| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 8.10 | 8.10 | 8.10 | (0.85) | -9.50% | 66 | 435,157 | 3,539,593 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 234 | 905,150 | 5,305,997 |
| ACADEMY | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 94 | 484,925 | 3,560,948 |
| ACCESSCORP | 27.20 | 27.20 | 29.90 | 27.20 | 29.90 | 2.70 | 9.93% | 3103 | 90,258,808 | 2,648,591,099 |
| AFRIPRUD | 13.70 | 13.70 | 14.00 | 13.00 | 14.00 | 0.30 | 2.19% | 236 | 2,946,498 | 39,667,945 |
| AIICO | 4.17 | 4.17 | 4.23 | 4.09 | 4.20 | 0.03 | 0.72% | 541 | 9,508,743 | 39,714,520 |
| AIRTELAFRI | 2746.70 | 2746.70 | 0.00 | 0.00 | 2746.70 | 0.00 | 0.00% | 1 | 2 | 6,043 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 38 | 12,696 | 135,529 |
| ARADEL | 1547.50 | 1547.50 | 1660.00 | 1649.00 | 1649.00 | 101.50 | 6.56% | 3144 | 5,895,276 | 9,751,903,324 |
| AUSTINLAZ | 3.60 | 3.60 | 3.60 | 3.33 | 3.60 | 0.00 | 0.00% | 109 | 1,160,158 | 4,055,248 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 132 | 250,005 | 15,719,528 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 424 | 112,169 | 54,288,817 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1313 | 695,989 | 208,425,126 |
| BUAFOODS | 798.00 | 798.00 | 824.60 | 824.60 | 824.60 | 26.60 | 3.33% | 709 | 226,965 | 185,397,686 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 300 | 283,695 | 19,527,637 |
| CAP | 95.00 | 95.00 | 0.00 | 0.00 | 95.00 | 0.00 | 0.00% | 101 | 278,226 | 27,041,426 |
| CAVERTON | 6.10 | 6.10 | 6.00 | 5.50 | 5.55 | (0.55) | -9.02% | 197 | 3,040,269 | 17,265,834 |
| CHAMPION | 15.00 | 15.00 | 14.85 | 14.50 | 14.50 | (0.50) | -3.33% | 182 | 3,137,928 | 46,192,547 |
| CHAMS | 3.50 | 3.50 | 3.77 | 3.37 | 3.60 | 0.10 | 2.86% | 799 | 18,879,084 | 66,023,567 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 19 | 9,782 | 124,979 |
| CILEASING | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 64 | 5,418,498 | 35,288,655 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 19 | 24,675 | 2,767,470 |
| CONHALLPLC | 4.56 | 4.56 | 4.85 | 4.60 | 4.67 | 0.11 | 2.41% | 74 | 2,235,638 | 10,668,540 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 246 | 179,155 | 34,439,446 |
| CORNERST | 5.31 | 5.31 | 5.70 | 5.15 | 5.70 | 0.39 | 7.34% | 91 | 1,549,158 | 8,453,627 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 222 | 1,831,284 | 132,702,102 |
| CUTIX | 3.40 | 3.40 | 3.41 | 3.20 | 3.40 | 0.00 | 0.00% | 280 | 6,666,975 | 22,339,997 |
| CWG | 21.20 | 21.20 | 22.30 | 21.50 | 22.00 | 0.80 | 3.77% | 304 | 4,066,019 | 87,773,576 |
| DAARCOMM | 1.66 | 1.66 | 1.82 | 1.67 | 1.82 | 0.16 | 9.64% | 308 | 4,721,478 | 8,435,224 |
| DANGCEM | 810.00 | 810.00 | 825.00 | 823.00 | 823.00 | 13.00 | 1.60% | 1803 | 4,143,714 | 3,400,275,783 |
| DANGSUGAR | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | (2.00) | -2.86% | 1340 | 1,237,360 | 84,768,854 |
| DEAPCAP | 5.05 | 5.05 | 5.10 | 4.55 | 4.70 | (0.35) | -6.93% | 197 | 5,310,257 | 25,139,913 |
