| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 79 | 176,161 | 1,450,355 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 241 | 780,966 | 4,571,790 |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 45 | 94,828 | 750,098 |
| ACCESSCORP | 26.00 | 26.00 | 26.35 | 25.90 | 26.00 | 0.00 | 0.00% | 1969 | 52,704,964 | 1,373,040,452 |
| AFRIPRUD | 13.60 | 13.60 | 13.55 | 13.50 | 13.55 | (0.05) | -0.37% | 207 | 1,719,044 | 23,308,928 |
| AIICO | 4.12 | 4.12 | 4.17 | 4.10 | 4.17 | 0.05 | 1.21% | 439 | 5,969,290 | 24,641,830 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 2 | 8 | 21,974 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 27 | 43,286 | 425,072 |
| ARADEL | 1279.00 | 1279.00 | 0.00 | 0.00 | 1279.00 | 0.00 | 0.00% | 1124 | 5,329,296 | 6,491,429,143 |
| AUSTINLAZ | 4.43 | 4.43 | 3.99 | 3.99 | 3.99 | (0.44) | -9.93% | 68 | 712,786 | 2,866,392 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 81 | 30,975 | 2,117,141 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 433 | 345,841 | 170,580,405 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 964 | 349,153 | 103,596,239 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 608 | 191,957 | 152,451,732 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 387 | 623,696 | 42,918,203 |
| CAP | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00% | 124 | 548,954 | 49,858,172 |
| CAVERTON | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 120 | 1,249,029 | 7,284,933 |
| CHAMPION | 14.50 | 14.50 | 15.00 | 15.00 | 15.00 | 0.50 | 3.45% | 140 | 10,555,126 | 158,067,305 |
| CHAMS | 3.05 | 3.05 | 3.35 | 3.05 | 3.35 | 0.30 | 9.84% | 929 | 25,305,511 | 82,311,864 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 12 | 9,792 | 123,672 |
| CILEASING | 6.50 | 6.50 | 6.60 | 6.60 | 6.60 | 0.10 | 1.54% | 72 | 621,588 | 4,054,432 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 15 | 12,242 | 1,479,186 |
| CONHALLPLC | 4.76 | 4.76 | 4.78 | 4.53 | 4.60 | (0.16) | -3.36% | 75 | 13,927,200 | 63,338,860 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 152 | 117,513 | 21,664,824 |
| CORNERST | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | (0.50) | -8.77% | 67 | 746,841 | 3,955,717 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 267 | 830,224 | 57,417,010 |
| CUTIX | 3.16 | 3.16 | 3.20 | 3.10 | 3.20 | 0.04 | 1.27% | 242 | 3,906,969 | 12,293,614 |
| CWG | 20.10 | 20.10 | 21.10 | 19.60 | 19.60 | (0.50) | -2.49% | 344 | 1,541,788 | 31,120,175 |
| DAARCOMM | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | (0.05) | -3.23% | 249 | 2,785,685 | 4,252,002 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1335 | 312,780 | 252,823,603 |
| DANGSUGAR | 63.95 | 63.95 | 0.00 | 0.00 | 63.95 | 0.00 | 0.00% | 1128 | 2,062,741 | 130,864,540 |
| DEAPCAP | 5.28 | 5.28 | 5.10 | 4.77 | 5.00 | (0.28) | -5.30% | 205 | 3,295,375 | 16,400,172 |
| ELLAHLAKES | 10.00 | 10.00 | 10.05 | 9.85 | 10.00 | 0.00 | 0.00% | 454 | 10,231,321 | 102,316,446 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 100 | 3,700 |
