| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 5.85 | 5.85 | 5.85 | -0.65 | -10.00 | 36 | 209,506 | 1,237,383.90 |
| ABCTRANS | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 42 | 175,398 | 556,440.65 | ||
| ACADEMY | 6.70 | 6.70 | 7.35 | 7.35 | 7.35 | 0.65 | 9.70 | 28 | 1,017,881 | 7,466,298.50 |
| ACCESSCORP | 21.00 | 21.00 | 21.05 | 20.80 | 21.00 | 0.00 | 0.00 | 1040 | 103,289,063 | 2,168,437,186.70 |
| AFRIPRUD | 13.50 | 13.50 | 14.00 | 13.20 | 13.20 | -0.30 | -2.22 | 114 | 1,596,023 | 21,850,424.25 |
| AIICO | 3.52 | 3.52 | 3.64 | 3.20 | 3.31 | -0.21 | -5.97 | 277 | 3,788,998 | 13,175,598.71 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 1 | 3 | 7,491.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 8 | 6,450 | 46,257.50 | ||
| ARADEL | 690.00 | 690.00 | 690.00 | 0.00 | 0.00 | 348 | 211,676 | 143,147,788.60 | ||
| AUSTINLAZ | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 6 | 8,701 | 19,889.80 | ||
| BERGER | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 48 | 57,544 | 1,965,651.05 | ||
| BETAGLAS | 370.00 | 370.00 | 370.00 | 0.00 | 0.00 | 144 | 23,438 | 7,804,854.00 | ||
| BUACEMENT | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 329 | 721,948 | 111,344,824.10 | ||
| BUAFOODS | 692.50 | 692.50 | 692.50 | 0.00 | 0.00 | 171 | 12,939 | 8,064,878.70 | ||
| CADBURY | 53.30 | 53.30 | 57.90 | 55.50 | 57.90 | 4.60 | 8.63 | 213 | 826,119 | 46,648,471.50 |
| CAP | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 15 | 54,432 | 3,693,810.75 | ||
| CAVERTON | 4.95 | 4.95 | 5.15 | 5.15 | 5.15 | 0.20 | 4.04 | 35 | 312,426 | 1,589,607.55 |
| CHAMPION | 12.35 | 12.35 | 12.95 | 12.40 | 12.95 | 0.60 | 4.86 | 158 | 2,069,713 | 26,334,970.05 |
| CHAMS | 2.95 | 2.95 | 3.02 | 2.89 | 2.95 | 0.00 | 0.00 | 406 | 14,213,759 | 41,671,231.35 |
| CILEASING | 5.32 | 5.32 | 5.05 | 4.96 | 4.96 | -0.36 | -6.77 | 40 | 538,965 | 2,727,677.30 |
| CNIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 4 | 106 | 11,660.00 | ||
| CONHALLPLC | 3.96 | 3.96 | 3.94 | 3.72 | 3.72 | -0.24 | -6.06 | 88 | 59,138,309 | 232,530,965.71 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 89 | 13,553 | 2,340,192.00 | ||
| CORNERST | 5.90 | 5.90 | 6.00 | 5.50 | 6.00 | 0.10 | 1.69 | 41 | 1,039,863 | 5,894,658.13 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | 86 | 291,246 | 10,630,016.60 | ||
| CUTIX | 3.17 | 3.17 | 3.18 | 3.18 | 3.18 | 0.01 | 0.32 | 134 | 1,496,664 | 4,758,461.80 |
| CWG | 17.95 | 17.95 | 17.95 | 17.50 | 17.95 | 0.00 | 0.00 | 91 | 945,125 | 16,752,838.60 |
| DAARCOMM | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 | 49 | 339,873 | 303,797.44 | ||
| DANGCEM | 534.60 | 534.60 | 534.60 | 0.00 | 0.00 | 496 | 436,549 | 253,927,470.40 | ||
| DANGSUGAR | 55.90 | 55.90 | 55.90 | 0.00 | 0.00 | 512 | 1,481,716 | 81,360,279.70 | ||
| DEAPCAP | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 32 | 786,040 | 1,181,113.92 |
