| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.30 | 7.30 | 7.15 | 6.65 | 6.65 | (0.65) | -8.90% | 242 | 2,880,140 | 19,749,635 |
| ABCTRANS | 6.27 | 6.27 | 6.89 | 6.89 | 6.89 | 0.62 | 9.89% | 273 | 935,776 | 6,374,294 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 100 | 545,361 | 3,770,481 |
| ACCESSCORP | 25.75 | 25.75 | 25.95 | 25.45 | 25.70 | (0.05) | -0.19% | 3611 | 42,261,155 | 1,088,934,885 |
| AFRIPRUD | 14.90 | 14.90 | 14.80 | 13.85 | 13.85 | (1.05) | -7.05% | 279 | 1,549,000 | 22,219,332 |
| AIICO | 4.76 | 4.76 | 4.90 | 4.55 | 4.70 | (0.06) | -1.26% | 1220 | 20,287,773 | 95,323,473 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 2 | 108 | 394,816 |
| ALEX | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 18 | 72,566 | 667,544 |
| ARADEL | 1834.90 | 1834.90 | 1836.00 | 1836.00 | 1836.00 | 1.10 | 0.06% | 3444 | 3,413,122 | 6,147,866,694 |
| AUSTINLAZ | 4.15 | 4.15 | 4.56 | 4.44 | 4.53 | 0.38 | 9.16% | 224 | 1,685,304 | 7,483,647 |
| BERGER | 168.95 | 168.95 | 164.00 | 152.10 | 164.00 | (4.95) | -2.93% | 979 | 1,558,655 | 241,054,116 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 668 | 126,121 | 70,464,090 |
| BUACEMENT | 435.00 | 435.00 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00% | 2495 | 857,559 | 364,532,296 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1268 | 204,182 | 204,137,524 |
| CADBURY | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.00 | 0.00% | 812 | 1,015,048 | 71,971,567 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 209 | 402,589 | 84,750,291 |
| CAVERTON | 6.50 | 6.50 | 6.80 | 6.15 | 6.15 | (0.35) | -5.38% | 213 | 6,035,589 | 39,001,058 |
| CHAMPION | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | (0.10) | -0.68% | 196 | 827,925 | 12,081,778 |
| CHAMS | 4.00 | 3.70 | 3.95 | 3.70 | 3.95 | (0.05) | -1.25% | 1481 | 24,885,873 | 96,051,852 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 53 | 107,077 | 1,479,034 |
| CILEASING | 6.75 | 6.75 | 7.40 | 6.75 | 6.75 | 0.00 | 0.00% | 148 | 3,506,848 | 24,367,098 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 18 | 12,760 | 1,543,879 |
| CONHALLPLC | 5.90 | 5.90 | 5.94 | 5.80 | 5.90 | 0.00 | 0.00% | 130 | 2,687,117 | 15,668,389 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 247 | 46,244 | 8,660,417 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 70 | 173,037 | 986,108 |
| CUSTODIAN | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.00 | 0.00% | 352 | 5,707,957 | 465,198,893 |
| CUTIX | 3.20 | 3.20 | 3.33 | 3.10 | 3.10 | (0.10) | -3.13% | 406 | 7,637,352 | 24,365,603 |
| CWG | 24.80 | 24.80 | 22.60 | 22.50 | 22.50 | (2.30) | -9.27% | 446 | 3,012,838 | 69,248,210 |
| DAARCOMM | 2.25 | 2.47 | 2.47 | 2.03 | 2.03 | (0.22) | -9.78% | 597 | 36,705,879 | 81,764,317 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 3473 | 1,074,328 | 1,209,629,427 |
| DANGSUGAR | 91.00 | 91.00 | 88.50 | 88.50 | 88.50 | (2.50) | -2.75% | 3138 | 3,065,271 | 272,836,540 |
| DEAPCAP | 5.42 | 5.42 | 5.96 | 5.45 | 5.96 | 0.54 | 9.96% | 234 | 1,941,667 | 10,900,495 |
