| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.25 | 7.25 | 7.95 | 7.95 | 7.95 | 0.70 | 10.36 | 29.00 | 194516.00 | 1538019.90 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 68.00 | 60165.00 | 424163.25 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00 | 39.00 | 479261.00 | 2974693.95 |
| ACCESSCORP | 22.00 | 22.00 | 22.95 | 21.90 | 22.00 | 0.00 | 0.00 | 1867.00 | 36843568.00 | 811552215.75 |
| AFRIPRUD | 11.65 | 11.65 | 11.70 | 11.70 | 11.70 | 0.05 | 233.00 | 154.00 | 1106897.00 | 12940588.95 |
| AIICO | 4.01 | 4.01 | 4.03 | 4.00 | 4.01 | 0.00 | 0.00 | 432.00 | 6525696.00 | 26280468.73 |
| AIRTELAFRI | 4794.60 | 4794.60 | 0.00 | 0.00 | 4794.60 | 0.00 | 0.00 | 6.00 | 7442.00 | 39249108.00 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 30.00 | 46185.00 | 440551.55 |
| ARADEL | 1417.50 | 1417.50 | 1275.80 | 1275.80 | 1275.80 | -141.70 | -10.00 | 2612.00 | 1627106.00 | 2079198327.20 |
| AUSTINLAZ | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 42.00 | 374403.00 | 1232386.50 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 66.00 | 11172.00 | 1484200.20 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 220.00 | 39785.00 | 20281582.40 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00 | 671.00 | 122258.00 | 37435399.60 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 371.00 | 69511.00 | 58743746.10 |
| CADBURY | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00 | 390.00 | 950790.00 | 48437218.25 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00 | 40.00 | 19155.00 | 3018828.00 |
| CAVERTON | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -0.20 | -24.50 | 68.00 | 1169378.00 | 5524756.35 |
| CHAMPION | 13.50 | 13.50 | 12.50 | 12.35 | 12.35 | -1.15 | -11.74 | 144.00 | 2463577.00 | 30457964.25 |
| CHAMS | 4.30 | 4.30 | 4.25 | 4.02 | 4.10 | -0.20 | -21.50 | 557.00 | 9480137.00 | 38775370.10 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 9.00 | 6886.00 | 85697.90 |
| CILEASING | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 38.00 | 189306.00 | 1037153.20 |
| CMFC | 4.18 | 4.18 | 4.19 | 3.95 | 3.95 | -0.23 | -18.17 | 119.00 | 2010286.00 | 8102388.77 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 3.00 | 262.00 | 31702.00 |
| CONHALLPLC | 6.00 | 6.00 | 5.99 | 5.80 | 5.99 | -0.01 | -600.00 | 134.00 | 2411946.00 | 14182703.88 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 132.00 | 31038.00 | 5912214.10 |
| CORNERST | 6.00 | 6.00 | 6.20 | 6.20 | 6.20 | 0.20 | 30.00 | 68.00 | 376426.00 | 2258411.95 |
| CUSTODIAN | 65.85 | 65.85 | 0.00 | 0.00 | 65.85 | 0.00 | 0.00 | 290.00 | 565077.00 | 38317474.25 |
| CUTIX | 2.94 | 2.94 | 2.87 | 2.86 | 2.87 | -0.07 | -42.00 | 176.00 | 1923291.00 | 5474363.21 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 199.00 | 708512.00 | 13062582.50 |
| DAARCOMM | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 10.42 | 60.00 | 3881540.00 | 5308318.35 |
| DANGCEM | 963.00 | 963.00 | 891.00 | 891.00 | 891.00 | -72.00 | -13.38 | 2435.00 | 986758.00 | 876012971.90 |
| DANGSUGAR | 67.80 | 67.80 | 70.00 | 69.50 | 70.00 | 2.20 | 30.82 | 1710.00 | 4410372.00 | 306547219.80 |
| ELLAHLAKES | 8.35 | 8.35 | 8.50 | 8.50 | 8.50 | 0.15 | 55.67 | 240.00 | 1357339.00 | 11731863.70 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 4.00 | 4655.00 | 172295.10 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00 | 113.00 | 286869.00 | 8350458.75 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00 | 48.00 | 24578.00 | 2106334.60 |
| ETRANZACT | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00 | 119.00 | 338508.00 | 4351609.65 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 10.00 | 2206.00 | 416934.00 |
| FCMB | 10.35 | 10.35 | 9.90 | 9.90 | 9.90 | -0.45 | -23.00 | 749.00 | 3645545.00 | 36664585.20 |
| FIDELITYBK | 18.35 | 18.35 | 18.35 | 18.20 | 18.30 | -0.05 | -367.00 | 526.00 | 9767345.00 | 179115820.60 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00 | 352.00 | 235142.00 | 21421620.20 |
| FIRSTHOLDCO | 56.05 | 56.05 | 58.00 | 57.20 | 57.20 | 1.15 | 48.74 | 912.00 | 5130773.00 | 296250406.50 |
