| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.00 | 8.00 | 7.50 | 7.20 | 7.30 | (0.70) | -8.75% | 221 | 3,556,143 | 26,216,311 |
| ABCTRANS | 5.70 | 5.70 | 6.27 | 6.27 | 6.27 | 0.57 | 10.00% | 163 | 638,866 | 3,899,896 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 89 | 784,231 | 5,326,020 |
| ACCESSCORP | 25.00 | 25.00 | 25.90 | 25.10 | 25.75 | 0.75 | 3.00% | 2383 | 51,834,570 | 1,332,126,758 |
| AFRIPRUD | 14.80 | 14.80 | 14.90 | 14.00 | 14.90 | 0.10 | 0.68% | 191 | 1,896,674 | 27,630,254 |
| AIICO | 4.50 | 4.50 | 4.79 | 4.40 | 4.76 | 0.26 | 5.78% | 686 | 16,602,653 | 77,205,010 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 1 | 3 | 10,967 |
| ALEX | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 23 | 37,556 | 367,774 |
| ARADEL | 2009.50 | 2009.50 | 1890.00 | 1834.90 | 1834.90 | (174.60) | -8.69% | 3049 | 5,069,082 | 9,441,130,627 |
| AUSTINLAZ | 4.09 | 4.09 | 4.20 | 4.10 | 4.15 | 0.06 | 1.47% | 171 | 2,164,503 | 8,980,735 |
| BERGER | 154.00 | 154.00 | 168.95 | 155.00 | 168.95 | 14.95 | 9.71% | 987 | 2,675,672 | 424,635,819 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 378 | 67,297 | 39,332,944 |
| BUACEMENT | 435.00 | 435.00 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00% | 1839 | 708,691 | 299,073,423 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 942 | 79,752 | 79,365,517 |
| CADBURY | 72.45 | 72.45 | 70.90 | 70.90 | 70.90 | (1.55) | -2.14% | 400 | 863,529 | 60,666,279 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 196 | 154,369 | 32,718,952 |
| CAVERTON | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 155 | 1,707,380 | 10,769,089 |
| CHAMPION | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 0.05 | 0.34% | 143 | 814,834 | 11,852,884 |
| CHAMS | 3.96 | 3.96 | 4.07 | 3.71 | 4.00 | 0.04 | 1.01% | 1240 | 28,503,938 | 112,122,620 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 26 | 44,045 | 577,900 |
| CILEASING | 6.75 | 6.75 | 6.75 | 6.70 | 6.75 | 0.00 | 0.00% | 79 | 721,350 | 4,835,392 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 5 | 19,123 | 2,294,705 |
| CONHALLPLC | 5.71 | 5.71 | 5.90 | 5.90 | 5.90 | 0.19 | 3.33% | 139 | 1,299,379 | 7,587,510 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 185 | 35,025 | 6,699,928 |
| CORNERST | 6.00 | 6.00 | 6.00 | 5.60 | 6.00 | 0.00 | 0.00% | 84 | 2,724,825 | 15,919,283 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 81.25 | 0.00 | 0.00% | 247 | 502,663 | 42,312,945 |
| CUTIX | 3.15 | 3.15 | 3.29 | 3.16 | 3.20 | 0.05 | 1.59% | 242 | 3,594,639 | 11,597,816 |
| CWG | 24.80 | 24.80 | 0.00 | 0.00 | 24.80 | 0.00 | 0.00% | 519 | 3,292,142 | 76,015,298 |
| DAARCOMM | 2.05 | 2.05 | 2.25 | 2.25 | 2.25 | 0.20 | 9.76% | 151 | 7,300,303 | 16,425,682 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2577 | 1,126,080 | 1,274,732,932 |
| DANGSUGAR | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.00 | 0.00% | 2007 | 2,281,243 | 205,666,289 |
| DEAPCAP | 5.77 | 5.77 | 5.45 | 5.42 | 5.42 | (0.35) | -6.07% | 196 | 2,227,500 | 12,395,079 |
