| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.35 | 6.35 | 6.75 | 6.20 | 6.75 | 0.40 | 6.30% | 342 | 291,158,908 | 1,805,691,241 |
| ABCTRANS | 8.25 | 8.25 | 7.64 | 7.64 | 7.64 | (0.61) | -7.39% | 468 | 1,207,864 | 9,145,467 |
| ACADEMY | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00% | 116 | 373,985 | 3,134,128 |
| ACCESSCORP | 24.05 | 24.00 | 24.85 | 24.00 | 24.00 | (0.05) | -0.21% | 3828 | 130,257,627 | 3,138,635,077 |
| AFRIPRUD | 13.35 | 13.35 | 13.35 | 13.00 | 13.00 | (0.35) | -2.62% | 285 | 2,318,551 | 30,839,449 |
| AIICO | 4.50 | 4.50 | 4.92 | 4.55 | 4.60 | 0.10 | 2.22% | 995 | 19,862,970 | 91,883,193 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 1 | 8 | 32,170 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 80 | 738,984 | 7,474,831 |
| ARADEL | 1933.80 | 1933.80 | 0.00 | 0.00 | 1933.80 | 0.00 | 0.00% | 3471 | 3,533,287 | 6,314,160,227 |
| AUSTINLAZ | 3.96 | 3.96 | 3.76 | 3.76 | 3.76 | (0.20) | -5.05% | 165 | 1,529,509 | 6,029,382 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 207 | 89,140 | 11,842,249 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 658 | 92,285 | 49,950,805 |
| BUACEMENT | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | (42.00) | -10.00% | 2989 | 803,502 | 308,245,029 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1837 | 255,310 | 234,142,040 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 461 | 334,833 | 22,545,662 |
| CAP | 179.10 | 179.10 | 0.00 | 0.00 | 179.10 | 0.00 | 0.00% | 377 | 326,140 | 53,766,509 |
| CAVERTON | 6.45 | 6.45 | 6.45 | 6.00 | 6.00 | (0.45) | -6.98% | 189 | 1,972,772 | 12,389,450 |
| CHAMPION | 13.05 | 13.05 | 0.00 | 0.00 | 13.05 | 0.00 | 0.00% | 211 | 891,503 | 11,809,131 |
| CHAMS | 4.10 | 4.10 | 4.25 | 4.02 | 4.15 | 0.05 | 1.22% | 2638 | 38,244,612 | 157,522,156 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 23 | 30,835 | 373,571 |
| CILEASING | 6.10 | 6.10 | 6.60 | 6.35 | 6.35 | 0.25 | 4.10% | 136 | 1,792,446 | 11,496,644 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 3,527 | 426,767 |
| CONHALLPLC | 6.25 | 6.25 | 6.87 | 6.50 | 6.87 | 0.62 | 9.92% | 282 | 5,636,779 | 38,390,491 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 238 | 62,823 | 11,169,974 |
| CORNERST | 5.90 | 5.90 | 5.90 | 5.40 | 5.80 | (0.10) | -1.69% | 127 | 2,219,165 | 12,259,796 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 313 | 286,283 | 23,603,848 |
| CUTIX | 3.10 | 3.08 | 3.08 | 2.97 | 3.00 | (0.10) | -3.23% | 591 | 20,221,371 | 60,741,044 |
| CWG | 24.00 | 24.00 | 0.00 | 0.00 | 24.00 | 0.00 | 0.00% | 369 | 1,062,091 | 23,805,921 |
| DAARCOMM | 1.95 | 1.95 | 1.95 | 1.85 | 1.95 | 0.00 | 0.00% | 213 | 1,590,485 | 3,025,820 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 3960 | 950,642 | 1,079,109,949 |
| DANGSUGAR | 71.15 | 71.15 | 73.50 | 71.15 | 71.15 | 0.00 | 0.00% | 4701 | 10,669,956 | 774,612,321 |
| DEAPCAP | 5.68 | 5.68 | 5.43 | 5.12 | 5.16 | (0.52) | -9.15% | 243 | 4,025,758 | 21,125,094 |