| FTNCOCOA | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -0.20 | -36.00 | 261.00 | 2292737.00 | 16178608.02 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00 | 56.00 | 6587.00 | 5438885.90 |
| GTCO | 125.00 | 125.00 | 123.00 | 120.00 | 122.00 | -3.00 | -41.67 | 3340.00 | 7043005.00 | 860216803.30 |
| GUINEAINS | 0.91 | 0.91 | 1.00 | 0.95 | 1.00 | 0.09 | 10.11 | 95.00 | 2685969.00 | 2596908.31 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00 | 94.00 | 7214.00 | 2373406.00 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00 | 14.00 | 31851.00 | 116459.50 |
| HONYFLOUR | 14.30 | 14.30 | 14.70 | 14.50 | 14.50 | 0.20 | 71.50 | 339.00 | 33775288.00 | 490084714.35 |
| IKEJAHOTEL | 43.25 | 43.25 | 0.00 | 0.00 | 43.25 | 0.00 | 0.00 | 80.00 | 116333.00 | 4559479.95 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 15.00 | 43882.00 | 1356782.10 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5.00 | 6541.00 | 68500.30 |
| INTBREW | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -1.00 | -10.50 | 127.00 | 1084884.00 | 10710785.85 |
| INTENEGINS | 5.79 | 5.79 | 0.00 | 0.00 | 5.79 | 0.00 | 0.00 | 77.00 | 119683.00 | 633702.45 |
| JAIZBANK | 8.30 | 8.30 | 8.30 | 8.20 | 8.25 | -0.05 | -166.00 | 1257.00 | 6247653.00 | 51846848.10 |
| JAPAULGOLD | 2.80 | 2.80 | 2.90 | 2.62 | 2.83 | 0.03 | 93.33 | 297.00 | 6058684.00 | 17076498.07 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 60.00 | 10306.00 | 2883618.80 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 42.00 | 61024.00 | 638932.50 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 1.00 | 500.00 | 3275.00 |
| LASACO | 1.94 | 1.94 | 1.90 | 1.81 | 1.81 | -0.13 | -14.92 | 89.00 | 3365495.00 | 6331429.84 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 57.00 | 401582.00 | 3439966.30 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 22.00 | 108239.00 | 552144.05 |
| LINKASSURE | 1.58 | 1.58 | 1.58 | 1.50 | 1.50 | -0.08 | -19.75 | 87.00 | 8355129.00 | 12586486.10 |
| LIVESTOCK | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | -0.75 | -10.60 | 140.00 | 1574615.00 | 11393749.05 |
| LIVINGTRUST | 3.58 | 3.58 | 3.80 | 3.60 | 3.80 | 0.22 | 16.27 | 25.00 | 679156.00 | 2476477.86 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 110.00 | 402381.00 | 4719683.45 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 364.00 | 546145.00 | 20481050.05 |
| MBENEFIT | 3.17 | 3.17 | 3.37 | 3.20 | 3.20 | 0.03 | 105.67 | 199.00 | 2798622.00 | 9186265.79 |
| MCNICHOLS | 8.50 | 8.50 | 7.65 | 7.65 | 7.65 | -0.85 | -10.00 | 85.00 | 535063.00 | 4098133.05 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00 | 27.00 | 10762.00 | 919612.90 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00 | 9.00 | 19023.00 | 352876.65 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 6.00 | 3831.00 | 36745.35 |
| MTNN | 720.00 | 720.00 | 0.00 | 0.00 | 720.00 | 0.00 | 0.00 | 5293.00 | 2245177.00 | 1615067119.40 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 10.00 | 1588.00 | 36444.60 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00 | 449.00 | 503432.00 | 67933190.40 |
| NASCON | 219.50 | 219.50 | 197.60 | 197.60 | 197.60 | -21.90 | -10.02 | 141.00 | 350308.00 | 69220860.80 |
| NB | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00 | 256.00 | 558371.00 | 38067198.90 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12.00 | 3791.00 | 550074.10 |
| NEIMETH | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -0.90 | -10.00 | 195.00 | 1504837.00 | 12289148.70 |
| NEM | 28.10 | 28.10 | 0.00 | 0.00 | 28.10 | 0.00 | 0.00 | 77.00 | 242712.00 | 6830453.30 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00 | 80.00 | 5279.00 | 14847187.50 |
| NGXGROUP | 114.45 | 114.45 | 0.00 | 0.00 | 114.45 | 0.00 | 0.00 | 954.00 | 1050985.00 | 122208684.75 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00 | 162.00 | 303207.00 | 39679583.00 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 21.00 | 4365.00 | 312097.50 |
| NPFMCRFBK | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 67.00 | 450621.00 | 2134662.25 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 29.00 | 8197.00 | 844045.50 |