| ELLAHLAKES | 13.15 | 13.15 | 13.90 | 13.25 | 13.85 | 0.70 | 5.32 | 585 | 82,707,951 | 1,099,868,759.42 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 2 | 141 | 5,710.50 | ||
| ETERNA | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 33 | 74,649 | 2,385,312.50 | ||
| ETI | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | 55 | 135,507 | 4,513,226.40 | ||
| ETRANZACT | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 | 33 | 211,135 | 2,919,243.40 | ||
| EUNISELL | 86.50 | 86.50 | 81.00 | 81.00 | 81.00 | -5.50 | -6.36 | 270 | 1,700,242 | 141,369,482.90 |
| FCMB | 10.70 | 10.70 | 10.80 | 10.45 | 10.80 | 0.10 | 0.93 | 400 | 9,261,517 | 99,003,659.45 |
| FIDELITYBK | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | -0.05 | -0.26 | 344 | 8,452,664 | 161,512,497.90 |
| FIDSON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 179 | 520,303 | 18,817,469.25 | ||
| FIRSTHOLDCO | 31.10 | 31.10 | 31.50 | 31.00 | 31.05 | -0.05 | -0.16 | 292 | 8,767,085 | 272,435,230.85 |
| FTNCOCOA | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | -0.10 | -2.00 | 113 | 1,766,793 | 8,712,352.18 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 34 | 1,739 | 1,786,648.60 | ||
| GTCO | 86.10 | 86.10 | 87.20 | 86.15 | 86.40 | 0.30 | 0.35 | 792 | 10,419,937 | 900,630,241.25 |
| GUINEAINS | 1.10 | 1.10 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00 | 71 | 5,163,640 | 5,451,131.55 |
| GUINNESS | 167.00 | 167.00 | 167.00 | 0.00 | 0.00 | 97 | 834,404 | 138,010,502.80 | ||
| HMCALL | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 14 | 135,552 | 548,740.31 | ||
| HONYFLOUR | 18.20 | 18.20 | 18.25 | 18.25 | 18.25 | 0.05 | 0.27 | 232 | 1,258,961 | 22,936,422.70 |
| IKEJAHOTEL | 27.50 | 27.50 | 30.25 | 28.55 | 30.25 | 2.75 | 10.00 | 373 | 4,217,919 | 126,280,182.35 |
| IMG | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 7 | 915 | 29,304.45 | ||
| INTBREW | 11.00 | 11.00 | 11.50 | 11.50 | 11.50 | 0.50 | 4.55 | 71 | 792,007 | 9,064,792.40 |
| INTENEGINS | 2.33 | 2.33 | 2.50 | 2.25 | 2.25 | -0.08 | -3.43 | 44 | 388,883 | 935,709.65 |
| JAIZBANK | 4.55 | 4.55 | 4.65 | 4.56 | 4.65 | 0.10 | 2.20 | 259 | 3,710,377 | 17,160,023.49 |
| JAPAULGOLD | 2.12 | 2.12 | 2.20 | 2.09 | 2.20 | 0.08 | 3.77 | 121 | 5,301,361 | 11,208,280.00 |
| JBERGER | 147.00 | 147.00 | 147.00 | 0.00 | 0.00 | 73 | 27,328 | 3,815,217.30 | ||
| JOHNHOLT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5 | 7,828 | 40,281.40 | ||
| LASACO | 2.65 | 2.65 | 2.65 | 2.51 | 2.55 | -0.10 | -3.77 | 61 | 6,971,849 | 18,148,593.52 |
| LEARNAFRCA | 5.74 | 5.74 | 5.74 | 0.00 | 0.00 | 25 | 107,870 | 616,951.63 | ||
| LEGENDINT | 5.26 | 5.26 | 5.60 | 5.60 | 5.60 | 0.34 | 6.46 | 32 | 979,320 | 5,384,737.50 |
| LINKASSURE | 1.87 | 1.87 | 2.02 | 1.72 | 1.72 | -0.15 | -8.02 | 228 | 15,732,475 | 29,864,920.00 |
| LIVESTOCK | 6.15 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 69 | 732,155 | 4,608,937.80 |
