| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.85 | 6.85 | 6.85 | 6.20 | 6.20 | (0.65) | -9.49% | 233 | 4,079,977 | 26,758,364 |
| ABCTRANS | 8.48 | 8.48 | 0.00 | 0.00 | 8.48 | 0.00 | 0.00% | 387 | 867,616 | 6,778,406 |
| ACADEMY | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00% | 101 | 572,467 | 4,792,649 |
| ACCESSCORP | 25.00 | 25.00 | 24.90 | 24.20 | 24.60 | (0.40) | -1.60% | 3105 | 80,606,630 | 1,983,598,100 |
| AFRIPRUD | 14.80 | 14.80 | 13.70 | 13.70 | 13.70 | (1.10) | -7.43% | 193 | 1,227,885 | 17,144,922 |
| AIICO | 4.60 | 4.60 | 4.78 | 4.60 | 4.65 | 0.05 | 1.09% | 738 | 11,004,923 | 51,101,582 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 1 | 11,700 | 47,048,040 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 46 | 29,040 | 314,538 |
| ARADEL | 1764.50 | 1764.50 | 0.00 | 0.00 | 1764.50 | 0.00 | 0.00% | 2281 | 2,424,855 | 4,262,425,526 |
| AUSTINLAZ | 4.00 | 4.00 | 4.40 | 4.19 | 4.40 | 0.40 | 10.00% | 226 | 1,652,624 | 7,068,489 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 217 | 357,475 | 47,557,142 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 478 | 172,436 | 95,027,042 |
| BUACEMENT | 420.00 | 420.00 | 0.00 | 0.00 | 420.00 | 0.00 | 0.00% | 2167 | 690,154 | 268,142,140 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1134 | 124,578 | 113,750,400 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 372 | 302,605 | 20,494,247 |
| CAP | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 143 | 233,393 | 41,974,150 |
| CAVERTON | 7.40 | 7.40 | 7.95 | 6.70 | 7.10 | (0.30) | -4.05% | 278 | 8,586,453 | 61,310,599 |
| CHAMPION | 13.05 | 13.05 | 0.00 | 0.00 | 13.05 | 0.00 | 0.00% | 154 | 598,564 | 8,049,654 |
| CHAMS | 3.95 | 3.95 | 3.95 | 3.80 | 3.87 | (0.08) | -2.03% | 939 | 14,425,545 | 55,817,976 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 15 | 18,759 | 234,629 |
| CILEASING | 6.80 | 6.80 | 6.75 | 6.70 | 6.75 | (0.05) | -0.74% | 93 | 981,120 | 6,592,940 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 7 | 5,590 | 650,142 |
| CONHALLPLC | 5.85 | 5.85 | 5.75 | 5.71 | 5.71 | (0.14) | -2.39% | 160 | 3,168,964 | 18,235,119 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 183 | 43,569 | 7,824,772 |
| CORNERST | 5.85 | 5.85 | 5.85 | 5.40 | 5.85 | 0.00 | 0.00% | 83 | 1,434,476 | 8,218,914 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 258 | 366,914 | 29,923,436 |
| CUTIX | 3.19 | 3.19 | 3.19 | 3.10 | 3.12 | (0.07) | -2.19% | 245 | 6,414,606 | 20,273,835 |
| CWG | 24.00 | 24.00 | 0.00 | 0.00 | 24.00 | 0.00 | 0.00% | 308 | 1,365,363 | 31,068,404 |
| DAARCOMM | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 0.00% | 192 | 1,662,160 | 3,238,722 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2323 | 437,820 | 502,294,589 |
| DANGSUGAR | 87.00 | 87.00 | 78.30 | 78.30 | 78.30 | (8.70) | -10.00% | 2379 | 4,714,102 | 373,511,598 |
| DEAPCAP | 5.45 | 5.45 | 0.00 | 0.00 | 5.45 | 0.00 | 0.00% | 155 | 1,991,441 | 10,646,204 |
