| 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 | 33 | 70,368 | 459,690.50 |
| ABCTRANS | 4.25 | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 0.00 | 63 | 163,530 | 708,370.53 |
| ACADEMY | 7.88 | 7.88 | 0.00 | 0.00 | 7.88 | 0.00 | 0.00 | 52 | 149,229 | 1,124,474.51 |
| ACCESSCORP | 24.95 | 24.95 | 25.40 | 24.50 | 25.00 | 0.05 | 0.20 | 1101 | 23,751,600 | 593,350,170.10 |
| AFRIPRUD | 14.00 | 14.00 | 14.10 | 14.00 | 14.10 | 0.10 | 0.71 | 144 | 1,405,644 | 19,871,240.15 |
| AIICO | 3.82 | 3.89 | 3.89 | 3.82 | 3.84 | 0.02 | 0.52 | 413 | 13,621,074 | 52,336,606.39 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 1 | 50 | 127,075.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 500 | 3,521.50 |
| ARADEL | 740.00 | 740.00 | 790.00 | 780.00 | 790.00 | 50.00 | 6.76 | 1397 | 4,698,253 | 3,688,575,670.10 |
| ASOSAVINGS | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 2 | 604,000 | 398,640.00 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 23 | 84,146 | 243,413.31 |
| BERGER | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 61 | 151,107 | 5,724,509.30 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 236 | 24,483 | 10,708,864.20 |
| BUACEMENT | 177.00 | 177.00 | 180.00 | 180.00 | 180.00 | 3.00 | 1.69 | 742 | 1,142,922 | 206,006,670.60 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 541 | 74,380 | 52,289,364.10 |
| CADBURY | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00 | 282 | 1,414,907 | 99,979,726.85 |
| CAP | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 41 | 133,826 | 9,638,056.05 |
| CAVERTON | 6.07 | 6.65 | 6.65 | 6.49 | 6.50 | 0.43 | 7.08 | 168 | 3,471,955 | 22,368,474.11 |
| CHAMPION | 15.95 | 15.95 | 16.60 | 16.50 | 16.60 | 0.65 | 4.08 | 249 | 2,503,466 | 39,876,104.05 |
| CHAMS | 3.95 | 3.95 | 4.10 | 3.95 | 3.95 | 0.00 | 0.00 | 361 | 10,983,613 | 44,116,016.48 |
| CILEASING | 6.21 | 6.21 | 6.30 | 6.21 | 6.21 | 0.00 | 0.00 | 44 | 1,278,962 | 8,009,256.10 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 8 | 511 | 56,210.00 |
| CONHALLPLC | 4.70 | 4.70 | 4.69 | 4.46 | 4.69 | -0.01 | -0.21 | 81 | 2,330,910 | 10,633,996.64 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 89 | 33,590 | 6,522,462.70 |
| CORNERST | 6.60 | 6.60 | 6.40 | 6.23 | 6.23 | -0.37 | -5.61 | 58 | 752,588 | 4,778,033.95 |
| CUSTODIAN | 41.60 | 41.60 | 43.20 | 43.20 | 43.20 | 1.60 | 3.85 | 130 | 972,248 | 41,173,668.90 |
| CUTIX | 3.66 | 3.66 | 3.76 | 3.65 | 3.70 | 0.04 | 1.09 | 294 | 5,188,376 | 19,213,662.88 |
| CWG | 18.20 | 18.20 | 18.70 | 17.95 | 18.50 | 0.30 | 1.65 | 249 | 10,284,487 | 186,698,694.35 |
| DAARCOMM | 1.05 | 1.05 | 1.03 | 0.98 | 1.03 | -0.02 | -1.90 | 88 | 3,675,362 | 3,687,365.95 |
| DANGCEM | 649.30 | 649.30 | 665.00 | 665.00 | 665.00 | 15.70 | 2.42 | 1285 | 1,205,009 | 793,487,915.50 |
| DANGSUGAR | 61.50 | 61.50 | 64.30 | 63.60 | 64.30 | 2.80 | 4.55 | 828 | 2,935,613 | 186,789,300.05 |
