| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 160 | 715,543 | 4,795,198 |
| ABCTRANS | 6.89 | 6.89 | 7.51 | 7.35 | 7.51 | 0.62 | 9.00% | 340 | 1,659,812 | 12,408,485 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 67 | 310,372 | 2,166,937 |
| ACCESSCORP | 25.70 | 25.70 | 25.80 | 25.35 | 25.40 | (0.30) | -1.17% | 2721 | 88,408,820 | 2,257,374,584 |
| AFRIPRUD | 13.85 | 13.85 | 15.20 | 14.00 | 14.00 | 0.15 | 1.08% | 295 | 6,857,721 | 101,990,971 |
| AIICO | 4.70 | 4.70 | 4.70 | 4.57 | 4.66 | (0.04) | -0.85% | 733 | 13,061,711 | 60,480,053 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 28 | 117,682 | 430,210,087 |
| ALEX | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 47 | 142,785 | 1,377,257 |
| ARADEL | 1836.00 | 1836.00 | 0.00 | 0.00 | 1836.00 | 0.00 | 0.00% | 1959 | 1,835,563 | 3,352,162,930 |
| AUSTINLAZ | 4.53 | 4.53 | 4.20 | 4.09 | 4.20 | (0.33) | -7.28% | 100 | 1,021,377 | 4,238,664 |
| BERGER | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00% | 493 | 1,044,510 | 154,559,142 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 410 | 46,923 | 26,110,732 |
| BUACEMENT | 435.00 | 435.00 | 460.00 | 460.00 | 460.00 | 25.00 | 5.75% | 2485 | 2,573,020 | 1,122,141,462 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 894 | 141,472 | 139,273,069 |
| CADBURY | 70.90 | 70.90 | 70.10 | 68.00 | 70.10 | (0.80) | -1.13% | 535 | 1,246,942 | 86,777,731 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 100 | 19,082 | 4,014,858 |
| CAVERTON | 6.15 | 6.15 | 6.75 | 6.20 | 6.75 | 0.60 | 9.76% | 151 | 2,280,176 | 14,917,278 |
| CHAMPION | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 162 | 1,679,686 | 24,238,486 |
| CHAMS | 3.95 | 3.95 | 4.15 | 3.85 | 3.95 | 0.00 | 0.00% | 1060 | 25,774,362 | 102,644,043 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 30 | 98,186 | 1,326,099 |
| CILEASING | 6.75 | 6.75 | 6.90 | 6.80 | 6.80 | 0.05 | 0.74% | 81 | 2,133,091 | 14,590,254 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 23 | 30,546 | 3,685,616 |
| CONHALLPLC | 5.90 | 5.90 | 5.92 | 5.80 | 5.80 | (0.10) | -1.69% | 102 | 2,208,680 | 12,969,083 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 174 | 36,368 | 6,733,573 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 63 | 489,455 | 2,740,228 |
| CUSTODIAN | 81.25 | 81.25 | 84.85 | 73.15 | 84.85 | 3.60 | 4.43% | 388 | 1,465,862 | 117,255,199 |
| CUTIX | 3.10 | 3.10 | 3.20 | 3.11 | 3.15 | 0.05 | 1.61% | 251 | 2,807,513 | 8,834,930 |
| CWG | 22.50 | 22.50 | 23.40 | 23.00 | 23.00 | 0.50 | 2.22% | 341 | 1,024,988 | 23,634,384 |
| DAARCOMM | 2.03 | 2.03 | 2.05 | 1.88 | 2.00 | (0.03) | -1.48% | 302 | 12,925,490 | 25,623,088 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2421 | 1,404,162 | 1,587,462,418 |
| DANGSUGAR | 88.50 | 88.50 | 88.40 | 87.00 | 87.00 | (1.50) | -1.69% | 2052 | 3,462,832 | 304,824,598 |
| DEAPCAP | 5.96 | 5.96 | 6.10 | 6.10 | 6.10 | 0.14 | 2.35% | 198 | 1,533,311 | 9,078,615 |