| ELLAHLAKES | 10.25 | 10.25 | 10.25 | 10.00 | 10.00 | (0.25) | -2.44% | 390 | 5,643,404 | 57,433,708 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 3,198 | 127,920 |
| ETERNA | 34.45 | 34.45 | 0.00 | 0.00 | 34.45 | 0.00 | 0.00% | 185 | 764,353 | 26,397,572 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 209 | 393,252 | 35,506,485 |
| ETRANZACT | 17.10 | 17.10 | 18.00 | 18.00 | 18.00 | 0.90 | 5.26% | 187 | 1,373,309 | 24,509,193 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 64 | 10,713 | 2,024,757 |
| FCMB | 11.95 | 11.95 | 11.95 | 11.75 | 11.75 | (0.20) | -1.67% | 659 | 6,373,690 | 75,816,016 |
| FIDELITYBK | 23.75 | 23.75 | 23.75 | 21.60 | 21.60 | (2.15) | -9.05% | 1113 | 13,093,601 | 294,314,316 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 971 | 371,402 | 46,458,515 |
| FIRSTHOLDCO | 69.95 | 69.95 | 70.75 | 67.50 | 67.50 | (2.45) | -3.50% | 1497 | 9,096,658 | 632,644,790 |
| FTGINSURE | 1.03 | 1.03 | 1.06 | 1.00 | 1.00 | (0.03) | -2.91% | 105 | 2,312,556 | 2,381,233 |
| FTNCOCOA | 9.40 | 9.40 | 9.31 | 8.90 | 8.90 | (0.50) | -5.32% | 490 | 4,456,253 | 40,462,185 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 43 | 943 | 961,200 |
| GTCO | 144.35 | 144.35 | 144.00 | 140.00 | 140.00 | (4.35) | -3.01% | 4137 | 13,121,631 | 1,857,355,289 |
| GUINEAINS | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | (0.06) | -5.22% | 97 | 1,004,068 | 1,103,932 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 302 | 468,935 | 186,443,779 |
| HMCALL | 3.60 | 3.60 | 3.90 | 3.89 | 3.89 | 0.29 | 8.06% | 49 | 536,648 | 2,092,902 |
| HONYFLOUR | 18.20 | 18.20 | 18.90 | 18.20 | 18.20 | 0.00 | 0.00% | 491 | 2,820,585 | 51,796,666 |
| IKEJAHOTEL | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 66 | 112,898 | 4,407,633 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 28 | 61,523 | 2,134,678 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 4 | 7,899 | 80,965 |
| INTBREW | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 165 | 680,901 | 8,643,502 |
| INTENEGINS | 3.74 | 3.74 | 4.11 | 3.65 | 4.11 | 0.37 | 9.89% | 530 | 12,110,041 | 46,413,388 |
| JAIZBANK | 9.19 | 9.19 | 9.19 | 8.97 | 9.15 | (0.04) | -0.44% | 1818 | 7,717,359 | 70,240,024 |
| JAPAULGOLD | 3.63 | 3.63 | 3.80 | 3.60 | 3.78 | 0.15 | 4.13% | 526 | 8,683,436 | 32,077,835 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 236 | 117,341 | 33,781,143 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 74 | 84,476 | 1,469,425 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 4 | 5,500 | 38,310 |
| LASACO | 2.05 | 2.05 | 2.11 | 2.00 | 2.06 | 0.01 | 0.49% | 150 | 21,111,533 | 43,330,793 |
| LEARNAFRCA | 11.65 | 11.65 | 12.75 | 11.90 | 12.75 | 1.10 | 9.44% | 213 | 1,523,213 | 19,089,808 |
| LEGENDINT | 6.02 | 6.02 | 6.04 | 6.02 | 6.03 | 0.01 | 0.17% | 39 | 795,043 | 4,798,825 |
| LINKASSURE | 1.80 | 1.80 | 1.80 | 1.71 | 1.71 | (0.09) | -5.00% | 193 | 6,130,935 | 10,890,397 |
| LIVESTOCK | 8.90 | 8.90 | 9.40 | 9.30 | 9.30 | 0.40 | 4.49% | 300 | 2,725,231 | 25,513,191 |
