| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 29 | 63,930 | 432,408.35 |
| ABCTRANS | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 0.00 | 49 | 151,287 | 622,944.85 |
| ACADEMY | 9.35 | 9.35 | 9.60 | 9.60 | 9.60 | 0.25 | 2.67 | 42 | 726,030 | 6,957,064.00 |
| ACCESSCORP | 26.00 | 26.00 | 26.00 | 25.95 | 26.00 | 0.00 | 0.00 | 981 | 14,718,116 | 382,709,275.75 |
| AFRIPRUD | 14.90 | 14.90 | 0.00 | 0.00 | 14.90 | 0.00 | 0.00 | 65 | 394,643 | 5,919,001.20 |
| AIICO | 3.98 | 3.98 | 4.00 | 3.90 | 4.00 | 0.02 | 0.50 | 339 | 5,541,719 | 21,922,501.42 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 4 | 242 | 615,043.00 |
| ARADEL | 629.80 | 629.80 | 628.00 | 628.00 | 628.00 | -1.80 | -0.29 | 378 | 1,424,757 | 895,323,235.50 |
| AUSTINLAZ | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00 | 19 | 86,908 | 254,817.91 |
| BERGER | 38.85 | 38.85 | 0.00 | 0.00 | 38.85 | 0.00 | 0.00 | 63 | 446,035 | 16,558,430.30 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 215 | 25,990 | 11,368,026.00 |
| BUACEMENT | 159.00 | 159.00 | 0.00 | 0.00 | 159.00 | 0.00 | 0.00 | 304 | 377,865 | 60,198,392.70 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 333 | 24,846 | 14,947,044.90 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 147 | 212,088 | 14,525,150.80 |
| CAP | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 13 | 5,054 | 344,105.15 |
| CAVERTON | 6.93 | 6.93 | 6.98 | 6.93 | 6.93 | 0.00 | 0.00 | 119 | 952,536 | 6,610,065.60 |
| CHAMPION | 16.80 | 16.80 | 16.80 | 16.00 | 16.80 | 0.00 | 0.00 | 119 | 1,396,437 | 22,948,162.70 |
| CHAMS | 4.29 | 4.29 | 4.53 | 4.29 | 4.30 | 0.01 | 0.23 | 599 | 38,451,280 | 169,805,536.40 |
| CILEASING | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 50 | 1,066,136 | 6,470,128.24 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 5 | 79,631 | 8,759,410.00 |
| CONHALLPLC | 4.30 | 4.30 | 4.23 | 4.16 | 4.20 | -0.10 | -2.33 | 53 | 3,186,399 | 13,316,816.73 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 60 | 6,464 | 1,294,632.20 |
| CORNERST | 6.67 | 6.67 | 6.23 | 6.21 | 6.21 | -0.46 | -6.90 | 60 | 739,375 | 4,691,346.91 |
| CUSTODIAN | 40.65 | 40.65 | 0.00 | 0.00 | 40.65 | 0.00 | 0.00 | 107 | 300,812 | 12,422,037.00 |
| CUTIX | 3.90 | 3.90 | 3.90 | 3.70 | 3.90 | 0.00 | 0.00 | 216 | 6,429,789 | 24,417,503.81 |
| CWG | 17.35 | 17.35 | 17.95 | 17.90 | 17.95 | 0.60 | 3.46 | 80 | 1,160,001 | 20,693,645.45 |
| DAARCOMM | 1.06 | 1.06 | 1.13 | 1.08 | 1.08 | 0.02 | 1.89 | 79 | 1,086,727 | 1,196,461.11 |
| DANGCEM | 540.00 | 540.00 | 575.00 | 575.00 | 575.00 | 35.00 | 6.48 | 846 | 2,023,515 | 1,145,817,870.30 |
| DANGSUGAR | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00 | 539 | 1,252,191 | 76,444,071.75 |
| DEAPCAP | 1.74 | 1.74 | 1.90 | 1.75 | 1.80 | 0.06 | 3.45 | 85 | 3,631,137 | 6,611,504.55 |
| ELLAHLAKES | 14.30 | 14.30 | 14.48 | 14.33 | 14.44 | 0.14 | 0.98 | 379 | 11,258,813 | 162,287,991.33 |