| ETERNA | 35.00 | 35.00 | 0.00 | 0.00 | 35.00 | 0.00 | 0.00% | 144 | 469,324 | 16,401,653 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 110 | 314,208 | 14,761,511 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 181 | 237,930 | 4,881,402 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 33 | 9,079 | 1,389,087 |
| FCMB | 12.00 | 12.00 | 12.00 | 11.60 | 11.60 | (0.40) | -3.33% | 567 | 9,137,454 | 108,987,056 |
| FIDELITYBK | 19.05 | 19.05 | 19.70 | 17.65 | 19.50 | 0.45 | 2.36% | 855 | 13,347,927 | 248,988,301 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 756 | 297,416 | 28,048,044 |
| FIRSTHOLDCO | 52.00 | 52.10 | 52.10 | 52.00 | 52.05 | 0.05 | 0.10% | 443 | 3,636,962 | 189,315,041 |
| FTGINSURE | 1.27 | 1.27 | 1.34 | 1.15 | 1.20 | (0.07) | -5.51% | 195 | 6,470,025 | 7,742,461 |
| FTNCOCOA | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 227 | 2,791,377 | 14,210,971 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 72 | 6,719 | 6,903,101 |
| GTCO | 131.50 | 131.50 | 136.50 | 131.00 | 135.00 | 3.50 | 2.66% | 3251 | 34,905,768 | 4,631,213,729 |
| GUINEAINS | 1.15 | 1.15 | 1.20 | 1.08 | 1.20 | 0.05 | 4.35% | 166 | 3,276,574 | 3,755,882 |
| GUINNESS | 423.20 | 423.20 | 462.90 | 440.00 | 462.90 | 39.70 | 9.38% | 493 | 1,373,865 | 617,273,019 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 48 | 195,010 | 745,563 |
| HONYFLOUR | 21.35 | 21.35 | 0.00 | 0.00 | 21.35 | 0.00 | 0.00% | 321 | 732,488 | 15,034,650 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 92 | 208,938 | 7,335,355 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 32 | 20,822 | 686,602 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 4 | 5,322 | 111,230 |
| INTBREW | 12.15 | 12.15 | 13.35 | 12.15 | 13.35 | 1.20 | 9.88% | 202 | 4,915,510 | 62,943,088 |
| INTENEGINS | 3.46 | 3.46 | 3.55 | 3.55 | 3.55 | 0.09 | 2.60% | 168 | 1,701,324 | 5,827,033 |
| JAIZBANK | 9.90 | 9.90 | 10.45 | 8.91 | 9.70 | (0.20) | -2.02% | 2238 | 15,160,967 | 146,051,244 |
| JAPAULGOLD | 3.00 | 3.00 | 3.00 | 2.84 | 2.93 | (0.07) | -2.33% | 552 | 21,014,168 | 61,539,097 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 173 | 245,477 | 66,178,763 |
| JOHNHOLT | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | (0.10) | -0.68% | 81 | 595,676 | 8,339,604 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 7 | 3,201 | 21,595 |
| LASACO | 2.10 | 2.10 | 2.05 | 2.00 | 2.02 | (0.08) | -3.81% | 100 | 4,661,818 | 9,418,647 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 42 | 90,985 | 770,726 |
| LEGENDINT | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | (0.10) | -1.64% | 67 | 1,476,227 | 8,667,079 |
| LINKASSURE | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 0.00 | 0.00% | 65 | 848,043 | 1,271,848 |
| LIVESTOCK | 6.75 | 6.75 | 0.00 | 0.00 | 6.75 | 0.00 | 0.00% | 113 | 487,276 | 3,379,884 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 0.00% | 68 | 464,748 | 2,017,219 |
| MANSARD | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 109 | 828,513 | 12,430,299 |