| DEAPCAP | 1.75 | 1.75 | 0.00 | 0.00 | 1.75 | 0.00 | 0.00 | 50 | 839,320 | 1,346,652.12 |
| ELLAHLAKES | 13.00 | 13.00 | 13.35 | 13.20 | 13.20 | 0.20 | 1.54 | 304 | 4,507,115 | 59,982,027.67 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 4 | 716 | 32,262.50 |
| ETERNA | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 100 | 689,278 | 27,788,684.25 |
| ETI | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.20 | -0.55 | 66 | 1,109,546 | 39,878,820.40 |
| ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 46 | 258,333 | 4,010,301.75 |
| EUNISELL | 57.50 | 57.50 | 58.00 | 57.95 | 57.95 | 0.45 | 0.78 | 146 | 1,079,393 | 61,080,412.10 |
| FCMB | 10.50 | 10.50 | 10.60 | 10.45 | 10.60 | 0.10 | 0.95 | 914 | 7,452,551 | 78,593,385.55 |
| FIDELITYBK | 19.80 | 19.80 | 19.90 | 19.35 | 19.85 | 0.05 | 0.25 | 551 | 820,908,815 | 16,137,527,050.95 |
| FIDSON | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00 | 210 | 335,818 | 13,952,516.50 |
| FIRSTHOLDCO | 33.00 | 33.00 | 32.30 | 31.60 | 31.95 | -1.05 | -3.18 | 414 | 8,822,843 | 282,486,617.80 |
| FTNCOCOA | 5.42 | 5.42 | 5.60 | 5.60 | 5.60 | 0.18 | 3.32 | 104 | 1,656,145 | 9,287,616.73 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 48 | 3,270 | 3,359,598.00 |
| GTCO | 92.80 | 92.80 | 93.00 | 92.30 | 92.50 | -0.30 | -0.32 | 1074 | 19,179,815 | 1,776,387,966.65 |
| GUINEAINS | 1.39 | 1.39 | 1.42 | 1.37 | 1.37 | -0.02 | -1.44 | 50 | 2,101,957 | 2,956,724.98 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 115 | 145,990 | 25,030,141.80 |
| HMCALL | 4.34 | 4.34 | 4.69 | 4.00 | 4.13 | -0.21 | -4.84 | 59 | 8,640,497 | 38,370,359.88 |
| HONYFLOUR | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00 | 289 | 990,750 | 22,523,410.15 |
| IKEJAHOTEL | 19.00 | 19.00 | 20.90 | 19.55 | 20.50 | 1.50 | 7.89 | 90 | 1,335,403 | 26,988,282.95 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 11 | 13,153 | 439,743.50 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 2 | 3 | 22.70 |
| INTBREW | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 | 134 | 1,411,469 | 19,933,662.10 |
| INTENEGINS | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -0.13 | -4.48 | 30 | 335,261 | 929,588.08 |
| JAIZBANK | 4.30 | 4.30 | 4.45 | 4.30 | 4.37 | 0.07 | 1.63 | 473 | 13,319,337 | 57,469,966.24 |
| JAPAULGOLD | 2.55 | 2.55 | 2.60 | 2.30 | 2.50 | -0.05 | -1.96 | 272 | 12,215,797 | 30,448,298.65 |
| JBERGER | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 107 | 149,773 | 20,326,194.70 |
| JOHNHOLT | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 40 | 88,780 | 574,376.30 |
| LASACO | 2.80 | 2.80 | 2.90 | 2.89 | 2.90 | 0.10 | 3.57 | 54 | 1,729,975 | 5,008,063.79 |
| LEARNAFRCA | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 13 | 92,046 | 615,895.66 |
| LEGENDINT | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 29 | 131,110 | 783,880.75 |
| LINKASSURE | 2.00 | 2.00 | 2.00 | 1.96 | 1.96 | -0.04 | -2.00 | 42 | 2,709,310 | 5,402,977.68 |