| MANSARD | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 82 | 714,537 | 9,136,063.06 | ||
| MAYBAKER | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 57 | 387,365 | 6,298,993.50 | ||
| MBENEFIT | 3.12 | 3.12 | 3.33 | 3.00 | 3.27 | 0.15 | 4.81 | 165 | 11,178,796 | 34,843,499.76 |
| MEYER | 14.55 | 14.55 | 13.10 | 13.10 | 13.10 | -1.45 | -9.97 | 28 | 680,925 | 9,249,462.50 |
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 3 | 88,922 | 263,513.80 | ||
| MTNN | 470.00 | 470.00 | 470.60 | 470.60 | 470.60 | 0.60 | 0.13 | 1227 | 2,863,799 | 1,347,828,549.30 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 2 | 24,055 | 265,807.75 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 131 | 565,042 | 57,363,040.10 | ||
| NASCON | 103.60 | 103.60 | 103.60 | 0.00 | 0.00 | 78 | 989,266 | 95,519,837.95 | ||
| NB | 66.60 | 66.60 | 66.75 | 66.75 | 66.75 | 0.15 | 0.23 | 230 | 8,558,172 | 571,529,730.60 |
| NCR | 54.65 | 54.65 | 54.65 | 0.00 | 0.00 | 12 | 92,511 | 5,559,911.10 | ||
| NEIMETH | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 47 | 154,392 | 869,956.90 | ||
| NEM | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 56 | 361,790 | 9,239,099.70 |
| NESTLE | 1780.00 | 1780.00 | 1780.00 | 0.00 | 0.00 | 87 | 14,084 | 25,504,505.10 | ||
| NGXGROUP | 51.10 | 51.10 | 56.20 | 55.70 | 56.20 | 5.10 | 9.98 | 156 | 3,330,953 | 179,622,260.75 |
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 63 | 47,422 | 5,354,378.40 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 13 | 7,150 | 542,785.50 | ||
| NPFMCRFBK | 2.71 | 2.71 | 2.80 | 2.71 | 2.75 | 0.04 | 1.48 | 37 | 1,731,874 | 4,755,902.39 |
| NSLTECH | 0.75 | 0.75 | 0.82 | 0.78 | 0.80 | 0.05 | 6.67 | 205 | 7,515,608 | 6,001,032.88 |
| OANDO | 39.95 | 39.95 | 38.85 | 37.95 | 38.85 | -1.10 | -2.75 | 372 | 1,262,843 | 49,543,742.05 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 1,110.00 | 0.00 | 0.00 | 310 | 257,404 | 263,225,384.70 | ||
| OMATEK | 1.07 | 1.07 | 1.17 | 1.11 | 1.17 | 0.10 | 9.35 | 60 | 2,516,683 | 2,896,890.57 |
| PRESCO | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 381 | 369,607 | 519,183,649.20 | ||
| PRESTIGE | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 48 | 299,979 | 468,832.48 | ||
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 80 | 333,377 | 13,164,204.60 | ||
| REDSTAREX | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 33 | 213,533 | 1,905,588.65 | ||
| REGALINS | 1.05 | 1.05 | 1.04 | 0.96 | 1.04 | -0.01 | -0.95 | 96 | 9,838,569 | 9,758,637.86 |
| ROYALEX | 1.90 | 1.90 | 2.04 | 1.95 | 1.95 | 0.05 | 2.63 | 57 | 3,816,696 | 7,537,871.69 |
| RTBRISCOE | 3.29 | 3.29 | 3.44 | 3.01 | 3.44 | 0.15 | 4.56 | 43 | 1,694,353 | 5,491,540.09 |
| SCOA | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 25 | 18,410 | 138,393.75 | ||