| ELLAHLAKES | 11.00 | 11.00 | 11.00 | 10.65 | 11.00 | 0.00 | 0.00% | 349 | 10,076,970 | 110,672,149 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 1 | 130 | 4,680 |
| ETERNA | 34.35 | 34.35 | 34.35 | 34.00 | 34.35 | 0.00 | 0.00% | 233 | 2,284,729 | 77,816,116 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 209 | 508,633 | 47,011,079 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 154 | 331,698 | 5,861,834 |
| EUNISELL | 191.90 | 191.90 | 0.00 | 0.00 | 191.90 | 0.00 | 0.00% | 41 | 8,149 | 1,407,740 |
| FCMB | 11.90 | 11.90 | 11.90 | 11.50 | 11.90 | 0.00 | 0.00% | 652 | 4,394,894 | 51,668,451 |
| FIDELITYBK | 23.00 | 23.00 | 23.00 | 21.10 | 23.00 | 0.00 | 0.00% | 867 | 26,476,365 | 605,301,846 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 1455 | 1,187,227 | 157,734,270 |
| FIRSTHOLDCO | 70.30 | 70.30 | 72.95 | 71.50 | 72.95 | 2.65 | 3.77% | 2162 | 13,536,113 | 981,206,096 |
| FTGINSURE | 1.09 | 1.09 | 1.08 | 1.01 | 1.03 | (0.06) | -5.50% | 143 | 8,129,607 | 8,414,468 |
| FTNCOCOA | 8.90 | 8.90 | 9.79 | 9.10 | 9.79 | 0.89 | 10.00% | 519 | 6,968,648 | 66,694,762 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 44 | 974 | 992,798 |
| GTCO | 146.50 | 146.50 | 146.50 | 145.70 | 145.70 | (0.80) | -0.55% | 3290 | 13,558,279 | 1,978,449,017 |
| GUINEAINS | 1.18 | 1.18 | 1.20 | 1.08 | 1.14 | (0.04) | -3.39% | 133 | 6,818,250 | 7,617,425 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 297 | 71,356 | 26,267,687 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 48 | 258,546 | 960,350 |
| HONYFLOUR | 19.00 | 19.00 | 19.00 | 18.50 | 18.60 | (0.40) | -2.11% | 467 | 4,402,059 | 82,952,070 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 78 | 94,094 | 3,632,666 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 45 | 86,877 | 3,482,026 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 4 | 6,150 | 63,038 |
| INTBREW | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 258 | 1,815,987 | 23,422,059 |
| INTENEGINS | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | (0.01) | -0.33% | 96 | 887,745 | 2,694,054 |
| JAIZBANK | 9.30 | 9.30 | 9.40 | 8.95 | 9.20 | (0.10) | -1.08% | 1991 | 17,058,814 | 154,761,582 |
| JAPAULGOLD | 3.39 | 3.39 | 3.72 | 3.39 | 3.72 | 0.33 | 9.73% | 726 | 22,768,795 | 82,045,341 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 259 | 149,414 | 42,543,124 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 37 | 67,649 | 1,146,651 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 6 | 1,644 | 11,902 |
| LASACO | 2.00 | 2.00 | 2.03 | 2.00 | 2.00 | 0.00 | 0.00% | 126 | 11,693,193 | 23,475,632 |
| LEARNAFRCA | 10.85 | 10.85 | 11.90 | 11.90 | 11.90 | 1.05 | 9.68% | 125 | 1,477,988 | 17,370,791 |
| LEGENDINT | 6.00 | 6.00 | 6.14 | 6.10 | 6.10 | 0.10 | 1.67% | 48 | 603,210 | 3,685,551 |
| LINKASSURE | 1.84 | 1.84 | 1.84 | 1.77 | 1.82 | (0.02) | -1.09% | 206 | 46,233,965 | 83,542,352 |
| LIVESTOCK | 9.45 | 9.45 | 10.35 | 9.10 | 10.30 | 0.85 | 8.99% | 320 | 6,451,993 | 64,468,017 |
| LIVINGTRUST | 3.83 | 3.83 | 0.00 | 0.00 | 3.83 | 0.00 | 0.00% | 32 | 301,961 | 1,217,006 |