| LIVINGTRUST | 4.45 | 4.45 | 0.00 | 0.00 | 4.45 | 0.00 | 0.00% | 58 | 326,004 | 1,395,813 |
| MANSARD | 13.65 | 13.65 | 0.00 | 0.00 | 13.65 | 0.00 | 0.00% | 140 | 570,705 | 7,942,382 |
| MAYBAKER | 46.70 | 46.70 | 0.00 | 0.00 | 46.70 | 0.00 | 0.00% | 528 | 1,005,496 | 46,320,515 |
| MBENEFIT | 4.75 | 4.75 | 4.59 | 4.30 | 4.47 | (0.28) | -5.89% | 494 | 31,806,572 | 138,884,439 |
| MCNICHOLS | 7.20 | 7.20 | 7.92 | 7.90 | 7.92 | 0.72 | 10.00% | 160 | 3,678,695 | 29,014,782 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 68 | 41,824 | 3,573,861 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 32 | 24,225 | 481,316 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 6 | 7,583 | 74,382 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 4949 | 3,503,854 | 2,845,753,153 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 29 | 34,317 | 804,274 |
| NAHCO | 193.00 | 193.00 | 0.00 | 0.00 | 193.00 | 0.00 | 0.00% | 731 | 709,585 | 131,975,719 |
| NASCON | 210.00 | 210.00 | 220.00 | 208.00 | 220.00 | 10.00 | 4.76% | 369 | 2,012,123 | 435,111,794 |
| NB | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | (1.00) | -1.16% | 540 | 2,471,042 | 210,130,203 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 53 | 10,336 | 1,513,383 |
| NEIMETH | 11.20 | 11.20 | 10.55 | 10.25 | 10.35 | (0.85) | -7.59% | 242 | 22,290,452 | 232,968,851 |
| NEM | 30.20 | 30.20 | 0.00 | 0.00 | 30.20 | 0.00 | 0.00% | 127 | 399,481 | 12,312,372 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 234 | 148,783 | 422,882,156 |
| NGXGROUP | 149.50 | 149.50 | 0.00 | 0.00 | 149.50 | 0.00 | 0.00% | 1293 | 4,011,103 | 569,080,327 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 24 | 31,401 | 4,455,802 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 20 | 6,762 | 483,483 |
| NPFMCRFBK | 5.74 | 5.74 | 0.00 | 0.00 | 5.74 | 0.00 | 0.00% | 113 | 1,138,650 | 6,263,084 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 17 | 10,757 | 1,015,531 |
| NSLTECH | 0.89 | 0.89 | 0.89 | 0.87 | 0.89 | 0.00 | 0.00% | 246 | 9,991,536 | 8,827,335 |
| OANDO | 54.90 | 54.90 | 54.50 | 50.95 | 52.95 | (1.95) | -3.55% | 1077 | 9,162,597 | 487,901,514 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 717 | 181,272 | 289,597,220 |
| OMATEK | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | (0.01) | -0.51% | 128 | 1,627,187 | 3,247,280 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 12 | 9,681 | 326,734 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 470 | 236,524 | 514,303,103 |
| PRESTIGE | 1.45 | 1.45 | 1.54 | 1.46 | 1.46 | 0.01 | 0.69% | 105 | 1,935,579 | 2,845,650 |
| PZ | 98.00 | 98.00 | 0.00 | 0.00 | 98.00 | 0.00 | 0.00% | 405 | 1,613,073 | 151,775,167 |
| REDSTAREX | 37.00 | 37.00 | 36.00 | 33.30 | 34.00 | (3.00) | -8.11% | 217 | 6,553,715 | 220,591,508 |
| REGALINS | 1.07 | 1.07 | 1.07 | 1.05 | 1.07 | 0.00 | 0.00% | 77 | 7,934,693 | 8,453,267 |
| ROYALEX | 1.50 | 1.50 | 1.49 | 1.48 | 1.48 | (0.02) | -1.33% | 72 | 3,210,022 | 4,760,436 |