| ELLAHLAKES | 10.80 | 10.80 | 10.80 | 10.40 | 10.40 | (0.40) | -3.70% | 407 | 12,026,857 | 127,217,341 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 10 | 684 | 26,307 |
| ETERNA | 34.20 | 34.20 | 0.00 | 0.00 | 34.20 | 0.00 | 0.00% | 205 | 1,431,927 | 47,294,231 |
| ETI | 61.20 | 67.30 | 67.30 | 67.30 | 67.30 | 6.10 | 9.97% | 424 | 9,931,846 | 668,179,534 |
| ETRANZACT | 20.50 | 20.50 | 18.60 | 18.60 | 18.60 | (1.90) | -9.27% | 160 | 596,099 | 11,157,558 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 33 | 7,289 | 1,115,217 |
| FCMB | 11.75 | 11.75 | 12.80 | 12.00 | 12.05 | 0.30 | 2.55% | 904 | 25,765,319 | 314,421,061 |
| FIDELITYBK | 19.75 | 19.75 | 20.80 | 19.75 | 20.05 | 0.30 | 1.52% | 1004 | 37,937,754 | 761,380,837 |
| FIDSON | 98.50 | 98.50 | 100.00 | 100.00 | 100.00 | 1.50 | 1.52% | 778 | 535,782 | 54,188,675 |
| FIRSTHOLDCO | 58.45 | 58.45 | 64.25 | 61.40 | 64.00 | 5.55 | 9.50% | 999 | 31,463,836 | 1,984,972,055 |
| FTGINSURE | 1.35 | 1.48 | 1.48 | 1.36 | 1.36 | 0.01 | 0.74% | 260 | 24,532,552 | 36,114,262 |
| FTNCOCOA | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00% | 186 | 849,519 | 4,688,822 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 64 | 2,576 | 2,625,717 |
| GTCO | 128.00 | 128.00 | 128.55 | 128.00 | 128.50 | 0.50 | 0.39% | 2492 | 26,111,046 | 3,354,477,840 |
| GUINEAINS | 1.21 | 1.21 | 1.25 | 1.21 | 1.25 | 0.04 | 3.31% | 257 | 5,861,795 | 7,229,787 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 499.00 | 0.00 | 0.00% | 284 | 43,463 | 19,793,691 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 59 | 397,445 | 1,525,392 |
| HONYFLOUR | 21.00 | 21.00 | 19.00 | 18.90 | 19.00 | (2.00) | -9.52% | 457 | 2,783,577 | 53,714,922 |
| IKEJAHOTEL | 33.40 | 33.40 | 0.00 | 0.00 | 33.40 | 0.00 | 0.00% | 113 | 300,517 | 10,422,622 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 37 | 24,825 | 847,723 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 9 | 125,855 | 2,630,370 |
| INTBREW | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00% | 213 | 1,198,889 | 17,186,381 |
| INTENEGINS | 3.03 | 3.03 | 3.06 | 3.06 | 3.06 | 0.03 | 0.99% | 63 | 891,481 | 2,741,772 |
| JAIZBANK | 9.23 | 9.23 | 9.75 | 9.00 | 9.62 | 0.39 | 4.23% | 1898 | 26,441,250 | 246,437,845 |
| JAPAULGOLD | 3.29 | 3.29 | 3.35 | 3.20 | 3.25 | (0.04) | -1.22% | 523 | 44,440,791 | 146,366,780 |
| JBERGER | 299.00 | 299.00 | 288.00 | 269.10 | 288.00 | (11.00) | -3.68% | 237 | 474,661 | 131,120,963 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 81 | 424,233 | 5,545,142 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 3 | 1,310 | 8,567 |
| LASACO | 2.00 | 2.00 | 2.17 | 1.99 | 2.00 | 0.00 | 0.00% | 192 | 31,165,037 | 63,081,588 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 57 | 237,832 | 2,039,264 |
| LEGENDINT | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 48 | 586,062 | 3,672,364 |
| LINKASSURE | 1.52 | 1.52 | 1.67 | 1.45 | 1.50 | (0.02) | -1.32% | 219 | 30,659,972 | 47,087,959 |
| LIVESTOCK | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | (0.05) | -0.69% | 136 | 1,196,970 | 8,608,409 |