| MANSARD | 14.60 | 14.60 | 14.50 | 14.05 | 14.05 | (0.55) | -3.77% | 166 | 1,065,496 | 15,228,965 |
| MAYBAKER | 52.00 | 52.00 | 52.50 | 52.00 | 52.00 | 0.00 | 0.00% | 1058 | 2,479,698 | 127,889,524 |
| MBENEFIT | 4.23 | 4.23 | 4.25 | 4.18 | 4.18 | (0.05) | -1.18% | 219 | 3,213,110 | 13,667,289 |
| MCNICHOLS | 7.99 | 7.99 | 7.66 | 7.25 | 7.25 | (0.74) | -9.26% | 152 | 1,348,907 | 10,068,649 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 125 | 34,253 | 2,926,919 |
| MEYER | 21.55 | 21.55 | 0.00 | 0.00 | 21.55 | 0.00 | 0.00% | 60 | 574,218 | 11,235,722 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 14 | 120,260 | 1,232,072 |
| MTNN | 820.00 | 820.00 | 820.00 | 819.90 | 820.00 | 0.00 | 0.00% | 4627 | 3,849,175 | 3,153,657,234 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 46 | 429,144 | 9,913,226 |
| NAHCO | 205.00 | 205.00 | 196.10 | 196.10 | 196.10 | (8.90) | -4.34% | 630 | 1,825,727 | 365,480,992 |
| NASCON | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | (12.00) | -5.41% | 342 | 1,981,263 | 415,600,402 |
| NB | 86.00 | 86.00 | 86.05 | 84.00 | 84.00 | (2.00) | -2.33% | 610 | 6,700,854 | 576,211,566 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 68 | 25,913 | 3,782,956 |
| NEIMETH | 11.45 | 11.45 | 12.00 | 11.45 | 11.65 | 0.20 | 1.75% | 557 | 7,000,650 | 81,699,380 |
| NEM | 30.05 | 30.05 | 30.55 | 28.00 | 30.00 | (0.05) | -0.17% | 172 | 2,090,975 | 62,058,709 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 197 | 12,919 | 39,025,613 |
| NGXGROUP | 153.00 | 153.00 | 154.40 | 153.80 | 153.80 | 0.80 | 0.52% | 1018 | 11,097,987 | 1,712,486,558 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 25 | 4,532 | 643,091 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 26 | 39,485 | 2,823,178 |
| NPFMCRFBK | 5.67 | 5.67 | 5.75 | 5.75 | 5.75 | 0.08 | 1.41% | 143 | 1,290,597 | 7,426,069 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 34 | 36,497 | 3,720,013 |
| NSLTECH | 0.89 | 0.89 | 0.93 | 0.88 | 0.89 | 0.00 | 0.00% | 366 | 35,032,530 | 31,625,062 |
| OANDO | 51.70 | 51.70 | 52.70 | 51.65 | 52.70 | 1.00 | 1.93% | 1320 | 9,910,070 | 513,512,318 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 643 | 259,447 | 409,734,982 |
| OMATEK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 142 | 1,397,101 | 2,810,135 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 35 | 39,903 | 1,411,725 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 513 | 127,281 | 273,994,838 |
| PRESTIGE | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 0.00 | 0.00% | 37 | 289,344 | 433,204 |
| PZ | 105.30 | 105.30 | 0.00 | 0.00 | 105.30 | 0.00 | 0.00% | 280 | 1,423,589 | 145,646,283 |
| REDSTAREX | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 33 | 131,988 | 3,794,655 |
| REGALINS | 1.20 | 1.20 | 1.23 | 1.13 | 1.15 | (0.05) | -4.17% | 135 | 11,143,137 | 13,066,817 |
| ROYALEX | 1.50 | 1.50 | 1.60 | 1.41 | 1.41 | (0.09) | -6.00% | 128 | 5,196,694 | 7,706,873 |