| MAYBAKER | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | (0.60) | -1.71% | 463 | 992,023 | 33,496,057 |
| MBENEFIT | 4.10 | 4.10 | 4.07 | 3.98 | 4.00 | (0.10) | -2.44% | 375 | 9,932,013 | 39,749,275 |
| MCNICHOLS | 6.50 | 6.50 | 6.49 | 6.47 | 6.47 | (0.03) | -0.46% | 96 | 897,637 | 5,798,808 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 65 | 45,323 | 2,508,628 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 25 | 8,348 | 142,813 |
| MORISON | 11.80 | 11.80 | 11.79 | 10.63 | 11.79 | (0.01) | -0.08% | 24 | 2,116,734 | 22,655,720 |
| MTNN | 745.00 | 745.00 | 0.00 | 0.00 | 745.00 | 0.00 | 0.00% | 3293 | 3,035,151 | 2,202,997,664 |
| MULTIVERSE | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 60 | 368,759 | 7,256,378 |
| NAHCO | 182.00 | 182.00 | 0.00 | 0.00 | 182.00 | 0.00 | 0.00% | 330 | 783,683 | 142,168,301 |
| NASCON | 150.00 | 150.00 | 161.00 | 150.00 | 161.00 | 11.00 | 7.33% | 271 | 3,504,097 | 535,168,096 |
| NB | 70.00 | 70.00 | 70.05 | 70.00 | 70.00 | 0.00 | 0.00% | 328 | 5,515,315 | 386,338,624 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 29 | 3,868 | 692,759 |
| NEIMETH | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | (0.80) | -8.00% | 222 | 1,230,205 | 11,402,472 |
| NEM | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 133 | 645,774 | 20,915,941 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 258 | 8,634 | 26,548,773 |
| NGXGROUP | 185.00 | 185.00 | 188.00 | 188.00 | 188.00 | 3.00 | 1.62% | 1762 | 4,560,644 | 852,525,412 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 99 | 120,579 | 15,381,696 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 22 | 2,092 | 149,578 |
| NPFMCRFBK | 5.70 | 5.70 | 5.80 | 5.80 | 5.80 | 0.10 | 1.75% | 132 | 1,107,313 | 6,353,393 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 38 | 20,872 | 2,151,168 |
| NSLTECH | 0.97 | 0.97 | 1.00 | 0.95 | 1.00 | 0.03 | 3.09% | 503 | 36,691,754 | 35,447,407 |
| OANDO | 46.50 | 46.50 | 0.00 | 0.00 | 46.50 | 0.00 | 0.00% | 525 | 2,743,644 | 125,892,395 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 604 | 132,321 | 210,195,998 |
| OMATEK | 2.30 | 2.30 | 2.52 | 2.07 | 2.07 | (0.23) | -10.00% | 260 | 4,528,884 | 10,374,134 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 45 | 162,463 | 5,483,126 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 494 | 81,650 | 155,194,188 |
| PRESTIGE | 1.50 | 1.50 | 1.50 | 1.40 | 1.40 | (0.10) | -6.67% | 41 | 873,795 | 1,281,314 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00% | 251 | 1,753,741 | 136,283,039 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 18 | 19,285 | 488,875 |
| REGALINS | 1.07 | 1.07 | 1.12 | 1.00 | 1.00 | (0.07) | -6.54% | 149 | 2,597,630 | 2,765,690 |
| ROYALEX | 1.55 | 1.55 | 1.56 | 1.42 | 1.43 | (0.12) | -7.74% | 112 | 3,182,898 | 4,715,492 |
| RTBRISCOE | 8.88 | 8.88 | 9.10 | 8.00 | 8.40 | (0.48) | -5.41% | 196 | 4,898,661 | 40,216,188 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 34 | 33,571 | 695,345 |
| SEPLAT | 9550.00 | 9550.00 | 0.00 | 0.00 | 9550.00 | 0.00 | 0.00% | 370 | 13,911 | 135,408,082 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 32 | 43,835 | 5,645,948 |