| ENAMELWA | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 9 | 46,358 | 2,150,395.80 |
| ETERNA | 41.50 | 41.50 | 39.70 | 38.00 | 39.70 | -1.80 | -4.34 | 111 | 878,266 | 33,502,472.05 |
| ETI | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 74 | 171,006 | 6,062,981.45 |
| ETRANZACT | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -1.00 | -6.25 | 68 | 478,907 | 7,174,909.65 |
| EUNISELL | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 67 | 65,338 | 3,137,687.45 |
| FCMB | 10.70 | 10.70 | 10.90 | 10.45 | 10.90 | 0.20 | 1.87 | 837 | 18,143,397 | 195,210,148.70 |
| FIDELITYBK | 20.50 | 20.50 | 20.45 | 20.25 | 20.30 | -0.20 | -0.98 | 421 | 47,341,591 | 959,318,784.30 |
| FIDSON | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 168 | 491,223 | 20,065,340.55 |
| FIRSTHOLDCO | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -0.10 | -0.32 | 269 | 11,308,718 | 350,705,824.55 |
| FTNCOCOA | 5.60 | 5.60 | 6.00 | 5.80 | 5.80 | 0.20 | 3.57 | 156 | 1,900,405 | 11,277,448.93 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 34 | 1,800 | 1,849,320.00 |
| GTCO | 95.00 | 95.00 | 0.00 | 0.00 | 95.00 | 0.00 | 0.00 | 804 | 1,492,938 | 141,568,298.80 |
| GUINEAINS | 1.50 | 1.50 | 1.44 | 1.43 | 1.43 | -0.07 | -4.67 | 533 | 3,951,669 | 5,690,652.12 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 83 | 278,989 | 49,574,155.75 |
| HMCALL | 4.29 | 4.29 | 4.18 | 4.12 | 4.12 | -0.17 | -3.96 | 31 | 843,744 | 3,509,628.46 |
| HONYFLOUR | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00 | 310 | 663,969 | 15,234,509.80 |
| IKEJAHOTEL | 19.60 | 19.60 | 0.00 | 0.00 | 19.60 | 0.00 | 0.00 | 42 | 193,773 | 3,808,750.90 |
| IMG | 35.95 | 35.95 | 0.00 | 0.00 | 35.95 | 0.00 | 0.00 | 45 | 296,537 | 10,042,291.90 |
| INTBREW | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 127 | 2,589,841 | 36,988,973.10 |
| INTENEGINS | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 39 | 495,967 | 1,438,797.54 |
| JAIZBANK | 4.30 | 4.30 | 4.50 | 4.32 | 4.50 | 0.20 | 4.65 | 368 | 9,417,376 | 41,846,058.63 |
| JAPAULGOLD | 2.63 | 2.63 | 2.68 | 2.50 | 2.62 | -0.01 | -0.38 | 226 | 21,843,260 | 56,006,102.58 |
| JBERGER | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 0.00 | 104 | 382,058 | 48,615,017.50 |
| JOHNHOLT | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 23 | 74,195 | 492,554.65 |
| JULI | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00 | 18 | 74,278 | 652,213.30 |
| LASACO | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 65 | 6,858,864 | 20,574,851.41 |
| LEARNAFRCA | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 24 | 31,394 | 211,980.83 |
| LEGENDINT | 5.62 | 5.62 | 0.00 | 0.00 | 5.62 | 0.00 | 0.00 | 18 | 42,236 | 231,597.20 |
| LINKASSURE | 2.00 | 2.00 | 2.02 | 1.94 | 2.02 | 0.02 | 1.00 | 43 | 1,969,662 | 3,916,091.56 |
| LIVESTOCK | 7.95 | 7.95 | 0.00 | 0.00 | 7.95 | 0.00 | 0.00 | 85 | 442,609 | 3,513,906.40 |