| ELLAHLAKES | 10.00 | 10.00 | 10.95 | 10.35 | 10.95 | 0.95 | 9.50% | 418 | 9,337,715 | 98,971,717 |
| ETERNA | 33.00 | 33.00 | 34.35 | 34.35 | 34.35 | 1.35 | 4.09% | 195 | 727,493 | 25,454,829 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 223 | 595,392 | 55,839,684 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 159 | 499,530 | 8,764,760 |
| EUNISELL | 174.90 | 174.90 | 191.90 | 174.95 | 191.90 | 17.00 | 9.72% | 229 | 1,419,568 | 241,496,666 |
| FCMB | 11.80 | 11.80 | 12.05 | 11.80 | 11.80 | 0.00 | 0.00% | 850 | 22,430,735 | 267,232,152 |
| FIDELITYBK | 22.30 | 22.30 | 23.00 | 21.10 | 22.90 | 0.60 | 2.69% | 953 | 19,962,439 | 455,157,680 |
| FIDSON | 124.60 | 124.60 | 136.50 | 136.50 | 136.50 | 11.90 | 9.55% | 1644 | 1,603,794 | 215,958,965 |
| FIRSTHOLDCO | 71.80 | 71.80 | 73.10 | 70.00 | 70.00 | (1.80) | -2.51% | 1801 | 58,650,122 | 4,191,308,836 |
| FTGINSURE | 1.10 | 1.10 | 1.09 | 1.08 | 1.08 | (0.02) | -1.82% | 87 | 1,739,745 | 1,862,777 |
| FTNCOCOA | 9.95 | 9.95 | 9.95 | 8.96 | 8.96 | (0.99) | -9.95% | 1013 | 12,476,623 | 113,691,405 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 45 | 1,622 | 1,653,305 |
| GTCO | 147.50 | 147.50 | 147.50 | 146.80 | 146.80 | (0.70) | -0.47% | 3501 | 16,561,953 | 2,437,476,472 |
| GUINEAINS | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | (0.04) | -3.57% | 92 | 1,040,404 | 1,148,819 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 276 | 191,653 | 72,655,598 |
| HMCALL | 3.65 | 3.65 | 3.70 | 3.70 | 3.70 | 0.05 | 1.37% | 56 | 626,370 | 2,358,323 |
| HONYFLOUR | 18.15 | 18.15 | 18.90 | 18.60 | 18.90 | 0.75 | 4.13% | 390 | 1,959,863 | 36,795,497 |
| IKEJAHOTEL | 39.60 | 39.60 | 0.00 | 0.00 | 39.60 | 0.00 | 0.00% | 104 | 407,924 | 15,285,931 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 34 | 29,327 | 1,223,013 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 7 | 11,300 | 111,260 |
| INTBREW | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00% | 154 | 1,096,220 | 14,260,592 |
| INTENEGINS | 3.09 | 3.09 | 3.10 | 2.79 | 2.79 | (0.30) | -9.71% | 148 | 1,835,696 | 5,359,658 |
| JAIZBANK | 9.00 | 9.00 | 9.17 | 8.96 | 9.00 | 0.00 | 0.00% | 1632 | 19,260,725 | 173,936,719 |
| JAPAULGOLD | 3.23 | 3.23 | 3.35 | 3.24 | 3.34 | 0.11 | 3.41% | 623 | 21,301,847 | 70,523,778 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 229 | 275,807 | 79,902,745 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 59 | 157,091 | 2,662,692 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 3 | 1,750 | 12,688 |
| LASACO | 1.98 | 1.98 | 2.02 | 1.98 | 1.98 | 0.00 | 0.00% | 175 | 13,508,975 | 26,883,642 |
| LEARNAFRCA | 9.90 | 9.90 | 10.85 | 9.75 | 10.85 | 0.95 | 9.60% | 278 | 2,019,759 | 20,007,731 |
| LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 43 | 1,223,996 | 7,328,977 |
| LINKASSURE | 1.80 | 1.80 | 1.82 | 1.76 | 1.76 | (0.04) | -2.22% | 152 | 6,918,673 | 12,430,533 |
| LIVESTOCK | 9.75 | 9.75 | 10.00 | 9.80 | 9.80 | 0.05 | 0.51% | 389 | 3,430,049 | 33,948,292 |
| LIVINGTRUST | 4.25 | 4.25 | 3.83 | 3.83 | 3.83 | (0.42) | -9.88% | 71 | 1,138,350 | 4,386,798 |