| ELLAHLAKES | 10.95 | 10.95 | 11.00 | 10.65 | 11.00 | 0.05 | 0.46% | 508 | 11,057,692 | 120,303,566 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 7 | 8,104 | 328,583 |
| ETERNA | 34.35 | 34.35 | 36.50 | 34.35 | 34.35 | 0.00 | 0.00% | 381 | 1,217,154 | 43,387,207 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 346 | 1,059,215 | 97,162,250 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 228 | 458,187 | 8,048,821 |
| EUNISELL | 191.90 | 191.90 | 0.00 | 0.00 | 191.90 | 0.00 | 0.00% | 102 | 28,940 | 4,999,385 |
| FCMB | 11.80 | 11.80 | 11.90 | 11.65 | 11.90 | 0.10 | 0.85% | 973 | 31,377,542 | 367,979,812 |
| FIDELITYBK | 22.90 | 22.90 | 23.50 | 22.90 | 23.00 | 0.10 | 0.44% | 1329 | 57,290,767 | 1,318,698,096 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 2029 | 844,015 | 119,889,385 |
| FIRSTHOLDCO | 70.00 | 70.00 | 70.30 | 69.90 | 70.30 | 0.30 | 0.43% | 1649 | 13,827,423 | 969,014,278 |
| FTGINSURE | 1.08 | 1.08 | 1.10 | 1.08 | 1.09 | 0.01 | 0.93% | 135 | 11,988,198 | 13,030,176 |
| FTNCOCOA | 8.96 | 8.60 | 8.90 | 8.30 | 8.90 | (0.06) | -0.67% | 1037 | 9,112,593 | 77,905,951 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 66 | 6,755 | 6,885,372 |
| GTCO | 146.80 | 146.80 | 146.90 | 145.70 | 146.50 | (0.30) | -0.20% | 4581 | 18,395,489 | 2,686,939,513 |
| GUINEAINS | 1.08 | 1.08 | 1.18 | 1.10 | 1.18 | 0.10 | 9.26% | 157 | 5,621,494 | 6,549,710 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 370 | 45,422 | 16,899,185 |
| HMCALL | 3.70 | 3.70 | 4.00 | 3.60 | 3.60 | (0.10) | -2.70% | 118 | 1,133,441 | 4,367,816 |
| HONYFLOUR | 18.90 | 18.90 | 19.10 | 18.70 | 19.00 | 0.10 | 0.53% | 580 | 2,122,391 | 40,026,377 |
| IKEJAHOTEL | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | (0.60) | -1.52% | 141 | 2,274,860 | 88,996,988 |
| IMG | 42.30 | 42.30 | 38.10 | 38.10 | 38.10 | (4.20) | -9.93% | 62 | 1,024,600 | 39,121,840 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 12 | 14,125 | 144,781 |
| INTBREW | 13.00 | 13.00 | 13.20 | 13.00 | 13.00 | 0.00 | 0.00% | 380 | 3,581,476 | 47,208,223 |
| INTENEGINS | 2.79 | 2.79 | 3.06 | 3.05 | 3.05 | 0.26 | 9.32% | 148 | 2,838,253 | 8,599,062 |
| JAIZBANK | 9.00 | 9.00 | 9.68 | 9.00 | 9.30 | 0.30 | 3.33% | 2980 | 32,747,487 | 303,071,848 |
| JAPAULGOLD | 3.34 | 3.34 | 3.39 | 3.34 | 3.39 | 0.05 | 1.50% | 823 | 20,583,671 | 69,281,302 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 401 | 139,903 | 40,382,122 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 62 | 95,021 | 1,610,606 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 17 | 36,840 | 256,200 |
| LASACO | 1.98 | 1.98 | 2.00 | 1.98 | 2.00 | 0.02 | 1.01% | 196 | 14,444,535 | 28,779,359 |
| LEARNAFRCA | 10.85 | 10.85 | 10.85 | 10.10 | 10.85 | 0.00 | 0.00% | 289 | 2,281,703 | 24,100,133 |
| LEGENDINT | 6.00 | 6.00 | 6.30 | 6.00 | 6.00 | 0.00 | 0.00% | 72 | 3,189,951 | 19,517,103 |
| LINKASSURE | 1.76 | 1.76 | 1.87 | 1.75 | 1.84 | 0.08 | 4.55% | 214 | 12,885,849 | 23,490,218 |
| LIVESTOCK | 9.80 | 9.80 | 9.50 | 9.00 | 9.45 | (0.35) | -3.57% | 392 | 2,998,793 | 28,466,949 |