| SOVRENINS | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | (0.15) | -7.50% | 148 | 7,979,074 | 15,116,485 |
| STANBIC | 138.00 | 138.00 | 0.00 | 0.00 | 138.00 | 0.00 | 0.00% | 347 | 767,540 | 107,251,554 |
| STERLINGNG | 7.70 | 7.50 | 7.95 | 7.50 | 7.65 | (0.05) | -0.65% | 344 | 4,032,354 | 31,061,006 |
| SUNUASSUR | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00% | 34 | 210,433 | 875,500 |
| TANTALIZER | 3.98 | 3.98 | 4.10 | 3.98 | 3.98 | 0.00 | 0.00% | 247 | 4,057,369 | 16,272,798 |
| TIP | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | (0.50) | -2.63% | 609 | 3,832,232 | 72,152,765 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 62 | 3,682 | 2,120,832 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 104 | 89,500 | 17,697,205 |
| TRANSCORP | 50.00 | 50.00 | 46.45 | 46.35 | 46.45 | (3.55) | -7.10% | 355 | 1,622,619 | 75,851,046 |
| TRANSEXPR | 3.43 | 3.43 | 3.77 | 3.77 | 3.77 | 0.34 | 9.91% | 3 | 104,453 | 393,788 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 51 | 22,777 | 6,293,285 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 25 | 92,889 | 358,520 |
| UACN | 99.00 | 99.00 | 105.00 | 102.00 | 105.00 | 6.00 | 6.06% | 170 | 755,836 | 77,698,913 |
| UBA | 46.80 | 46.80 | 47.05 | 46.80 | 47.00 | 0.20 | 0.43% | 1495 | 38,884,618 | 1,827,077,258 |
| UCAP | 16.00 | 16.00 | 16.40 | 16.00 | 16.20 | 0.20 | 1.25% | 579 | 16,672,902 | 268,643,509 |
| UNILEVER | 103.40 | 103.40 | 0.00 | 0.00 | 103.40 | 0.00 | 0.00% | 286 | 1,758,443 | 166,001,835 |
| UNIONDICON | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 28 | 14,151 | 205,959 |
| UNIVINSURE | 1.22 | 1.22 | 1.29 | 1.20 | 1.20 | (0.02) | -1.64% | 142 | 5,144,003 | 6,297,677 |
| UPDC | 4.20 | 4.20 | 4.55 | 4.55 | 4.55 | 0.35 | 8.33% | 132 | 1,245,223 | 5,598,143 |
| UPL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 33 | 595,056 | 3,092,290 |
| VERITASKAP | 1.92 | 1.92 | 1.92 | 1.85 | 1.90 | (0.02) | -1.04% | 176 | 8,125,656 | 15,386,226 |
| VFDGROUP | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 343 | 5,983,898 | 62,249,782 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 233 | 561,085 | 61,931,879 |
| WAPCO | 214.90 | 214.90 | 233.20 | 218.50 | 233.20 | 18.30 | 8.52% | 1005 | 9,180,334 | 2,104,765,762 |
| WAPIC | 3.24 | 3.24 | 3.00 | 2.92 | 2.92 | (0.32) | -9.88% | 188 | 9,514,414 | 28,033,215 |
| WEMABANK | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 494 | 2,721,114 | 70,704,982 |
| ZENITHBANK | 112.00 | 112.00 | 112.00 | 111.50 | 112.00 | 0.00 | 0.00% | 3679 | 47,793,270 | 5,344,936,128 |
| ZICHIS | 13.88 | 13.88 | 13.88 | 12.55 | 12.55 | (1.33) | -9.58% | 393 | 5,008,424 | 63,990,174 |
| TOTAL TRANSACTION | 47,945 | 546,494,627 | 31,336,988,056 | |||||||
| VETINDETF | 167.00 | 167.00 | 182.00 | 153.00 | 165.00 | (2.00) | -1.20% | 135 | 33,869 | 5,639,478 |
| VSPBONDETF | 355.00 | 355.00 | 380.00 | 345.00 | 380.00 | 25.00 | 7.04% | 96 | 40,968 | 14,622,204 |
| TOTAL TRANSACTION | 1,694 | 1,006,895 | 172,094,337 |