| MANSARD | 14.00 | 14.00 | 14.60 | 14.60 | 14.60 | 0.60 | 4.29% | 214 | 980,259 | 14,086,265 |
| MAYBAKER | 43.00 | 43.00 | 47.30 | 45.90 | 47.30 | 4.30 | 10.00% | 595 | 3,185,812 | 145,789,910 |
| MBENEFIT | 4.11 | 4.11 | 4.47 | 4.11 | 4.30 | 0.19 | 4.62% | 275 | 10,454,076 | 44,530,122 |
| MCNICHOLS | 7.70 | 7.70 | 8.00 | 7.60 | 8.00 | 0.30 | 3.90% | 165 | 3,538,184 | 27,456,004 |
| MECURE | 86.90 | 86.90 | 94.90 | 87.00 | 94.90 | 8.00 | 9.21% | 469 | 1,982,686 | 164,012,510 |
| MEYER | 21.55 | 21.55 | 0.00 | 0.00 | 21.55 | 0.00 | 0.00% | 88 | 407,180 | 8,685,770 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 20 | 137,330 | 1,364,038 |
| MTNN | 835.00 | 835.00 | 820.00 | 820.00 | 820.00 | (15.00) | -1.80% | 4960 | 2,334,303 | 1,913,594,227 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 37 | 102,541 | 2,377,143 |
| NAHCO | 217.00 | 217.00 | 205.00 | 205.00 | 205.00 | (12.00) | -5.53% | 850 | 2,365,514 | 480,604,372 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 222.00 | 0.00 | 0.00% | 333 | 419,256 | 88,604,004 |
| NB | 93.00 | 93.00 | 87.00 | 85.05 | 86.95 | (6.05) | -6.51% | 626 | 5,422,105 | 476,875,561 |
| NCR | 179.10 | 179.10 | 0.00 | 0.00 | 179.10 | 0.00 | 0.00% | 64 | 60,760 | 9,810,383 |
| NEIMETH | 9.95 | 9.95 | 10.45 | 9.95 | 10.45 | 0.50 | 5.03% | 357 | 3,229,755 | 33,215,937 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 183 | 1,048,865 | 32,185,321 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 199 | 20,440 | 62,446,146 |
| NGXGROUP | 151.00 | 151.00 | 151.50 | 151.50 | 151.50 | 0.50 | 0.33% | 1181 | 43,864,782 | 6,638,895,219 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 25 | 8,869 | 1,242,640 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 22 | 1,610 | 115,115 |
| NPFMCRFBK | 6.00 | 6.00 | 5.95 | 5.76 | 5.76 | (0.24) | -4.00% | 129 | 1,708,188 | 9,985,930 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 36 | 66,487 | 6,823,060 |
| NSLTECH | 0.90 | 0.90 | 0.92 | 0.85 | 0.87 | (0.03) | -3.33% | 479 | 51,877,988 | 45,018,566 |
| OANDO | 45.70 | 45.70 | 47.65 | 46.00 | 47.00 | 1.30 | 2.84% | 633 | 8,244,315 | 384,162,338 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 554 | 97,592 | 157,032,354 |
| OMATEK | 1.98 | 1.98 | 2.07 | 1.97 | 2.06 | 0.08 | 4.04% | 163 | 4,141,575 | 8,310,304 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 25 | 39,579 | 1,369,999 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 490 | 57,528 | 128,046,646 |
| PRESTIGE | 1.41 | 1.41 | 1.54 | 1.50 | 1.50 | 0.09 | 6.38% | 48 | 1,085,157 | 1,642,255 |
| PZ | 109.00 | 99.00 | 105.30 | 99.00 | 105.30 | (3.70) | -3.39% | 379 | 2,821,607 | 282,551,569 |
| REDSTAREX | 31.90 | 31.90 | 31.90 | 28.75 | 31.90 | 0.00 | 0.00% | 88 | 2,152,469 | 62,454,186 |
| REGALINS | 1.05 | 1.05 | 1.11 | 1.03 | 1.11 | 0.06 | 5.71% | 171 | 14,819,080 | 16,118,198 |
| ROYALEX | 1.40 | 1.40 | 1.47 | 1.37 | 1.47 | 0.07 | 5.00% | 73 | 1,610,357 | 2,299,661 |
| RTBRISCOE | 15.40 | 15.40 | 15.97 | 15.37 | 15.83 | 0.43 | 2.79% | 214 | 2,824,209 | 43,933,967 |
