| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.70 | 8.70 | 8.05 | 8.05 | 8.05 | (0.65) | -7.47% | 187 | 719,840 | 5,876,650 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 63 | 115,847 | 816,721 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00% | 34 | 123,931 | 806,403 |
| ACCESSCORP | 23.00 | 23.00 | 23.00 | 22.00 | 22.95 | (0.05) | -0.22% | 1792 | 33,224,938 | 758,257,409 |
| AFRIPRUD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00% | 163 | 1,749,064 | 21,957,212 |
| AIICO | 4.24 | 4.24 | 4.19 | 4.02 | 4.02 | (0.22) | -5.19% | 438 | 5,574,503 | 22,885,696 |
| AIRTELAFRI | 4358.80 | 4358.80 | 0.00 | 0.00 | 4358.80 | 0.00 | 0.00% | 13 | 25,629 | 122,880,803 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 9 | 7,600 | 73,135 |
| ARADEL | 1575.00 | 1418.00 | 1418.00 | 1417.50 | 1417.50 | (157.50) | -10.00% | 3662 | 3,023,125 | 4,293,035,772 |
| AUSTINLAZ | 3.52 | 3.52 | 0.00 | 0.00 | 3.52 | 0.00 | 0.00% | 34 | 188,995 | 646,578 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 45 | 6,691 | 888,899 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 356 | 32,969 | 16,861,328 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 1005 | 638,712 | 196,796,391 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 346 | 22,707 | 19,189,686 |
| CADBURY | 62.10 | 62.10 | 0.00 | 0.00 | 62.10 | 0.00 | 0.00% | 239 | 810,894 | 45,471,482 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 47 | 6,143 | 968,137 |
| CAVERTON | 5.45 | 5.45 | 5.20 | 5.15 | 5.15 | (0.30) | -5.50% | 68 | 538,333 | 2,805,649 |
| CHAMPION | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00% | 64 | 373,061 | 4,630,229 |
| CHAMS | 4.02 | 4.02 | 4.02 | 3.67 | 4.02 | 0.00 | 0.00% | 576 | 18,974,559 | 75,314,703 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 8 | 5,176 | 62,024 |
| CILEASING | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00% | 82 | 966,264 | 5,183,891 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 2 | 84 | 10,164 |
| CONHALLPLC | 6.10 | 6.10 | 6.05 | 6.00 | 6.00 | (0.10) | -1.64% | 143 | 1,965,195 | 11,903,405 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 100 | 28,896 | 5,482,432 |
| CORNERST | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | (0.10) | -1.69% | 80 | 527,790 | 3,104,289 |
| CUSTODIAN | 73.15 | 73.15 | 73.15 | 67.05 | 73.15 | 0.00 | 0.00% | 481 | 13,979,904 | 939,315,252 |
| CUTIX | 2.75 | 2.75 | 2.70 | 2.60 | 2.68 | (0.07) | -2.55% | 259 | 6,037,503 | 16,169,365 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00% | 178 | 289,641 | 5,782,481 |
| DAARCOMM | 1.69 | 1.69 | 1.54 | 1.53 | 1.53 | (0.16) | -9.47% | 144 | 4,132,767 | 6,366,554 |
| DANGCEM | 963.00 | 963.00 | 0.00 | 0.00 | 963.00 | 0.00 | 0.00% | 2098 | 1,340,331 | 1,204,537,258 |
| DANGSUGAR | 70.00 | 70.00 | 70.20 | 68.00 | 68.00 | (2.00) | -2.86% | 2216 | 6,542,352 | 454,852,038 |
| DEAPCAP | 4.05 | 4.05 | 4.06 | 3.75 | 3.75 | (0.30) | -7.41% | 172 | 24,065,511 | 97,317,672 |
| ELLAHLAKES | 9.00 | 9.00 | 9.00 | 8.35 | 8.35 | (0.65) | -7.22% | 285 | 2,808,072 | 24,415,141 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00% | 83 | 103,469 | 2,998,494 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 37 | 192,638 | 16,509,077 |
| ETRANZACT | 16.35 | 16.35 | 14.75 | 14.75 | 14.75 | (1.60) | -9.79% | 61 | 253,200 | 3,735,071 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 15 | 1,987 | 375,543 |
| FCMB | 9.90 | 9.90 | 10.00 | 9.60 | 9.95 | 0.05 | 0.51% | 567 | 12,263,606 | 122,037,976 |
| FIDELITYBK | 18.20 | 18.20 | 18.35 | 18.20 | 18.20 | 0.00 | 0.00% | 562 | 10,751,769 | 196,460,692 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 673 | 583,060 | 54,773,509 |
| FIRSTHOLDCO | 60.90 | 60.90 | 62.00 | 60.05 | 60.50 | (0.40) | -0.66% | 866 | 8,943,844 | 539,422,276 |
| FTNCOCOA | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00% | 185 | 927,263 | 7,255,244 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 71 | 8,996 | 7,427,997 |
