| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.40 | 7.40 | 8.10 | 8.10 | 8.10 | 0.70 | 9.46% | 66 | 736,235 | 5,941,130 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 105 | 237,110 | 1,671,626 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 53 | 55,096 | 339,260 |
| ACCESSCORP | 22.60 | 22.60 | 23.50 | 22.95 | 23.50 | 0.90 | 3.98% | 2433 | 31,003,757 | 720,994,619 |
| AFRIPRUD | 11.70 | 11.70 | 12.05 | 12.00 | 12.00 | 0.30 | 2.56% | 179 | 2,578,032 | 31,166,145 |
| AIICO | 3.99 | 3.99 | 4.16 | 4.01 | 4.07 | 0.08 | 2.01% | 569 | 5,297,369 | 21,594,288 |
| AIRTELAFRI | 5274.00 | 5274.00 | 0.00 | 0.00 | 5274.00 | 0.00 | 0.00% | 14 | 38,319 | 222,303,847 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 34 | 35,240 | 336,425 |
| ARADEL | 1275.80 | 1275.80 | 1403.30 | 1350.00 | 1403.30 | 127.50 | 9.99% | 3166 | 4,047,364 | 5,544,754,522 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00% | 65 | 140,150 | 513,149 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 70 | 25,642 | 3,406,540 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 384 | 88,914 | 45,215,102 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 1807 | 530,603 | 162,564,139 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 1006 | 380,589 | 321,690,065 |
| CADBURY | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00% | 480 | 1,785,598 | 94,141,895 |
| CAP | 175.10 | 175.10 | 157.60 | 157.60 | 157.60 | (17.50) | -9.99% | 57 | 166,762 | 26,281,691 |
| CAVERTON | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 0.00% | 96 | 414,864 | 2,167,651 |
| CHAMPION | 12.35 | 12.35 | 0.00 | 0.00 | 12.35 | 0.00 | 0.00% | 137 | 461,943 | 5,651,299 |
| CHAMS | 4.25 | 4.25 | 4.30 | 4.12 | 4.12 | (0.13) | -3.06% | 798 | 9,129,932 | 38,439,857 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 31 | 83,519 | 1,133,016 |
| CILEASING | 5.35 | 5.35 | 5.85 | 5.85 | 5.85 | 0.50 | 9.35% | 57 | 432,290 | 2,522,847 |
| CMFC | 3.40 | 3.40 | 3.74 | 3.62 | 3.70 | 0.30 | 8.82% | 126 | 3,163,158 | 11,543,284 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00% | 12 | 2,506 | 302,806 |
| CONHALLPLC | 5.84 | 5.84 | 6.40 | 6.30 | 6.40 | 0.56 | 9.59% | 175 | 3,287,335 | 20,456,368 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 162 | 20,332 | 3,917,923 |
| CORNERST | 5.80 | 5.80 | 5.70 | 5.35 | 5.70 | (0.10) | -1.72% | 128 | 2,346,881 | 12,858,345 |
| CUSTODIAN | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00% | 251 | 581,581 | 41,193,726 |
| CUTIX | 2.80 | 2.80 | 2.89 | 2.76 | 2.80 | 0.00 | 0.00% | 294 | 7,154,016 | 20,093,005 |
| CWG | 21.00 | 21.00 | 22.00 | 22.00 | 22.00 | 1.00 | 4.76% | 225 | 882,069 | 18,710,849 |
| DAARCOMM | 1.65 | 1.65 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70% | 151 | 2,839,525 | 5,121,755 |
| DANGCEM | 891.00 | 891.00 | 963.00 | 963.00 | 963.00 | 72.00 | 8.08% | 2990 | 1,592,248 | 1,528,482,903 |
| DANGSUGAR | 70.00 | 70.00 | 71.50 | 71.00 | 71.00 | 1.00 | 1.43% | 2386 | 8,544,221 | 610,710,322 |