| LIVINGTRUST | 3.83 | 3.83 | 0.00 | 0.00 | 3.83 | 0.00 | 0.00% | 52 | 444,002 | 1,714,827 |
| MANSARD | 14.60 | 14.60 | 0.00 | 0.00 | 14.60 | 0.00 | 0.00% | 213 | 744,938 | 10,646,747 |
| MAYBAKER | 47.30 | 47.30 | 52.00 | 52.00 | 52.00 | 4.70 | 9.94% | 945 | 3,554,051 | 184,391,891 |
| MBENEFIT | 4.30 | 4.30 | 4.45 | 4.23 | 4.23 | (0.07) | -1.63% | 314 | 13,574,977 | 58,719,144 |
| MCNICHOLS | 8.00 | 8.00 | 7.99 | 7.32 | 7.99 | (0.01) | -0.13% | 261 | 2,784,085 | 21,283,643 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 265 | 254,082 | 21,711,307 |
| MEYER | 21.55 | 21.55 | 0.00 | 0.00 | 21.55 | 0.00 | 0.00% | 93 | 353,013 | 7,025,531 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 26 | 108,560 | 1,170,857 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 6446 | 3,434,899 | 2,830,348,315 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 63 | 154,109 | 3,562,939 |
| NAHCO | 205.00 | 205.00 | 0.00 | 0.00 | 205.00 | 0.00 | 0.00% | 817 | 2,393,800 | 490,797,083 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 222.00 | 0.00 | 0.00% | 382 | 486,174 | 101,849,492 |
| NB | 86.95 | 86.95 | 86.80 | 86.00 | 86.00 | (0.95) | -1.09% | 715 | 3,793,397 | 330,230,476 |
| NCR | 179.10 | 179.10 | 161.20 | 161.20 | 161.20 | (17.90) | -9.99% | 89 | 231,849 | 37,403,110 |
| NEIMETH | 10.45 | 10.45 | 11.45 | 10.70 | 11.45 | 1.00 | 9.57% | 456 | 3,819,583 | 43,315,800 |
| NEM | 30.00 | 30.00 | 30.05 | 30.05 | 30.05 | 0.05 | 0.17% | 205 | 861,145 | 25,995,942 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 282 | 12,596 | 37,956,653 |
| NGXGROUP | 151.50 | 151.50 | 153.00 | 151.00 | 153.00 | 1.50 | 0.99% | 1553 | 12,757,310 | 1,932,330,371 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 34 | 54,455 | 7,727,165 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 24 | 11,259 | 805,019 |
| NPFMCRFBK | 5.76 | 5.76 | 5.75 | 5.67 | 5.67 | (0.09) | -1.56% | 178 | 2,367,000 | 13,557,962 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 48 | 39,940 | 4,199,610 |
| NSLTECH | 0.87 | 0.87 | 0.93 | 0.84 | 0.89 | 0.02 | 2.30% | 450 | 36,603,051 | 32,972,595 |
| OANDO | 47.00 | 47.00 | 51.70 | 47.45 | 51.70 | 4.70 | 10.00% | 1567 | 22,080,142 | 1,126,153,585 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 849 | 64,780 | 104,393,603 |
| OMATEK | 2.06 | 2.06 | 2.09 | 2.00 | 2.00 | (0.06) | -2.91% | 194 | 2,019,837 | 4,147,753 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 40 | 39,525 | 1,356,207 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 722 | 226,918 | 498,148,747 |
| PRESTIGE | 1.50 | 1.50 | 1.51 | 1.50 | 1.50 | 0.00 | 0.00% | 72 | 973,307 | 1,447,220 |
| PZ | 105.30 | 105.30 | 0.00 | 0.00 | 105.30 | 0.00 | 0.00% | 421 | 1,356,343 | 138,679,763 |
| REDSTAREX | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 56 | 256,498 | 7,374,421 |
| REGALINS | 1.11 | 1.12 | 1.22 | 1.12 | 1.20 | 0.09 | 8.11% | 172 | 14,737,160 | 17,166,990 |
| ROYALEX | 1.47 | 1.47 | 1.54 | 1.48 | 1.50 | 0.03 | 2.04% | 117 | 2,874,165 | 4,308,189 |