| LIVINGTRUST | 4.32 | 4.32 | 4.10 | 3.90 | 4.10 | (0.22) | -5.09% | 57 | 1,007,228 | 4,032,831 |
| MANSARD | 15.10 | 15.10 | 14.60 | 14.50 | 14.59 | (0.51) | -3.38% | 188 | 3,303,476 | 48,108,860 |
| MAYBAKER | 36.00 | 36.00 | 36.70 | 36.00 | 36.00 | 0.00 | 0.00% | 439 | 3,059,069 | 111,433,847 |
| MBENEFIT | 4.01 | 4.01 | 4.01 | 3.95 | 4.00 | (0.01) | -0.25% | 496 | 12,946,449 | 51,520,037 |
| MCNICHOLS | 6.31 | 6.31 | 6.90 | 6.90 | 6.90 | 0.59 | 9.35% | 135 | 1,465,841 | 9,627,707 |
| MECURE | 67.30 | 67.30 | 63.90 | 60.60 | 60.60 | (6.70) | -9.96% | 151 | 2,477,226 | 152,446,218 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 28 | 42,385 | 722,975 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 16 | 30,198 | 321,636 |
| MTNN | 755.00 | 755.00 | 825.00 | 825.00 | 825.00 | 70.00 | 9.27% | 4162 | 3,376,543 | 2,761,829,268 |
| MULTIVERSE | 22.00 | 22.00 | 23.80 | 23.80 | 23.80 | 1.80 | 8.18% | 90 | 437,419 | 9,787,891 |
| NAHCO | 200.00 | 200.00 | 220.00 | 220.00 | 220.00 | 20.00 | 10.00% | 533 | 2,253,783 | 494,270,740 |
| NASCON | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 230 | 660,647 | 102,882,360 |
| NB | 73.50 | 73.50 | 74.00 | 73.00 | 73.00 | (0.50) | -0.68% | 488 | 6,102,186 | 447,287,787 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 43 | 8,389 | 1,507,582 |
| NEIMETH | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 214 | 2,142,870 | 20,289,958 |
| NEM | 31.20 | 31.20 | 31.00 | 28.10 | 31.00 | (0.20) | -0.64% | 173 | 1,575,076 | 47,082,075 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 247 | 166,494 | 515,666,737 |
| NGXGROUP | 167.00 | 167.00 | 170.00 | 167.00 | 170.00 | 3.00 | 1.80% | 1599 | 3,448,951 | 570,909,292 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 185 | 321,982 | 41,671,923 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 27 | 3,215 | 229,873 |
| NPFMCRFBK | 5.74 | 5.74 | 5.85 | 5.45 | 5.80 | 0.06 | 1.05% | 128 | 2,859,626 | 16,114,350 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 35 | 25,693 | 2,621,030 |
| NSLTECH | 0.97 | 0.97 | 1.01 | 0.94 | 1.01 | 0.04 | 4.12% | 349 | 31,128,787 | 30,101,547 |
| OANDO | 46.50 | 46.50 | 49.00 | 47.60 | 48.20 | 1.70 | 3.66% | 734 | 5,299,428 | 254,534,509 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 636 | 254,357 | 406,590,287 |
| OMATEK | 2.14 | 2.14 | 2.14 | 1.93 | 2.14 | 0.00 | 0.00% | 173 | 3,963,432 | 8,189,645 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 27 | 30,826 | 1,040,378 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 607 | 160,342 | 328,461,314 |
| PRESTIGE | 1.39 | 1.39 | 1.42 | 1.41 | 1.41 | 0.02 | 1.44% | 69 | 7,193,824 | 10,192,133 |
| PZ | 76.30 | 76.30 | 80.00 | 77.60 | 77.60 | 1.30 | 1.70% | 265 | 1,512,739 | 117,691,692 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 21 | 24,037 | 609,338 |
| REGALINS | 1.01 | 1.01 | 1.09 | 0.98 | 1.09 | 0.08 | 7.92% | 144 | 8,139,339 | 8,357,795 |
| ROYALEX | 1.70 | 1.70 | 1.85 | 1.55 | 1.85 | 0.15 | 8.82% | 100 | 5,461,443 | 9,465,485 |