| RTBRISCOE | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 131 | 625,620 | 9,007,518 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 112 | 147,630 | 4,575,101 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 644 | 52,832 | 604,331,735 |
| SKYAVN | 142.95 | 142.95 | 156.95 | 156.95 | 156.95 | 14.00 | 9.79% | 69 | 802,570 | 110,802,438 |
| SOVRENINS | 2.65 | 2.65 | 2.62 | 2.39 | 2.39 | (0.26) | -9.81% | 107 | 4,874,683 | 11,935,974 |
| STANBIC | 163.00 | 163.00 | 166.00 | 166.00 | 166.00 | 3.00 | 1.84% | 420 | 1,474,845 | 244,098,121 |
| STERLINGNG | 7.85 | 7.85 | 7.95 | 7.60 | 7.85 | 0.00 | 0.00% | 509 | 44,911,436 | 349,297,831 |
| SUNUASSUR | 4.55 | 4.55 | 4.52 | 4.23 | 4.52 | (0.03) | -0.66% | 51 | 858,165 | 3,749,551 |
| TANTALIZER | 4.45 | 4.45 | 4.39 | 4.16 | 4.22 | (0.23) | -5.17% | 302 | 7,211,430 | 30,790,331 |
| TIP | 30.30 | 30.30 | 32.90 | 31.60 | 32.90 | 2.60 | 8.58% | 1507 | 11,303,445 | 359,017,587 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 81 | 14,399 | 8,293,824 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 98 | 14,059 | 3,262,047 |
| TRANSCORP | 46.00 | 46.00 | 47.00 | 46.40 | 47.00 | 1.00 | 2.17% | 375 | 2,238,842 | 104,640,514 |
| TRANSEXPR | 7.76 | 7.76 | 6.99 | 6.99 | 6.99 | (0.77) | -9.92% | 92 | 746,728 | 5,724,605 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 52 | 63,064 | 15,482,212 |
| TRIPPLEG | 4.22 | 4.22 | 0.00 | 0.00 | 4.22 | 0.00 | 0.00% | 22 | 82,214 | 376,528 |
| UACN | 190.00 | 190.00 | 0.00 | 0.00 | 190.00 | 0.00 | 0.00% | 396 | 2,773,488 | 513,272,877 |
| UBA | 43.75 | 43.75 | 45.00 | 43.70 | 44.95 | 1.20 | 2.74% | 1862 | 25,244,695 | 1,114,717,843 |
| UCAP | 18.90 | 18.90 | 19.00 | 18.40 | 18.90 | 0.00 | 0.00% | 390 | 8,736,591 | 162,937,884 |
| UNILEVER | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | (17.00) | -10.00% | 359 | 602,782 | 92,837,722 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 29 | 40,521 | 792,211 |
| UNIVINSURE | 1.17 | 1.17 | 1.18 | 1.12 | 1.15 | (0.02) | -1.71% | 127 | 4,891,627 | 5,586,599 |
| UPDC | 4.20 | 4.20 | 4.25 | 4.15 | 4.20 | 0.00 | 0.00% | 146 | 5,960,555 | 25,131,587 |
| UPL | 5.50 | 5.50 | 5.50 | 5.40 | 5.40 | (0.10) | -1.82% | 75 | 1,885,018 | 10,253,248 |
| VERITASKAP | 1.73 | 1.73 | 1.75 | 1.70 | 1.73 | 0.00 | 0.00% | 175 | 9,968,585 | 17,081,156 |
| VFDGROUP | 10.75 | 10.75 | 10.50 | 10.40 | 10.45 | (0.30) | -2.79% | 235 | 1,811,222 | 19,210,762 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 305 | 672,669 | 120,346,427 |
| WAPCO | 335.00 | 335.00 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00% | 1066 | 1,713,520 | 578,447,359 |
| WAPIC | 2.68 | 2.68 | 2.69 | 2.50 | 2.60 | (0.08) | -2.99% | 161 | 7,192,619 | 18,925,735 |
| WEMABANK | 33.00 | 33.00 | 33.00 | 32.80 | 32.80 | (0.20) | -0.61% | 724 | 5,847,823 | 191,637,291 |
| ZENITHBANK | 130.00 | 130.00 | 131.95 | 130.00 | 131.95 | 1.95 | 1.50% | 3623 | 30,397,731 | 3,991,897,388 |
| ZICHIS | 26.49 | 26.49 | 29.13 | 23.85 | 29.13 | 2.64 | 9.97% | 1268 | 21,281,664 | 556,091,915 |
| TOTAL TRANSACTION | 64,021 | 701,885,965 | 32,044,303,617 |