| GTCO | 130.00 | 130.00 | 128.45 | 127.90 | 127.90 | (2.10) | -1.62% | 2619 | 11,266,420 | 1,445,346,625 |
| GUINEAINS | 1.03 | 1.03 | 0.00 | 0.00 | 1.03 | 0.00 | 0.00% | 57 | 638,380 | 656,672 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 92 | 18,332 | 6,031,228 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 13 | 19,982 | 71,799 |
| HONYFLOUR | 15.85 | 15.85 | 0.00 | 0.00 | 15.85 | 0.00 | 0.00% | 292 | 1,987,420 | 30,452,928 |
| IKEJAHOTEL | 44.60 | 44.60 | 49.05 | 43.20 | 43.20 | (1.40) | -3.14% | 150 | 1,440,998 | 67,992,628 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 10 | 1,836 | 60,916 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 10 | 9,255 | 97,007 |
| INTBREW | 11.40 | 11.40 | 10.45 | 10.45 | 10.45 | (0.95) | -8.33% | 128 | 758,823 | 8,128,139 |
| INTENEGINS | 6.43 | 6.43 | 5.79 | 5.79 | 5.79 | (0.64) | -9.95% | 106 | 622,087 | 3,605,786 |
| JAIZBANK | 8.10 | 8.10 | 8.30 | 8.30 | 8.30 | 0.20 | 2.47% | 1467 | 5,190,590 | 44,129,667 |
| JAPAULGOLD | 3.08 | 3.08 | 3.08 | 2.80 | 2.90 | (0.18) | -5.84% | 410 | 10,615,291 | 31,106,573 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 58 | 3,544 | 991,637 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 40 | 76,054 | 819,113 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 2 | 555 | 3,635 |
| LASACO | 1.88 | 1.88 | 1.86 | 1.85 | 1.86 | (0.02) | -1.06% | 65 | 1,404,630 | 2,616,525 |
| LEARNAFRCA | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | (1.00) | -9.09% | 53 | 501,276 | 5,140,390 |
| LEGENDINT | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | (0.50) | -8.33% | 43 | 597,505 | 3,295,677 |
| LINKASSURE | 1.50 | 1.50 | 1.59 | 1.50 | 1.57 | 0.07 | 4.67% | 113 | 10,054,493 | 15,257,719 |
| LIVESTOCK | 8.25 | 8.25 | 7.80 | 7.45 | 7.80 | (0.45) | -5.45% | 186 | 3,576,554 | 26,796,921 |
| LIVINGTRUST | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | (0.38) | -9.50% | 21 | 425,056 | 1,540,306 |
| MANSARD | 13.00 | 13.00 | 12.10 | 12.10 | 12.10 | (0.90) | -6.92% | 127 | 884,087 | 10,661,076 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 168 | 220,183 | 7,926,588 |
| MBENEFIT | 3.45 | 3.45 | 3.50 | 3.30 | 3.40 | (0.05) | -1.45% | 304 | 7,884,116 | 26,554,971 |
| MCNICHOLS | 8.15 | 8.15 | 8.60 | 7.35 | 8.60 | 0.45 | 5.52% | 95 | 4,109,679 | 32,161,520 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 32 | 23,862 | 2,039,008 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 12 | 4,893 | 90,765 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1 | 50 | 5,000 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 4 | 2,315 | 22,108 |
| MTNN | 830.00 | 830.00 | 0.00 | 0.00 | 830.00 | 0.00 | 0.00% | 3993 | 2,005,563 | 1,502,204,208 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 12 | 9,646 | 221,376 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 515 | 812,905 | 112,855,098 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 83 | 151,766 | 29,988,962 |
| NB | 73.30 | 73.30 | 73.00 | 70.00 | 72.50 | (0.80) | -1.09% | 393 | 8,446,680 | 595,534,799 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 10 | 3,639 | 528,076 |
| NEIMETH | 8.30 | 8.30 | 8.25 | 8.10 | 8.25 | (0.05) | -0.60% | 181 | 2,481,291 | 20,395,692 |
| NEM | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 0.00% | 64 | 226,967 | 6,480,682 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 72 | 93,007 | 261,582,188 |
| NGXGROUP | 115.00 | 115.00 | 120.00 | 120.00 | 120.00 | 5.00 | 4.35% | 856 | 1,304,948 | 154,794,737 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 132 | 268,684 | 39,661,534 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 12 | 1,788 | 127,842 |
| NPFMCRFBK | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 67 | 583,706 | 2,928,546 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 42 | 52,116 | 5,367,800 |