| RTBRISCOE | 9.01 | 9.01 | 8.90 | 8.90 | 8.90 | (0.11) | -1.22% | 95 | 572,697 | 5,141,861 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 59 | 56,345 | 1,171,388 |
| SEPLAT | 10450.00 | 10450.00 | 0.00 | 0.00 | 10450.00 | 0.00 | 0.00% | 597 | 366,175 | 3,950,321,146 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 60 | 291,272 | 37,622,326 |
| SOVRENINS | 2.10 | 2.10 | 2.17 | 1.97 | 2.17 | 0.07 | 3.33% | 122 | 7,622,443 | 16,012,888 |
| STANBIC | 182.55 | 182.55 | 188.55 | 188.55 | 188.55 | 6.00 | 3.29% | 685 | 1,125,951 | 214,015,357 |
| STERLINGNG | 8.00 | 7.70 | 8.00 | 7.70 | 7.85 | (0.15) | -1.88% | 657 | 383,846,246 | 3,067,943,096 |
| SUNUASSUR | 4.60 | 4.60 | 4.48 | 4.15 | 4.48 | (0.12) | -2.61% | 70 | 2,190,233 | 9,229,990 |
| TANTALIZER | 3.92 | 3.92 | 4.00 | 3.90 | 3.97 | 0.05 | 1.28% | 278 | 6,771,133 | 26,736,542 |
| TIP | 19.90 | 19.90 | 20.60 | 19.90 | 19.90 | 0.00 | 0.00% | 542 | 3,376,350 | 67,828,757 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 92 | 15,446 | 8,896,896 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 110 | 37,893 | 7,304,424 |
| TRANSCORP | 49.50 | 49.50 | 48.20 | 47.00 | 48.20 | (1.30) | -2.63% | 369 | 3,522,860 | 166,705,261 |
| TRANSEXPR | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00% | 3 | 113,540 | 686,917 |
| TRANSPOWER | 302.90 | 302.90 | 0.00 | 0.00 | 302.90 | 0.00 | 0.00% | 51 | 11,568 | 3,154,594 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 26 | 90,276 | 349,934 |
| UACN | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 164 | 985,900 | 99,739,235 |
| UBA | 46.00 | 46.00 | 49.85 | 45.85 | 48.00 | 2.00 | 4.35% | 2195 | 54,585,710 | 2,625,540,585 |
| UCAP | 16.15 | 16.15 | 16.80 | 16.15 | 16.40 | 0.25 | 1.55% | 416 | 10,305,617 | 167,742,602 |
| UNILEVER | 103.30 | 103.30 | 0.00 | 0.00 | 103.30 | 0.00 | 0.00% | 232 | 590,346 | 62,735,799 |
| UNIONDICON | 16.50 | 16.50 | 0.00 | 0.00 | 16.50 | 0.00 | 0.00% | 78 | 232,022 | 3,660,928 |
| UNIVINSURE | 1.21 | 1.21 | 1.27 | 1.21 | 1.22 | 0.01 | 0.83% | 94 | 9,454,432 | 11,514,777 |
| UPDC | 4.90 | 4.90 | 4.75 | 4.50 | 4.50 | (0.40) | -8.16% | 151 | 3,797,402 | 17,608,358 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 46 | 213,489 | 1,165,965 |
| VERITASKAP | 1.89 | 1.89 | 2.00 | 1.89 | 1.93 | 0.04 | 2.12% | 183 | 17,653,069 | 33,942,336 |
| VFDGROUP | 11.00 | 11.00 | 10.50 | 9.90 | 10.50 | (0.50) | -4.55% | 298 | 5,803,059 | 59,807,557 |
| VITAFOAM | 119.90 | 119.90 | 121.00 | 121.00 | 121.00 | 1.10 | 0.92% | 254 | 1,251,632 | 150,421,466 |
| WAPCO | 243.00 | 243.00 | 243.00 | 242.00 | 243.00 | 0.00 | 0.00% | 1072 | 7,374,720 | 1,785,215,223 |
| WAPIC | 2.60 | 2.60 | 2.82 | 2.34 | 2.50 | (0.10) | -3.85% | 235 | 17,505,673 | 44,277,654 |
| WEMABANK | 27.55 | 27.55 | 27.85 | 26.40 | 27.15 | (0.40) | -1.45% | 668 | 36,116,644 | 999,419,474 |
| ZENITHBANK | 124.00 | 124.00 | 126.00 | 123.05 | 126.00 | 2.00 | 1.61% | 3915 | 70,758,538 | 8,841,114,491 |
| ZICHIS | 12.78 | 12.78 | 13.00 | 12.41 | 12.41 | (0.37) | -2.90% | 273 | 3,620,231 | 45,146,284 |
| TOTAL TRANSACTION | 56,381 | 1,255,496,999 | 54,245,234,785 |