| RTBRISCOE | 13.60 | 13.60 | 0.00 | 0.00 | 13.60 | 0.00 | 0.00% | 178 | 618,842 | 8,125,103 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 20 | 19,978 | 603,771 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 589 | 72,107 | 816,443,245 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 25 | 12,561 | 1,774,869 |
| SOVRENINS | 2.50 | 2.50 | 2.60 | 2.45 | 2.50 | 0.00 | 0.00% | 166 | 5,542,608 | 13,888,056 |
| STANBIC | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 623 | 862,210 | 145,053,125 |
| STERLINGNG | 7.70 | 7.70 | 7.90 | 7.55 | 7.90 | 0.20 | 2.60% | 564 | 22,158,925 | 172,425,112 |
| SUNUASSUR | 4.70 | 4.70 | 4.40 | 4.25 | 4.40 | (0.30) | -6.38% | 45 | 877,083 | 3,777,712 |
| TANTALIZER | 4.50 | 4.80 | 4.90 | 4.42 | 4.50 | 0.00 | 0.00% | 763 | 21,736,247 | 100,109,277 |
| TIP | 30.45 | 27.45 | 27.45 | 27.45 | 27.45 | (3.00) | -9.85% | 2053 | 9,674,953 | 265,577,460 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 71 | 316,693 | 182,415,168 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 111 | 16,453 | 3,661,389 |
| TRANSCORP | 47.75 | 47.75 | 0.00 | 0.00 | 47.75 | 0.00 | 0.00% | 277 | 666,952 | 30,636,165 |
| TRANSEXPR | 5.72 | 5.72 | 0.00 | 0.00 | 5.72 | 0.00 | 0.00% | 35 | 305,018 | 1,655,102 |
| TRANSPOWER | 272.70 | 272.70 | 245.50 | 245.50 | 245.50 | (27.20) | -9.97% | 58 | 139,705 | 34,297,578 |
| TRIPPLEG | 3.96 | 3.96 | 3.98 | 3.98 | 3.98 | 0.02 | 0.51% | 40 | 567,766 | 2,318,814 |
| UACN | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 317 | 1,165,903 | 210,000,310 |
| UBA | 44.60 | 44.60 | 44.95 | 43.55 | 44.15 | (0.45) | -1.01% | 1853 | 17,059,572 | 758,009,033 |
| UCAP | 18.55 | 18.55 | 19.00 | 18.65 | 18.65 | 0.10 | 0.54% | 430 | 6,983,885 | 131,035,872 |
| UNILEVER | 168.00 | 168.00 | 156.00 | 156.00 | 156.00 | (12.00) | -7.14% | 273 | 367,950 | 57,874,648 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 38 | 107,896 | 2,309,026 |
| UNIVINSURE | 1.08 | 1.08 | 1.13 | 1.08 | 1.13 | 0.05 | 4.63% | 161 | 7,057,459 | 7,752,053 |
| UPDC | 4.35 | 4.35 | 4.40 | 4.05 | 4.35 | 0.00 | 0.00% | 151 | 4,245,087 | 18,249,996 |
| UPL | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | (0.10) | -1.61% | 72 | 797,594 | 4,874,919 |
| VERITASKAP | 1.70 | 1.70 | 1.70 | 1.65 | 1.65 | (0.05) | -2.94% | 220 | 10,720,850 | 17,862,315 |
| VFDGROUP | 10.90 | 10.90 | 10.80 | 10.45 | 10.80 | (0.10) | -0.92% | 356 | 2,936,099 | 31,392,834 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 246 | 294,057 | 51,798,243 |
| WAPCO | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00% | 1064 | 2,195,500 | 742,373,050 |
| WAPIC | 2.69 | 2.69 | 2.69 | 2.43 | 2.47 | (0.22) | -8.18% | 197 | 10,582,713 | 26,582,894 |
| WEMABANK | 33.95 | 33.95 | 34.75 | 33.60 | 33.75 | (0.20) | -0.59% | 974 | 4,748,935 | 160,662,961 |
| ZENITHBANK | 131.95 | 131.95 | 132.50 | 131.80 | 132.00 | 0.05 | 0.04% | 3807 | 33,832,293 | 4,466,965,989 |
| ZICHIS | 30.98 | 30.98 | 30.00 | 28.10 | 30.00 | (0.98) | -3.16% | 726 | 4,688,531 | 136,893,139 |
| TOTAL TRANSACTION | 65,187 | 562,354,386 | 27,175,073,705 |