| ELLAHLAKES | 8.45 | 8.45 | 8.45 | 8.05 | 8.20 | (0.25) | -2.96% | 422 | 6,081,538 | 50,432,539 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 1 | 5 | 203 |
| ETERNA | 28.60 | 28.60 | 29.20 | 28.80 | 28.80 | 0.20 | 0.70% | 169 | 695,404 | 20,346,600 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 87 | 143,249 | 12,276,439 |
| ETRANZACT | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00% | 146 | 345,179 | 4,863,522 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 14 | 3,672 | 694,008 |
| FCMB | 9.80 | 9.85 | 10.30 | 9.55 | 10.00 | 0.20 | 2.04% | 961 | 8,281,696 | 83,597,610 |
| FIDELITYBK | 18.00 | 18.00 | 18.50 | 17.50 | 18.50 | 0.50 | 2.78% | 1187 | 35,782,955 | 636,374,874 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 1021 | 842,837 | 78,388,862 |
| FIRSTHOLDCO | 55.00 | 55.00 | 60.50 | 58.00 | 60.50 | 5.50 | 10.00% | 908 | 8,372,988 | 498,769,691 |
| FTGINSURE | 3.22 | 3.22 | 2.90 | 2.90 | 2.90 | (0.32) | -9.94% | 114 | 4,606,446 | 13,361,335 |
| FTNCOCOA | 7.43 | 7.43 | 8.05 | 8.05 | 8.05 | 0.62 | 8.34% | 276 | 2,826,800 | 22,604,328 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 58 | 4,409 | 3,640,511 |
| GTCO | 121.00 | 121.00 | 130.00 | 123.00 | 126.80 | 5.80 | 4.79% | 4390 | 42,477,137 | 5,394,782,010 |
| GUINEAINS | 0.90 | 0.90 | 0.97 | 0.88 | 0.95 | 0.05 | 5.56% | 218 | 14,366,304 | 13,167,484 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 127 | 147,312 | 48,465,648 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 17 | 38,103 | 137,409 |
| HONYFLOUR | 14.00 | 14.00 | 15.15 | 15.00 | 15.00 | 1.00 | 7.14% | 482 | 9,787,335 | 147,503,601 |
| IKEJAHOTEL | 42.95 | 42.95 | 0.00 | 0.00 | 42.95 | 0.00 | 0.00% | 124 | 1,041,242 | 42,968,272 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 23 | 19,144 | 597,860 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 11 | 16,009 | 174,994 |
| INTBREW | 9.50 | 9.50 | 10.45 | 9.80 | 9.80 | 0.30 | 3.16% | 235 | 2,539,060 | 26,109,899 |
| INTENEGINS | 4.70 | 4.70 | 5.00 | 4.70 | 5.00 | 0.30 | 6.38% | 248 | 2,592,890 | 12,496,478 |
| JAIZBANK | 8.00 | 8.00 | 8.15 | 7.95 | 7.95 | (0.05) | -0.63% | 2283 | 16,619,225 | 133,360,189 |
| JAPAULGOLD | 3.10 | 3.10 | 3.19 | 3.10 | 3.19 | 0.09 | 2.90% | 368 | 6,066,566 | 19,029,490 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 77 | 26,759 | 7,487,168 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 76 | 154,469 | 1,625,570 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 5 | 7,407 | 48,516 |
| LASACO | 1.83 | 1.83 | 2.01 | 1.95 | 1.99 | 0.16 | 8.74% | 116 | 3,961,844 | 7,839,461 |
| LEARNAFRCA | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 61 | 130,503 | 1,224,934 |
| LEGENDINT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 49 | 1,007,620 | 5,059,554 |
| LINKASSURE | 1.54 | 1.54 | 1.61 | 1.52 | 1.52 | (0.02) | -1.30% | 123 | 12,349,389 | 19,316,040 |
| LIVESTOCK | 7.20 | 7.20 | 7.85 | 7.85 | 7.85 | 0.65 | 9.03% | 98 | 674,796 | 5,295,206 |