| NSLTECH | 0.75 | 0.75 | 0.77 | 0.73 | 0.76 | 0.01 | 75.00 | 126.00 | 6556089.00 | 4976853.13 |
| OANDO | 39.95 | 39.95 | 0.00 | 0.00 | 39.95 | 0.00 | 0.00 | 479.00 | 1369567.00 | 53696504.00 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 590.00 | 44913.00 | 60033629.40 |
| OMATEK | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 80.00 | 1012250.00 | 1743944.26 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 13.00 | 6482.00 | 182701.80 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 215.00 | 15990.00 | 33099300.00 |
| PRESTIGE | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.03 | -51.33 | 99.00 | 1189453.00 | 1804600.09 |
| PZ | 85.50 | 85.50 | 90.00 | 90.00 | 90.00 | 4.50 | 19.00 | 584.00 | 1306666.00 | 110346871.95 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00 | 19.00 | 24753.00 | 559550.65 |
| REGALINS | 0.84 | 0.84 | 0.92 | 0.89 | 0.92 | 0.08 | 10.50 | 171.00 | 4003603.00 | 3629458.22 |
| ROYALEX | 1.27 | 1.27 | 0.00 | 0.00 | 1.27 | 0.00 | 0.00 | 92.00 | 1237818.00 | 1583419.29 |
| RTBRISCOE | 9.95 | 9.95 | 0.00 | 0.00 | 9.95 | 0.00 | 0.00 | 104.00 | 551319.00 | 5493644.25 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 20.00 | 12381.00 | 368334.75 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 249.00 | 6180.00 | 63206568.00 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 41.00 | 1464.00 | 225602.40 |
| SOVRENINS | 1.91 | 1.91 | 2.06 | 1.95 | 2.06 | 0.15 | 12.73 | 94.00 | 2560714.00 | 5085816.06 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00 | 358.00 | 794317.00 | 119451501.95 |
| STERLINGNG | 7.75 | 7.75 | 8.00 | 7.35 | 7.75 | 0.00 | 0.00 | 447.00 | 124617562.00 | 980634923.90 |
| SUNUASSUR | 3.60 | 3.60 | 3.60 | 3.55 | 3.60 | 0.00 | 0.00 | 34.00 | 755981.00 | 2670274.92 |
| TANTALIZER | 4.00 | 4.00 | 4.00 | 3.91 | 3.99 | -0.01 | -400.00 | 277.00 | 3711501.00 | 14723228.20 |
| TIP | 27.00 | 27.00 | 26.50 | 26.05 | 26.05 | -0.95 | -28.42 | 1065.00 | 5249951.00 | 138188284.20 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 40.00 | 3659.00 | 2107584.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00 | 66.00 | 6956.00 | 1437068.90 |
| TRANSCORP | 41.50 | 41.50 | 38.60 | 38.60 | 38.60 | -2.90 | -14.31 | 339.00 | 2293344.00 | 87260391.05 |
| TRANSEXPR | 2.96 | 2.96 | 0.00 | 0.00 | 2.96 | 0.00 | 0.00 | 33.00 | 87051.00 | 275692.72 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 33.00 | 17625.00 | 3895125.00 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00 | 19.00 | 74392.00 | 274370.83 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00 | 318.00 | 998144.00 | 173799674.25 |
| UBA | 38.40 | 38.40 | 39.25 | 38.00 | 38.00 | -0.40 | -96.00 | 1446.00 | 7538655.00 | 290392024.55 |
| UCAP | 16.80 | 16.80 | 16.90 | 16.30 | 16.30 | -0.50 | -33.60 | 569.00 | 28346606.00 | 469143595.05 |
| UNILEVER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00 | 222.00 | 117524.00 | 13506114.70 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6.00 | 1614.00 | 34539.60 |
| UNIVINSURE | 0.90 | 0.90 | 0.90 | 0.81 | 0.82 | -0.08 | -11.25 | 275.00 | 26937212.00 | 22488234.20 |
| UPDC | 3.20 | 3.20 | 3.30 | 3.25 | 3.30 | 0.10 | 32.00 | 94.00 | 40090877.00 | 130365188.10 |
| UPL | 4.90 | 4.90 | 4.90 | 4.80 | 4.90 | 0.00 | 0.00 | 35.00 | 1278464.00 | 6144058.60 |
| VERITASKAP | 1.37 | 1.37 | 1.45 | 1.26 | 1.36 | -0.01 | -137.00 | 162.00 | 10487514.00 | 14270822.80 |
| VFDGROUP | 10.45 | 10.45 | 9.85 | 9.85 | 9.85 | -0.60 | -17.42 | 171.00 | 713420.00 | 7088339.55 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 122.00 | 32099.00 | 5463930.40 |
| WAPCO | 310.00 | 310.00 | 0.00 | 0.00 | 310.00 | 0.00 | 0.00 | 935.00 | 871501.00 | 257231672.60 |
| WAPIC | 2.07 | 2.07 | 2.10 | 2.10 | 2.10 | 0.03 | 69.00 | 120.00 | 2751174.00 | 5791774.93 |
| WEMABANK | 26.00 | 26.00 | 26.00 | 25.00 | 25.70 | -0.30 | -86.67 | 530.00 | 2762213.00 | 70616374.00 |
| ZENITHBANK | 110.00 | 110.00 | 110.00 | 105.05 | 105.05 | -4.95 | -22.22 | 4270.00 | 19627148.00 | 2136267582.40 |
| ZICHIS | 24.20 | 24.20 | 0.00 | 0.00 | 24.20 | 0.00 | 0.00 | 220.00 | 1075804.00 | 25562446.77 |