| SCOA | 30.05 | 30.05 | 33.05 | 33.05 | 33.05 | 3.00 | 9.98% | 311 | 1,737,691 | 56,887,996 |
| SEPLAT | 11,600.00 | 11,600.00 | 0.00 | 0.00 | 11,600.00 | 0.00 | 0.00% | 632 | 57,160 | 634,556,606 |
| SKYAVN | 130.50 | 130.50 | 142.95 | 139.00 | 142.95 | 12.45 | 9.54% | 97 | 902,394 | 118,929,732 |
| SOVRENINS | 2.70 | 2.70 | 2.94 | 2.43 | 2.94 | 0.24 | 8.89% | 201 | 18,767,913 | 48,683,571 |
| STANBIC | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.00 | 0.00% | 418 | 5,834,645 | 951,234,646 |
| STERLINGNG | 7.85 | 7.85 | 8.00 | 7.55 | 7.80 | (0.05) | -0.64% | 533 | 51,154,914 | 401,651,456 |
| SUNUASSUR | 4.00 | 4.00 | 4.22 | 3.82 | 4.22 | 0.22 | 5.50% | 76 | 4,013,426 | 15,887,637 |
| TANTALIZER | 4.40 | 4.40 | 4.44 | 4.38 | 4.38 | (0.02) | -0.45% | 287 | 5,778,175 | 25,410,919 |
| TIP | 35.85 | 35.85 | 35.85 | 32.30 | 32.30 | (3.55) | -9.90% | 1360 | 8,835,447 | 288,151,611 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 66 | 3,172 | 1,827,072 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 109 | 61,211 | 14,244,945 |
| TRANSCORP | 43.25 | 43.25 | 45.00 | 45.00 | 45.00 | 1.75 | 4.05% | 295 | 784,182 | 34,960,184 |
| TRANSEXPR | 6.42 | 6.42 | 7.06 | 6.49 | 7.06 | 0.64 | 9.97% | 93 | 1,238,012 | 8,621,401 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 54 | 31,416 | 7,712,628 |
| TRIPPLEG | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | (0.04) | -0.94% | 26 | 417,353 | 1,741,928 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 199.95 | 0.00 | 0.00% | 383 | 3,024,032 | 579,815,225 |
| UBA | 43.70 | 43.70 | 44.50 | 43.70 | 44.00 | 0.30 | 0.69% | 1823 | 61,596,049 | 2,710,299,747 |
| UCAP | 18.05 | 18.05 | 18.95 | 18.20 | 18.95 | 0.90 | 4.99% | 325 | 4,680,752 | 87,139,808 |
| UNILEVER | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | (2.00) | -1.16% | 410 | 610,904 | 102,645,913 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 53 | 163,064 | 3,334,207 |
| UNIVINSURE | 1.10 | 1.10 | 1.15 | 1.08 | 1.12 | 0.02 | 1.82% | 144 | 7,822,612 | 8,591,372 |
| UPDC | 4.25 | 4.25 | 4.45 | 4.20 | 4.25 | 0.00 | 0.00% | 176 | 5,923,853 | 25,467,158 |
| UPL | 4.80 | 4.80 | 5.00 | 5.00 | 5.00 | 0.20 | 4.17% | 79 | 1,466,860 | 7,248,303 |
| VERITASKAP | 1.70 | 1.70 | 1.75 | 1.68 | 1.72 | 0.02 | 1.18% | 240 | 23,791,372 | 40,648,832 |
| VFDGROUP | 10.90 | 10.90 | 10.95 | 10.90 | 10.95 | 0.05 | 0.46% | 246 | 2,730,009 | 29,807,079 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 397 | 885,885 | 162,108,425 |
| WAPCO | 339.10 | 339.10 | 337.00 | 337.00 | 337.00 | (2.10) | -0.62% | 1206 | 2,040,172 | 689,614,539 |
| WAPIC | 2.88 | 2.88 | 2.72 | 2.70 | 2.70 | (0.18) | -6.25% | 167 | 3,189,893 | 8,704,967 |
| WEMABANK | 32.50 | 32.50 | 33.00 | 32.65 | 33.00 | 0.50 | 1.54% | 664 | 4,845,945 | 159,559,740 |
| ZENITHBANK | 130.10 | 130.10 | 130.00 | 129.00 | 129.00 | (1.10) | -0.85% | 3639 | 17,097,982 | 2,211,238,541 |
| ZICHIS | 32.69 | 29.43 | 29.43 | 29.43 | 29.43 | (3.26) | -9.97% | 488 | 2,609,426 | 76,795,407 |
| TOTAL TRANSACTION | 64,890 | 778,976,949 | 43,175,746,494 |