| MANSARD | 17.00 | 17.00 | 17.00 | 16.10 | 16.10 | -0.90 | -5.29 | 77 | 1,615,789 | 27,173,935.71 |
| MAYBAKER | 17.30 | 17.30 | 0.00 | 0.00 | 17.30 | 0.00 | 0.00 | 60 | 138,935 | 2,288,110.30 |
| MBENEFIT | 3.70 | 3.70 | 3.85 | 3.80 | 3.80 | 0.10 | 2.70 | 165 | 2,635,271 | 9,923,838.01 |
| MEYER | 16.75 | 16.75 | 15.10 | 15.10 | 15.10 | -1.65 | -9.85 | 20 | 979,814 | 14,802,541.80 |
| MTNN | 471.00 | 471.00 | 0.00 | 0.00 | 471.00 | 0.00 | 0.00 | 1255 | 964,683 | 449,356,899.20 |
| MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 13.90 | 0.00 | 0.00 | 22 | 72,497 | 934,456.45 |
| NAHCO | 111.00 | 111.00 | 111.90 | 111.90 | 111.90 | 0.90 | 0.81 | 124 | 506,890 | 56,601,334.35 |
| NASCON | 99.95 | 99.95 | 0.00 | 0.00 | 99.95 | 0.00 | 0.00 | 71 | 234,927 | 23,369,643.05 |
| NB | 77.85 | 77.85 | 78.00 | 78.00 | 78.00 | 0.15 | 0.19 | 314 | 1,633,648 | 127,221,499.15 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 8 | 80,678 | 1,304,908.80 |
| NEIMETH | 6.40 | 6.40 | 6.01 | 6.01 | 6.01 | -0.39 | -6.09 | 83 | 654,753 | 4,032,059.57 |
| NEM | 27.70 | 27.70 | 29.15 | 29.15 | 29.15 | 1.45 | 5.23 | 60 | 240,498 | 6,902,028.75 |
| NESTLE | 1870.00 | 1870.00 | 0.00 | 0.00 | 1870.00 | 0.00 | 0.00 | 109 | 10,280 | 19,164,981.00 |
| NGXGROUP | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 69 | 1,342,783 | 80,569,274.50 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 77 | 81,839 | 9,257,606.00 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 25 | 13,120 | 1,145,127.35 |
| NPFMCRFBK | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 35 | 1,031,598 | 3,089,357.00 |
| NSLTECH | 0.91 | 0.91 | 0.91 | 0.90 | 0.90 | -0.01 | -1.10 | 99 | 8,499,243 | 7,687,004.14 |
| OANDO | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.00 | 0.00 | 433 | 1,813,977 | 81,835,216.40 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 260 | 36,434 | 34,786,135.60 |
| OMATEK | 1.37 | 1.37 | 0.00 | 0.00 | 1.37 | 0.00 | 0.00 | 49 | 550,059 | 760,370.27 |
| PRESCO | 1479.90 | 1479.90 | 0.00 | 0.00 | 1479.90 | 0.00 | 0.00 | 229 | 44,329 | 64,548,542.20 |
| PRESTIGE | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.01 | -0.59 | 26 | 266,505 | 447,015.54 |
| PZ | 38.15 | 38.15 | 0.00 | 0.00 | 38.15 | 0.00 | 0.00 | 202 | 1,744,989 | 66,822,399.25 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 11 | 27,520 | 280,918.55 |
| REGALINS | 1.70 | 1.70 | 1.73 | 1.63 | 1.65 | -0.05 | -2.94 | 158 | 11,214,540 | 18,917,483.20 |
| ROYALEX | 2.16 | 2.16 | 2.18 | 2.15 | 2.16 | 0.00 | 0.00 | 64 | 7,053,986 | 15,236,518.33 |
| RTBRISCOE | 3.56 | 3.56 | 0.00 | 0.00 | 3.56 | 0.00 | 0.00 | 27 | 279,519 | 973,851.22 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 32 | 137,083 | 871,271.35 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 195 | 214,910 | 1,285,961,580.60 |
| SFSREIT | 381.10 | 381.10 | 0.00 | 0.00 | 381.10 | 0.00 | 0.00 | 45 | 11,035 | 4,613,009.65 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 21 | 36,380 | 3,174,221.95 |