| ELLAHLAKES | 10.05 | 10.05 | 10.30 | 10.00 | 10.00 | (0.05) | -0.50% | 527 | 6,061,981 | 61,173,483 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 1 | 200 | 6,800 |
| ETERNA | 34.45 | 34.45 | 34.45 | 33.00 | 34.45 | 0.00 | 0.00% | 245 | 807,697 | 27,219,575 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 288 | 992,697 | 87,563,814 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 193 | 651,074 | 11,304,318 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 78 | 15,024 | 2,839,536 |
| FCMB | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | (0.20) | -1.71% | 884 | 5,706,965 | 65,936,448 |
| FIDELITYBK | 21.20 | 21.20 | 21.20 | 20.20 | 20.25 | (0.95) | -4.48% | 1168 | 8,573,448 | 177,777,339 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 1165 | 512,198 | 62,923,524 |
| FIRSTHOLDCO | 70.00 | 70.00 | 72.00 | 67.00 | 67.00 | (3.00) | -4.29% | 2047 | 17,325,437 | 1,185,694,752 |
| FTGINSURE | 1.00 | 1.00 | 1.03 | 1.01 | 1.01 | 0.01 | 1.00% | 112 | 2,022,614 | 2,071,160 |
| FTNCOCOA | 8.95 | 8.95 | 9.44 | 9.09 | 9.09 | 0.14 | 1.56% | 532 | 2,425,352 | 22,465,574 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 61 | 3,114 | 3,174,100 |
| GTCO | 137.00 | 137.00 | 137.00 | 135.85 | 136.00 | (1.00) | -0.73% | 5787 | 27,666,758 | 3,765,201,000 |
| GUINEAINS | 1.09 | 1.09 | 1.13 | 1.08 | 1.08 | (0.01) | -0.92% | 115 | 2,056,773 | 2,272,635 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 469 | 7,078,549 | 2,655,363,526 |
| HMCALL | 3.84 | 3.84 | 0.00 | 0.00 | 3.84 | 0.00 | 0.00% | 58 | 318,616 | 1,173,227 |
| HONYFLOUR | 18.20 | 18.20 | 19.95 | 18.20 | 18.45 | 0.25 | 1.37% | 646 | 7,708,810 | 144,963,574 |
| IKEJAHOTEL | 40.20 | 40.20 | 43.90 | 43.70 | 43.70 | 3.50 | 8.71% | 302 | 865,429 | 37,353,154 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 51 | 55,294 | 1,956,258 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 3 | 1,370 | 14,043 |
| INTBREW | 12.65 | 12.65 | 12.65 | 12.55 | 12.65 | 0.00 | 0.00% | 241 | 1,869,520 | 23,570,975 |
| INTENEGINS | 4.52 | 4.52 | 4.97 | 4.97 | 4.97 | 0.45 | 9.96% | 619 | 5,181,850 | 25,527,168 |
| JAIZBANK | 9.10 | 9.10 | 9.15 | 8.97 | 8.97 | (0.13) | -1.43% | 2375 | 8,369,742 | 75,969,937 |
| JAPAULGOLD | 3.75 | 3.75 | 3.84 | 3.70 | 3.70 | (0.05) | -1.33% | 696 | 14,250,213 | 53,942,031 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 318 | 141,997 | 39,919,381 |
| JOHNHOLT | 16.95 | 16.95 | 15.30 | 15.30 | 15.30 | (1.65) | -9.73% | 116 | 534,949 | 8,232,476 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 5 | 3,235 | 22,421 |
| LASACO | 2.08 | 2.08 | 2.09 | 2.04 | 2.08 | 0.00 | 0.00% | 138 | 4,407,422 | 9,114,154 |
| LEARNAFRCA | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00% | 101 | 190,199 | 2,458,865 |
| LEGENDINT | 6.06 | 6.06 | 6.13 | 5.90 | 5.90 | (0.16) | -2.64% | 71 | 990,679 | 5,990,232 |
| LINKASSURE | 1.78 | 1.78 | 1.79 | 1.65 | 1.79 | 0.01 | 0.56% | 259 | 17,096,903 | 30,268,608 |
| LIVESTOCK | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | (0.05) | -0.53% | 373 | 3,211,552 | 30,110,788 |