| LIVESTOCK | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 60 | 222,897 | 1,683,597.00 |
| MANSARD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 118 | 1,062,029 | 16,805,463.58 |
| MAYBAKER | 17.75 | 17.75 | 17.75 | 17.65 | 17.65 | -0.10 | -0.56 | 68 | 797,897 | 14,115,518.45 |
| MBENEFIT | 4.00 | 4.00 | 4.17 | 3.93 | 4.09 | 0.09 | 2.25 | 200 | 5,404,556 | 22,007,281.89 |
| MEYER | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00 | 5 | 3,951 | 60,117.40 |
| MTNN | 510.00 | 510.00 | 515.00 | 515.00 | 515.00 | 5.00 | 0.98 | 2020 | 2,563,225 | 1,333,276,950.90 |
| MULTIVERSE | 12.55 | 12.55 | 0.00 | 0.00 | 12.55 | 0.00 | 0.00 | 45 | 455,865 | 6,020,584.00 |
| NAHCO | 124.85 | 124.85 | 0.00 | 0.00 | 124.85 | 0.00 | 0.00 | 230 | 786,108 | 97,579,575.35 |
| NASCON | 113.90 | 113.90 | 0.00 | 0.00 | 113.90 | 0.00 | 0.00 | 233 | 3,754,288 | 414,674,696.70 |
| NB | 70.00 | 70.00 | 74.50 | 69.80 | 74.50 | 4.50 | 6.43 | 400 | 5,829,366 | 409,105,275.35 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 22 | 60,249 | 966,485.40 |
| NEIMETH | 6.00 | 6.00 | 5.81 | 5.55 | 5.60 | -0.40 | -6.67 | 125 | 2,079,440 | 11,943,918.60 |
| NEM | 28.10 | 28.10 | 30.00 | 30.00 | 30.00 | 1.90 | 6.76 | 140 | 1,577,678 | 47,291,601.05 |
| NESTLE | 1915.00 | 1915.00 | 0.00 | 0.00 | 1915.00 | 0.00 | 0.00 | 155 | 61,425 | 110,685,018.50 |
| NGXGROUP | 58.50 | 58.50 | 0.00 | 0.00 | 58.50 | 0.00 | 0.00 | 134 | 2,378,544 | 137,977,966.40 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 104 | 283,777 | 32,141,323.00 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 40 | 33,512 | 2,835,989.95 |
| NPFMCRFBK | 3.26 | 3.26 | 3.26 | 3.14 | 3.14 | -0.12 | -3.68 | 69 | 3,646,316 | 11,517,970.86 |
| NSLTECH | 0.90 | 0.90 | 0.90 | 0.89 | 0.90 | 0.00 | 0.00 | 96 | 2,648,122 | 2,375,004.51 |
| OANDO | 42.10 | 42.10 | 44.00 | 42.50 | 42.95 | 0.85 | 2.02 | 593 | 4,444,006 | 190,210,241.85 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 494 | 211,741 | 228,730,821.00 |
| OMATEK | 1.58 | 1.58 | 1.55 | 1.45 | 1.55 | -0.03 | -1.90 | 75 | 1,207,808 | 1,849,687.22 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 593 | 223,470 | 330,568,810.40 |
| PRESTIGE | 1.72 | 1.72 | 0.00 | 0.00 | 1.72 | 0.00 | 0.00 | 41 | 360,637 | 621,296.51 |
| PZ | 42.90 | 42.90 | 44.65 | 44.00 | 44.65 | 1.75 | 4.08 | 358 | 2,845,079 | 125,194,956.05 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 20 | 77,364 | 814,958.50 |
| REGALINS | 1.21 | 1.21 | 1.30 | 1.22 | 1.30 | 0.09 | 7.44 | 81 | 3,675,739 | 4,756,649.39 |
| ROYALEX | 2.22 | 2.22 | 2.40 | 2.22 | 2.22 | 0.00 | 0.00 | 82 | 3,598,111 | 8,196,725.05 |
| RTBRISCOE | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.10 | -2.94 | 47 | 989,877 | 3,283,229.46 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 42 | 96,785 | 741,520.57 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 191 | 39,710 | 228,895,101.40 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 57 | 7,591 | 3,200,065.00 |