| SOVRENINS | 3.13 | 3.13 | 3.31 | 3.06 | 3.21 | 0.08 | 2.56 | 108 | 12,932,715 | 41,896,497.00 |
| STANBIC | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 208 | 451,483 | 49,557,729.70 |
| STERLINGNG | 8.35 | 8.35 | 8.25 | 7.55 | 7.55 | -0.80 | -9.58 | 947 | 16,710,893 | 132,765,662.20 |
| SUNUASSUR | 5.77 | 5.77 | 0.00 | 0.00 | 5.77 | 0.00 | 0.00 | 50 | 129,987 | 713,414.98 |
| TANTALIZER | 2.31 | 2.31 | 2.38 | 2.31 | 2.38 | 0.07 | 3.03 | 106 | 1,770,878 | 4,099,309.28 |
| THOMASWY | 3.01 | 3.01 | 0.00 | 0.00 | 3.01 | 0.00 | 0.00 | 11 | 15,602 | 47,419.21 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 34 | 1,834 | 1,056,384.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 58 | 21,015 | 3,172,818.90 |
| TRANSCORP | 49.00 | 49.00 | 46.10 | 46.10 | 46.10 | -2.90 | -5.92 | 163 | 823,360 | 38,736,612.60 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 13 | 58,511 | 132,928.05 |
| TRANSPOWER | 314.00 | 314.00 | 0.00 | 0.00 | 314.00 | 0.00 | 0.00 | 21 | 87,795 | 24,810,867.00 |
| TRIPPLEG | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 5 | 2,500 | 13,625.00 |
| UACN | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 72 | 292,218 | 20,205,765.85 |
| UBA | 42.25 | 42.25 | 43.00 | 42.25 | 42.80 | 0.55 | 1.30 | 983 | 10,385,213 | 444,126,060.50 |
| UCAP | 19.55 | 19.55 | 19.60 | 19.40 | 19.60 | 0.05 | 0.26 | 185 | 3,941,269 | 76,863,902.15 |
| UHOMREIT | 57.60 | 57.60 | 51.85 | 51.85 | 51.85 | -5.75 | -9.98 | 38 | 317,323 | 16,481,979.05 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 84 | 211,689 | 15,788,780.30 |
| UNIONDICON | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 23 | 299,435 | 2,395,405.00 |
| UNIVINSURE | 1.14 | 1.14 | 1.14 | 1.10 | 1.11 | -0.03 | -2.63 | 125 | 7,645,091 | 8,501,043.79 |
| UPDC | 6.40 | 6.40 | 6.65 | 6.60 | 6.60 | 0.20 | 3.12 | 163 | 2,434,824 | 16,000,298.81 |
| UPDCREIT | 7.05 | 7.05 | 7.15 | 7.10 | 7.15 | 0.10 | 1.42 | 116 | 1,490,152 | 10,623,092.40 |
| UPL | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 8 | 6,170 | 34,057.00 |
| VERITASKAP | 2.06 | 2.06 | 2.09 | 2.03 | 2.07 | 0.01 | 0.49 | 84 | 3,291,537 | 6,784,986.84 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 11.00 | 11.05 | -0.45 | -3.91 | 153 | 2,959,102 | 33,048,011.40 |
| VITAFOAM | 81.00 | 81.00 | 0.00 | 0.00 | 81.00 | 0.00 | 0.00 | 78 | 149,473 | 12,117,678.90 |
| WAPCO | 129.65 | 129.65 | 130.00 | 129.65 | 129.95 | 0.30 | 0.23 | 295 | 3,963,750 | 514,518,697.50 |
| WAPIC | 3.10 | 3.10 | 3.11 | 2.79 | 3.00 | -0.10 | -3.23 | 97 | 6,850,120 | 20,747,401.69 |
| WEMABANK | 19.95 | 19.95 | 0.00 | 0.00 | 19.95 | 0.00 | 0.00 | 225 | 1,570,363 | 30,976,031.75 |
| ZENITHBANK | 69.20 | 69.20 | 69.35 | 68.50 | 68.50 | -0.70 | -1.01 | 1038 | 18,220,135 | 1,259,311,601.35 |
| TOTAL TRANSACTION (122) | 21,495 | 371,194,070 | 10,360,437,573.21 |