| LIVINGTRUST | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | (0.01) | -0.25% | 43 | 482,265 | 1,947,103 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 204 | 662,355 | 9,007,589 |
| MAYBAKER | 46.70 | 46.70 | 50.00 | 50.00 | 50.00 | 3.30 | 7.07% | 995 | 1,304,295 | 64,494,586 |
| MBENEFIT | 4.39 | 4.39 | 4.45 | 4.05 | 4.29 | (0.10) | -2.28% | 666 | 12,670,840 | 53,217,237 |
| MCNICHOLS | 8.70 | 8.70 | 8.61 | 7.85 | 8.60 | (0.10) | -1.15% | 311 | 5,215,833 | 43,326,902 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 134 | 58,698 | 5,015,744 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 67 | 80,102 | 1,572,565 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 13 | 18,092 | 188,564 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 7073 | 3,794,595 | 3,045,156,178 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 25 | 16,528 | 381,797 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 189.50 | 0.00 | 0.00% | 762 | 621,427 | 114,298,290 |
| NASCON | 220.00 | 220.00 | 219.50 | 219.50 | 219.50 | (0.50) | -0.23% | 706 | 1,536,683 | 316,572,595 |
| NB | 83.60 | 83.60 | 83.75 | 83.75 | 83.75 | 0.15 | 0.18% | 538 | 2,868,241 | 240,185,577 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 54 | 11,622 | 1,686,352 |
| NEIMETH | 10.20 | 10.20 | 10.30 | 10.30 | 10.30 | 0.10 | 0.98% | 420 | 77,908,532 | 802,149,324 |
| NEM | 32.90 | 32.90 | 0.00 | 0.00 | 32.90 | 0.00 | 0.00% | 239 | 569,380 | 18,456,867 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 297 | 65,514 | 186,438,549 |
| NGXGROUP | 149.50 | 149.50 | 0.00 | 0.00 | 149.50 | 0.00 | 0.00% | 1542 | 1,731,398 | 245,543,906 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 49 | 40,123 | 5,693,454 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 34 | 16,815 | 1,202,273 |
| NPFMCRFBK | 5.74 | 5.74 | 0.00 | 0.00 | 5.74 | 0.00 | 0.00% | 167 | 988,259 | 5,509,245 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 43 | 16,182 | 1,628,861 |
| NSLTECH | 0.86 | 0.86 | 0.89 | 0.85 | 0.87 | 0.01 | 1.16% | 313 | 18,342,463 | 15,897,132 |
| OANDO | 51.00 | 51.00 | 50.00 | 48.05 | 48.05 | (2.95) | -5.78% | 983 | 5,014,004 | 247,208,938 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1039 | 151,321 | 241,215,147 |
| OMATEK | 1.99 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00% | 150 | 1,887,715 | 3,784,500 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 60 | 112,994 | 3,491,486 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 765 | 72,525 | 154,688,869 |
| PRESTIGE | 1.56 | 1.56 | 1.53 | 1.48 | 1.48 | (0.08) | -5.13% | 58 | 2,982,395 | 4,502,379 |
| PZ | 98.00 | 98.00 | 0.00 | 0.00 | 98.00 | 0.00 | 0.00% | 458 | 977,439 | 90,597,183 |
| REDSTAREX | 34.00 | 34.00 | 30.70 | 30.60 | 30.70 | (3.30) | -9.71% | 163 | 4,297,134 | 131,878,780 |
| REGALINS | 1.01 | 1.01 | 1.06 | 1.02 | 1.02 | 0.01 | 0.99% | 154 | 9,271,569 | 9,664,016 |
| ROYALEX | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 121 | 2,851,167 | 4,271,158 |