| SKYAVN | 99.50 | 99.50 | 0.00 | 0.00 | 99.50 | 0.00 | 0.00 | 58 | 298,990 | 27,336,771.95 |
| SOVRENINS | 3.71 | 3.71 | 3.95 | 3.78 | 3.91 | 0.20 | 5.39 | 212 | 45,483,110 | 176,965,552.98 |
| STANBIC | 107.20 | 107.20 | 0.00 | 0.00 | 107.20 | 0.00 | 0.00 | 266 | 184,987 | 20,663,725.05 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 477 | 4,494,295 | 35,910,365.35 |
| SUNUASSUR | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.10 | -1.89 | 77 | 640,698 | 3,256,463.71 |
| TANTALIZER | 2.25 | 2.25 | 2.30 | 2.10 | 2.30 | 0.05 | 2.22 | 79 | 32,674,363 | 72,052,612.75 |
| THOMASWY | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 12 | 22,483 | 63,122.25 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 63 | 8,534 | 4,915,584.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 83 | 27,042 | 4,311,169.50 |
| TRANSCORP | 48.15 | 48.15 | 0.00 | 0.00 | 48.15 | 0.00 | 0.00 | 203 | 981,351 | 47,293,784.40 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 3 | 21,585 | 50,940.60 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 59 | 75,993 | 23,390,645.40 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 22 | 105,555 | 507,649.42 |
| UACN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 167 | 984,619 | 70,450,732.05 |
| UBA | 42.60 | 42.60 | 42.85 | 42.00 | 42.00 | -0.60 | -1.41 | 1848 | 5,553,326 | 235,101,004.85 |
| UCAP | 18.60 | 18.60 | 18.35 | 18.00 | 18.20 | -0.40 | -2.15 | 409 | 7,390,261 | 134,644,529.05 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 31 | 48,633 | 2,535,603.30 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 98 | 136,929 | 10,260,637.20 |
| UNIONDICON | 8.80 | 8.80 | 9.30 | 8.00 | 8.00 | -0.80 | -9.09 | 87 | 3,268,184 | 27,825,392.55 |
| UNIVINSURE | 1.19 | 1.19 | 1.20 | 1.16 | 1.17 | -0.02 | -1.68 | 115 | 6,852,415 | 8,116,075.93 |
| UPDC | 6.85 | 6.85 | 0.00 | 0.00 | 6.85 | 0.00 | 0.00 | 139 | 903,002 | 6,170,912.15 |
| UPDCREIT | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 177 | 1,132,218 | 8,247,781.30 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 22 | 126,863 | 702,470.93 |
| VERITASKAP | 2.17 | 2.17 | 2.16 | 2.15 | 2.16 | -0.01 | -0.46 | 77 | 3,402,896 | 7,304,647.20 |
| VFDGROUP | 10.95 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0.00 | 175 | 3,428,520 | 37,551,570.85 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 151 | 1,224,186 | 112,844,903.15 |
| WAPCO | 150.45 | 150.45 | 145.00 | 145.00 | 145.00 | -5.45 | -3.62 | 885 | 3,388,483 | 501,637,246.95 |
| WAPIC | 3.00 | 3.00 | 3.14 | 3.00 | 3.10 | 0.10 | 3.33 | 99 | 3,970,257 | 12,185,879.49 |
| WEMABANK | 20.40 | 20.40 | 20.50 | 20.00 | 20.50 | 0.10 | 0.49 | 350 | 7,593,916 | 153,711,761.60 |
| ZENITHBANK | 67.55 | 67.55 | 67.55 | 67.20 | 67.20 | -0.35 | -0.52 | 1241 | 15,058,376 | 1,014,031,840.70 |
| TOTAL TRANSACTION (124) | 29,533 | 1,206,269,511 | 31,422,642,505.63 |