| SEPLAT | 5809.00 | 5809.00 | 5809.00 | 0.00 | 0.00 | 200 | 67,915 | 355,066,411.50 | ||
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 35 | 2,663 | 1,047,250.00 | ||
| SKYAVN | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 9 | 3,456 | 253,549.75 | ||
| SOVRENINS | 2.97 | 2.97 | 2.97 | 2.70 | 2.70 | -0.27 | -9.09 | 100 | 7,475,134 | 21,445,020.52 |
| STANBIC | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 211 | 393,677 | 42,307,747.35 | ||
| STERLINGNG | 7.15 | 7.15 | 7.20 | 7.15 | 7.15 | 0.00 | 0.00 | 742 | 2,885,133 | 20,840,116.05 |
| SUNUASSUR | 4.35 | 4.35 | 4.35 | 3.92 | 3.92 | -0.43 | -9.89 | 53 | 5,832,982 | 23,226,848.29 |
| TANTALIZER | 2.29 | 2.29 | 2.50 | 2.25 | 2.25 | -0.04 | -1.75 | 232 | 14,669,791 | 34,012,482.78 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 39 | 5,538 | 3,189,888.00 | ||
| TRANSCOHOT | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 41 | 135,077 | 21,284,208.50 | ||
| TRANSCORP | 41.00 | 41.00 | 42.00 | 42.00 | 42.00 | 1.00 | 2.44 | 245 | 4,339,996 | 178,673,454.95 |
| TRANSPOWER | 307.00 | 307.00 | 307.00 | 0.00 | 0.00 | 81 | 689,672 | 190,581,194.20 | ||
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 2 | 500 | 1,990.00 | ||
| UACN | 76.50 | 76.50 | 78.90 | 78.90 | 78.90 | 2.40 | 3.14 | 201 | 848,919 | 66,345,483.65 |
| UBA | 36.00 | 36.00 | 36.50 | 36.00 | 36.45 | 0.45 | 1.25 | 1074 | 26,431,494 | 956,097,432.45 |
| UCAP | 17.20 | 17.20 | 17.35 | 17.35 | 17.35 | 0.15 | 0.87 | 178 | 2,178,914 | 37,733,448.80 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 13 | 6,923 | 359,434.60 | ||
| UNILEVER | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 87 | 126,384 | 8,690,339.15 | ||
| UNIONDICON | 6.90 | 6.90 | 7.00 | 7.00 | 7.00 | 0.10 | 1.45 | 37 | 518,841 | 3,633,076.85 |
| UNIVINSURE | 1.15 | 1.15 | 1.17 | 1.12 | 1.17 | 0.02 | 1.74 | 87 | 16,700,788 | 18,943,651.44 |
| UPDC | 5.02 | 5.02 | 5.50 | 5.01 | 5.02 | 0.00 | 0.00 | 256 | 5,945,561 | 30,230,238.49 |
| UPDCREIT | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 182 | 3,252,415 | 21,456,986.40 |
| UPL | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 18 | 185,262 | 1,046,789.05 | ||
| VERITASKAP | 1.85 | 1.85 | 1.80 | 1.77 | 1.78 | -0.07 | -3.78 | 62 | 4,261,569 | 7,615,707.69 |
| VFDGROUP | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.05 | -0.50 | 169 | 1,781,374 | 17,893,021.10 |
| VITAFOAM | 83.40 | 83.40 | 83.40 | 0.00 | 0.00 | 114 | 245,739 | 19,346,169.70 | ||
| WAPCO | 132.80 | 132.80 | 134.50 | 133.00 | 134.00 | 1.20 | 0.90 | 228 | 6,403,180 | 853,228,610.65 |
| WAPIC | 2.54 | 2.54 | 2.58 | 2.57 | 2.58 | 0.04 | 1.57 | 72 | 1,337,615 | 3,435,606.22 |
| WEMABANK | 18.15 | 18.15 | 18.35 | 18.00 | 18.30 | 0.15 | 0.83 | 334 | 7,418,193 | 134,076,226.50 |
| ZENITHBANK | 60.00 | 60.00 | 60.50 | 60.00 | 60.00 | 0.00 | 0.00 | 998 | 15,065,500 | 908,044,587.80 |
| TOTAL TRANSACTION | 20,279 | 554,624,855 | 13,548,716,792.82 |