| RTBRISCOE | 13.65 | 13.65 | 14.90 | 14.80 | 14.90 | 1.25 | 9.16% | 300 | 3,879,333 | 55,224,175 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 55 | 39,061 | 1,162,065 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 1134 | 348,369 | 3,635,781,593 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 41 | 29,885 | 4,222,751 |
| SOVRENINS | 2.75 | 2.75 | 2.94 | 2.52 | 2.94 | 0.19 | 6.91% | 457 | 14,267,790 | 39,238,706 |
| STANBIC | 169.35 | 169.35 | 0.00 | 0.00 | 169.35 | 0.00 | 0.00% | 685 | 575,298 | 94,923,226 |
| STERLINGNG | 7.90 | 7.90 | 7.90 | 7.60 | 7.85 | (0.05) | -0.63% | 569 | 16,769,773 | 130,473,275 |
| SUNUASSUR | 4.40 | 4.40 | 4.48 | 4.37 | 4.48 | 0.08 | 1.82% | 43 | 635,544 | 2,789,307 |
| TANTALIZER | 4.89 | 4.89 | 5.37 | 4.80 | 4.80 | (0.09) | -1.84% | 952 | 19,004,904 | 96,203,159 |
| TIP | 28.40 | 31.15 | 31.20 | 30.00 | 31.20 | 2.80 | 9.86% | 2570 | 61,275,571 | 1,900,155,119 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 98 | 6,237 | 3,592,512 |
| TRANSCOHOT | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.00 | 0.00% | 144 | 230,013 | 51,402,327 |
| TRANSCORP | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 405 | 1,787,137 | 80,395,931 |
| TRANSEXPR | 5.28 | 5.28 | 4.90 | 4.76 | 4.76 | (0.52) | -9.85% | 97 | 1,510,803 | 7,514,647 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 132 | 76,507 | 16,908,047 |
| TRIPPLEG | 3.98 | 3.98 | 0.00 | 0.00 | 3.98 | 0.00 | 0.00% | 24 | 92,770 | 397,741 |
| UACN | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 364 | 501,833 | 90,153,630 |
| UBA | 44.50 | 44.50 | 44.95 | 44.20 | 44.30 | (0.20) | -0.45% | 2435 | 76,403,382 | 3,396,010,188 |
| UCAP | 18.65 | 18.65 | 19.00 | 18.70 | 19.00 | 0.35 | 1.88% | 489 | 8,606,853 | 162,504,670 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 369 | 165,918 | 24,646,343 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 27 | 35,244 | 754,222 |
| UNIVINSURE | 1.12 | 1.12 | 1.12 | 1.08 | 1.09 | (0.03) | -2.68% | 138 | 10,582,286 | 11,614,362 |
| UPDC | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | (0.20) | -4.55% | 132 | 998,800 | 4,170,258 |
| UPL | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 65 | 669,306 | 4,125,112 |
| VERITASKAP | 1.65 | 1.65 | 1.72 | 1.65 | 1.66 | 0.01 | 0.61% | 192 | 9,495,414 | 15,883,696 |
| VFDGROUP | 10.80 | 10.80 | 11.00 | 10.60 | 11.00 | 0.20 | 1.85% | 319 | 6,561,796 | 70,345,342 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 438 | 396,283 | 70,726,855 |
| WAPCO | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00% | 1353 | 2,023,487 | 675,143,592 |
| WAPIC | 2.67 | 2.67 | 2.67 | 2.63 | 2.63 | (0.04) | -1.50% | 157 | 1,298,959 | 3,389,674 |
| WEMABANK | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | (0.50) | -1.49% | 1066 | 3,030,672 | 98,865,761 |
| ZENITHBANK | 131.10 | 131.10 | 131.50 | 128.10 | 128.85 | (2.25) | -1.72% | 5893 | 32,935,528 | 4,254,749,366 |
| ZICHIS | 33.00 | 33.00 | 35.90 | 34.00 | 34.00 | 1.00 | 3.03% | 913 | 5,637,361 | 194,484,935 |
| TOTAL TRANSACTION | 91,272 | 1,126,152,234 | 44,221,780,044 |