| LIVINGTRUST | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00% | 27 | 140,861 | 551,214 |
| MANSARD | 12.00 | 12.00 | 12.10 | 11.30 | 12.10 | 0.10 | 0.83% | 184 | 1,887,488 | 22,148,736 |
| MAYBAKER | 40.00 | 40.00 | 37.90 | 37.90 | 37.90 | (2.10) | -5.25% | 540 | 999,227 | 36,586,473 |
| MBENEFIT | 3.39 | 3.39 | 3.72 | 3.50 | 3.70 | 0.31 | 9.14% | 376 | 9,230,448 | 33,513,618 |
| MCNICHOLS | 7.00 | 7.00 | 7.45 | 6.30 | 7.45 | 0.45 | 6.43% | 197 | 5,173,922 | 34,965,580 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 37 | 7,313 | 624,896 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00% | 56 | 141,528 | 2,497,699 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00% | 8 | 11,924 | 113,278 |
| MTNN | 750.00 | 750.00 | 765.00 | 757.10 | 760.10 | 10.10 | 1.35% | 6112 | 7,646,029 | 5,819,229,961 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 19 | 62,363 | 1,431,231 |
| NAHCO | 148.50 | 148.50 | 134.00 | 133.65 | 133.65 | (14.85) | -10.00% | 959 | 3,184,997 | 430,530,714 |
| NASCON | 197.60 | 197.60 | 0.00 | 0.00 | 197.60 | 0.00 | 0.00% | 487 | 814,989 | 150,853,521 |
| NB | 72.50 | 72.50 | 74.95 | 70.30 | 74.95 | 2.45 | 3.38% | 431 | 3,068,918 | 223,450,972 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 37 | 2,856 | 415,349 |
| NEIMETH | 8.20 | 8.20 | 9.00 | 8.30 | 9.00 | 0.80 | 9.76% | 238 | 4,543,170 | 40,319,951 |
| NEM | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 184 | 1,099,155 | 29,380,100 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 112 | 51,250 | 144,140,625 |
| NGXGROUP | 118.00 | 118.00 | 129.75 | 129.75 | 129.75 | 11.75 | 9.96% | 917 | 1,745,922 | 219,103,102 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 152 | 89,464 | 12,559,536 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 12 | 3,933 | 281,210 |
| NPFMCRFBK | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 92 | 678,685 | 3,413,235 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 23 | 6,928 | 709,343 |
| NSLTECH | 0.82 | 0.82 | 0.85 | 0.82 | 0.85 | 0.03 | 3.66% | 174 | 4,752,188 | 3,962,519 |
| OANDO | 40.85 | 40.85 | 43.90 | 40.85 | 41.45 | 0.60 | 1.47% | 822 | 6,368,376 | 263,219,156 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 820 | 130,330 | 171,827,498 |
| OMATEK | 1.76 | 1.76 | 1.79 | 1.74 | 1.79 | 0.03 | 1.70% | 194 | 1,526,048 | 2,732,901 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 44 | 140,078 | 4,118,799 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 366 | 147,587 | 305,505,090 |
| PRESTIGE | 1.50 | 1.50 | 1.57 | 1.57 | 1.57 | 0.07 | 4.67% | 43 | 280,984 | 438,485 |
| PZ | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00% | 355 | 1,149,724 | 93,138,159 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00% | 64 | 119,174 | 2,700,686 |
| REGALINS | 0.95 | 0.95 | 1.02 | 0.94 | 0.95 | 0.00 | 0.00% | 177 | 11,103,538 | 10,782,674 |
| ROYALEX | 1.27 | 1.27 | 1.39 | 1.28 | 1.39 | 0.12 | 9.45% | 106 | 5,088,584 | 6,751,871 |