| RTBRISCOE | 15.83 | 15.83 | 15.83 | 14.40 | 14.40 | (1.43) | -9.03% | 223 | 3,695,480 | 56,062,182 |
| SCOA | 33.05 | 33.05 | 33.05 | 29.75 | 33.05 | 0.00 | 0.00% | 223 | 847,183 | 27,286,826 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 818 | 268,089 | 2,959,576,852 |
| SKYAVN | 142.95 | 142.95 | 0.00 | 0.00 | 142.95 | 0.00 | 0.00% | 49 | 87,070 | 11,205,909 |
| SOVRENINS | 2.94 | 2.94 | 2.80 | 2.65 | 2.65 | (0.29) | -9.86% | 207 | 6,817,217 | 18,265,055 |
| STANBIC | 163.00 | 163.00 | 163.05 | 163.00 | 163.00 | 0.00 | 0.00% | 585 | 4,279,887 | 697,872,434 |
| STERLINGNG | 7.80 | 7.80 | 7.90 | 7.50 | 7.85 | 0.05 | 0.64% | 696 | 19,774,578 | 152,571,707 |
| SUNUASSUR | 4.22 | 4.22 | 4.55 | 4.09 | 4.55 | 0.33 | 7.82% | 82 | 1,343,620 | 5,744,120 |
| TANTALIZER | 4.38 | 4.38 | 4.45 | 4.00 | 4.45 | 0.07 | 1.60% | 428 | 7,175,293 | 30,500,632 |
| TIP | 32.30 | 32.30 | 30.30 | 29.10 | 30.30 | (2.00) | -6.19% | 2389 | 13,779,494 | 403,501,538 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 92 | 17,004 | 9,794,304 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 137 | 17,319 | 4,013,215 |
| TRANSCORP | 45.00 | 45.00 | 48.00 | 45.00 | 46.00 | 1.00 | 2.22% | 491 | 2,921,449 | 134,479,483 |
| TRANSEXPR | 7.06 | 7.06 | 7.76 | 7.76 | 7.76 | 0.70 | 9.92% | 44 | 252,509 | 1,955,364 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 78 | 51,850 | 12,729,175 |
| TRIPPLEG | 4.22 | 4.22 | 0.00 | 0.00 | 4.22 | 0.00 | 0.00% | 24 | 231,029 | 1,065,800 |
| UACN | 199.95 | 199.95 | 190.00 | 180.05 | 190.00 | (9.95) | -4.98% | 478 | 4,548,983 | 831,977,701 |
| UBA | 44.00 | 44.00 | 44.95 | 43.50 | 43.75 | (0.25) | -0.57% | 2820 | 64,974,326 | 2,839,645,745 |
| UCAP | 18.95 | 18.95 | 18.95 | 18.55 | 18.90 | (0.05) | -0.26% | 482 | 8,047,437 | 150,412,430 |
| UNILEVER | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00% | 455 | 476,003 | 77,730,183 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 39 | 69,431 | 1,357,560 |
| UNIVINSURE | 1.12 | 1.12 | 1.17 | 1.11 | 1.17 | 0.05 | 4.46% | 171 | 8,973,942 | 10,261,943 |
| UPDC | 4.25 | 4.25 | 4.45 | 4.00 | 4.20 | (0.05) | -1.18% | 252 | 14,650,569 | 61,741,379 |
| UPL | 5.00 | 5.00 | 5.50 | 5.15 | 5.50 | 0.50 | 10.00% | 124 | 3,301,946 | 17,954,165 |
| VERITASKAP | 1.72 | 1.72 | 1.79 | 1.68 | 1.73 | 0.01 | 0.58% | 277 | 23,284,082 | 40,348,508 |
| VFDGROUP | 10.95 | 10.95 | 10.95 | 10.75 | 10.75 | (0.20) | -1.83% | 319 | 9,405,337 | 102,332,584 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 455 | 319,108 | 58,335,861 |
| WAPCO | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | (2.00) | -0.59% | 1429 | 2,301,722 | 769,714,935 |
| WAPIC | 2.70 | 2.70 | 2.69 | 2.60 | 2.68 | (0.02) | -0.74% | 203 | 2,208,777 | 5,894,019 |
| WEMABANK | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 976 | 3,192,697 | 105,315,819 |
| ZENITHBANK | 129.00 | 129.00 | 130.00 | 128.30 | 130.00 | 1.00 | 0.78% | 4830 | 14,263,708 | 1,841,004,399 |
| ZICHIS | 29.43 | 29.43 | 26.49 | 26.49 | 26.49 | (2.94) | -9.99% | 544 | 1,599,494 | 42,370,596 |
| TOTAL TRANSACTION | 86,372 | 796,597,693 | 36,974,835,381 |