| NSLTECH | 0.79 | 0.79 | 0.80 | 0.79 | 0.80 | 0.01 | 1.27% | 130 | 4,100,588 | 3,248,413 |
| OANDO | 40.00 | 40.00 | 40.50 | 40.00 | 40.40 | 0.40 | 1.00% | 633 | 7,226,356 | 293,278,059 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 487 | 41,364 | 53,617,117 |
| OMATEK | 1.98 | 1.98 | 1.96 | 1.87 | 1.96 | (0.02) | -1.01% | 125 | 1,347,075 | 2,582,596 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 9 | 2,945 | 82,121 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 212 | 29,483 | 61,029,810 |
| PRESTIGE | 1.45 | 1.45 | 1.46 | 1.45 | 1.45 | 0.00 | 0.00% | 32 | 11,963,061 | 17,361,605 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 107 | 209,213 | 17,887,712 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00% | 121 | 123,583 | 2,845,340 |
| REGALINS | 0.85 | 0.85 | 0.86 | 0.77 | 0.79 | (0.06) | -7.06% | 133 | 8,939,802 | 7,291,146 |
| ROYALEX | 1.45 | 1.45 | 1.44 | 1.31 | 1.31 | (0.14) | -9.66% | 79 | 1,008,888 | 1,378,652 |
| RTBRISCOE | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 119 | 642,752 | 7,404,001 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 10 | 5,587 | 166,213 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 287 | 21,849 | 223,462,832 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 16 | 3,429 | 528,409 |
| SOVRENINS | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | (0.10) | -4.85% | 78 | 913,508 | 1,801,623 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 297 | 316,799 | 48,590,845 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.45 | 7.75 | 0.00 | 0.00% | 251 | 17,323,331 | 131,602,268 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 19 | 86,514 | 307,251 |
| TANTALIZER | 4.30 | 4.30 | 4.16 | 4.09 | 4.15 | (0.15) | -3.49% | 231 | 3,467,519 | 14,398,657 |
| TIP | 28.10 | 28.10 | 29.00 | 27.90 | 29.00 | 0.90 | 3.20% | 863 | 5,970,652 | 166,480,022 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 28 | 3,367 | 1,939,392 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 47 | 5,955 | 1,302,915 |
| TRANSCORP | 40.05 | 40.05 | 41.50 | 40.05 | 41.50 | 1.45 | 3.62% | 283 | 3,035,529 | 122,860,539 |
| TRANSEXPR | 3.64 | 3.64 | 3.28 | 3.28 | 3.28 | (0.36) | -9.89% | 36 | 687,500 | 2,292,124 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 47 | 749,365 | 165,609,665 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 12 | 39,888 | 139,739 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 157 | 348,378 | 61,556,171 |
| UBA | 39.10 | 39.10 | 39.85 | 39.30 | 39.85 | 0.75 | 1.92% | 1170 | 8,603,366 | 341,034,846 |
| UCAP | 17.50 | 17.50 | 17.50 | 16.80 | 17.45 | (0.05) | -0.29% | 467 | 10,274,341 | 174,923,241 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 75 | 32,433 | 4,086,558 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 7 | 6,080 | 130,112 |
| UNIVINSURE | 0.95 | 0.95 | 1.01 | 0.94 | 1.01 | 0.06 | 6.32% | 123 | 7,808,261 | 7,594,617 |
| UPDC | 3.60 | 3.60 | 3.25 | 3.25 | 3.25 | (0.35) | -9.72% | 118 | 1,454,698 | 4,849,547 |
| UPL | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 25 | 23,243 | 126,443 |
| VERITASKAP | 1.40 | 1.40 | 1.50 | 1.40 | 1.45 | 0.05 | 3.57% | 100 | 3,770,747 | 5,355,538 |
| VFDGROUP | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00% | 247 | 4,382,689 | 44,824,846 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 209 | 1,299,782 | 221,644,985 |
| WAPCO | 317.40 | 317.40 | 0.00 | 0.00 | 317.40 | 0.00 | 0.00% | 890 | 1,135,156 | 355,259,590 |
| WAPIC | 2.38 | 2.38 | 0.00 | 0.00 | 2.38 | 0.00 | 0.00% | 87 | 664,235 | 1,603,535 |
| WEMABANK | 27.00 | 27.00 | 29.70 | 26.80 | 27.00 | 0.00 | 0.00% | 713 | 24,344,733 | 680,376,777 |
| ZENITHBANK | 115.00 | 115.00 | 114.95 | 112.00 | 114.95 | (0.05) | -0.04% | 3213 | 10,632,475 | 1,196,203,248 |
| ZICHIS | 24.90 | 24.90 | 24.95 | 24.00 | 24.95 | 0.05 | 0.20% | 330 | 2,913,359 | 69,686,668 |
| TOTAL TRANSACTION | 44,242 | 387,617,709 | 18,340,680,985 |