| RTBRISCOE | 10.15 | 10.15 | 11.15 | 11.15 | 11.15 | 1.00 | 9.85% | 121 | 724,610 | 8,066,467 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 48 | 30,578 | 909,696 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00% | 328 | 24,522 | 250,801,207 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 47 | 4,105 | 632,581 |
| SOVRENINS | 1.95 | 1.95 | 2.14 | 2.12 | 2.13 | 0.18 | 9.23% | 116 | 1,814,207 | 3,820,388 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 459 | 1,751,327 | 269,003,813 |
| STERLINGNG | 7.75 | 7.75 | 7.85 | 7.40 | 7.85 | 0.10 | 1.29% | 359 | 9,490,300 | 72,828,547 |
| SUNUASSUR | 3.87 | 3.87 | 0.00 | 0.00 | 3.87 | 0.00 | 0.00% | 47 | 234,997 | 903,538 |
| TANTALIZER | 3.97 | 3.97 | 4.36 | 3.99 | 4.36 | 0.39 | 9.82% | 426 | 8,885,296 | 37,590,652 |
| THOMASWY | 2.75 | 2.75 | 2.49 | 2.49 | 2.49 | (0.26) | -9.45% | 58 | 414,594 | 1,071,525 |
| TIP | 25.85 | 25.85 | 28.40 | 27.00 | 28.40 | 2.55 | 9.86% | 1131 | 12,491,099 | 350,706,401 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 47 | 1,818 | 1,047,168 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 114 | 75,972 | 15,646,303 |
| TRANSCORP | 38.65 | 38.65 | 40.00 | 40.00 | 40.00 | 1.35 | 3.49% | 340 | 1,656,107 | 68,051,491 |
| TRANSEXPR | 2.96 | 2.96 | 3.00 | 3.00 | 3.00 | 0.04 | 1.35% | 61 | 845,552 | 2,625,231 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 51 | 28,382 | 6,272,422 |
| TRIPPLEG | 3.69 | 3.69 | 3.96 | 3.96 | 3.96 | 0.27 | 7.32% | 33 | 339,228 | 1,307,393 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 319 | 940,182 | 170,936,281 |
| UBA | 41.00 | 41.00 | 42.90 | 41.10 | 42.40 | 1.40 | 3.41% | 1566 | 13,768,661 | 577,828,676 |
| UCAP | 17.20 | 17.20 | 18.40 | 17.35 | 17.35 | 0.15 | 0.87% | 449 | 6,871,528 | 122,809,361 |
| UNILEVER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 330 | 930,995 | 110,834,859 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 13 | 9,425 | 201,695 |
| UNIVINSURE | 0.88 | 0.88 | 0.96 | 0.88 | 0.96 | 0.08 | 9.09% | 278 | 13,237,851 | 12,323,895 |
| UPDC | 3.65 | 3.65 | 3.90 | 3.55 | 3.90 | 0.25 | 6.85% | 159 | 4,369,016 | 16,199,459 |
| UPL | 4.70 | 4.70 | 5.15 | 5.15 | 5.15 | 0.45 | 9.57% | 32 | 1,039,886 | 5,194,831 |
| VERITASKAP | 1.31 | 1.31 | 1.44 | 1.36 | 1.44 | 0.13 | 9.92% | 177 | 8,783,472 | 12,479,627 |
| VFDGROUP | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00% | 244 | 2,399,277 | 24,344,100 |
| VITAFOAM | 189.00 | 189.00 | 170.10 | 170.10 | 170.10 | (18.90) | -10.00% | 225 | 962,701 | 163,813,494 |
| WAPCO | 291.00 | 291.00 | 312.90 | 308.60 | 312.90 | 21.90 | 7.53% | 1327 | 4,814,777 | 1,469,164,609 |
| WAPIC | 2.38 | 2.38 | 2.40 | 2.38 | 2.40 | 0.02 | 0.84% | 143 | 2,524,078 | 6,067,329 |
| WEMABANK | 27.00 | 27.00 | 29.70 | 27.50 | 29.70 | 2.70 | 10.00% | 903 | 6,260,233 | 182,441,214 |
| ZENITHBANK | 106.75 | 106.75 | 112.00 | 105.00 | 105.00 | (1.75) | -1.64% | 6101 | 89,455,520 | 9,766,936,939 |
| ZICHIS | 24.20 | 24.20 | 0.00 | 0.00 | 24.20 | 0.00 | 0.00% | 300 | 1,457,465 | 36,474,197 |
| TOTAL TRANSACTION | 63,719 | 538,129,234 | 38,679,594,271 |
