| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.40 | 7.40 | 0.00 | 0.00 | 7.40 | 0.00 | 0.00% | 69 | 412,402 | 3,253,946 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 74 | 158,442 | 1,117,016 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 40 | 53,606 | 353,954 |
| ACCESSCORP | 22.00 | 22.00 | 22.70 | 22.45 | 22.60 | 0.60 | 2.73% | 1667 | 15,329,875 | 345,507,152 |
| AFRIPRUD | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 139 | 1,370,200 | 15,929,127 |
| AIICO | 4.01 | 4.01 | 3.99 | 3.61 | 3.99 | (0.02) | -0.50% | 575 | 7,142,378 | 27,603,551 |
| AIRTELAFRI | 4794.60 | 4794.60 | 5274.00 | 5274.00 | 5274.00 | 479.40 | 10.00% | 6 | 110,435 | 582,434,190 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 20 | 9,373 | 88,858 |
| ARADEL | 1275.80 | 1275.80 | 0.00 | 0.00 | 1275.80 | 0.00 | 0.00% | 2868 | 2,958,799 | 3,817,198,789 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00% | 82 | 234,018 | 890,282 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 65 | 21,351 | 2,836,480 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 224 | 195,546 | 99,169,145 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 784 | 293,559 | 89,887,766 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 453 | 79,307 | 67,022,346 |
| CADBURY | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00% | 296 | 423,216 | 21,981,827 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 32 | 31,432 | 4,953,683 |
| CAVERTON | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | (0.05) | -0.98% | 106 | 1,308,694 | 6,760,372 |
| CHAMPION | 12.35 | 12.35 | 0.00 | 0.00 | 12.35 | 0.00 | 0.00% | 86 | 573,674 | 7,107,547 |
| CHAMS | 4.10 | 4.10 | 4.25 | 4.06 | 4.25 | 0.15 | 3.66% | 580 | 28,371,469 | 119,050,859 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 9 | 16,103 | 191,882 |
| CILEASING | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00% | 66 | 372,809 | 2,123,854 |
| CMFC | 3.56 | 3.56 | 3.40 | 3.22 | 3.40 | (0.16) | -4.49% | 147 | 4,795,599 | 15,725,316 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00% | 7 | 2,216 | 266,586 |
| CONHALLPLC | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | (0.06) | -1.02% | 184 | 3,598,066 | 20,976,890 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 105 | 17,349 | 3,320,693 |
| CORNERST | 5.35 | 5.35 | 5.80 | 5.20 | 5.80 | 0.45 | 8.41% | 75 | 1,560,419 | 8,426,374 |
| CUSTODIAN | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00% | 216 | 480,493 | 33,488,428 |
| CUTIX | 2.85 | 2.85 | 2.99 | 2.71 | 2.80 | (0.05) | -1.75% | 247 | 4,844,719 | 13,613,084 |
| CWG | 20.00 | 20.00 | 21.00 | 21.00 | 21.00 | 1.00 | 5.00% | 217 | 1,097,448 | 21,375,390 |
| DAARCOMM | 1.50 | 1.50 | 1.65 | 1.35 | 1.65 | 0.15 | 10.00% | 175 | 5,065,623 | 7,846,676 |
| DANGCEM | 891.00 | 891.00 | 0.00 | 0.00 | 891.00 | 0.00 | 0.00% | 3033 | 1,125,926 | 1,029,556,107 |
| DANGSUGAR | 69.00 | 69.00 | 70.00 | 69.95 | 70.00 | 1.00 | 1.45% | 1604 | 2,700,377 | 188,751,443 |
| ELLAHLAKES | 8.50 | 8.50 | 8.50 | 8.20 | 8.45 | (0.05) | -0.59% | 320 | 5,166,394 | 43,365,591 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 3 | 100,600 | 3,689,330 |
| ETERNA | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00% | 121 | 153,528 | 4,435,642 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 44 | 44,567 | 3,819,392 |
| ETRANZACT | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00% | 88 | 159,744 | 2,164,297 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 15 | 1,976 | 373,464 |
| FCMB | 9.05 | 9.80 | 9.80 | 9.20 | 9.80 | 0.75 | 8.29% | 818 | 18,930,666 | 179,724,147 |
| FIDELITYBK | 18.40 | 18.40 | 18.30 | 17.90 | 18.00 | (0.40) | -2.17% | 690 | 14,729,060 | 265,601,634 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 529 | 387,624 | 35,836,000 |
| FIRSTHOLDCO | 52.50 | 52.50 | 56.00 | 54.00 | 55.00 | 2.50 | 4.76% | 896 | 4,862,568 | 267,223,995 |
| FTGINSURE | 3.57 | 3.57 | 3.22 | 3.22 | 3.22 | (0.35) | -9.80% | 40 | 275,372 | 886,698 |
| FTNCOCOA | 6.90 | 6.90 | 7.44 | 7.00 | 7.43 | 0.53 | 7.68% | 221 | 1,404,106 | 10,246,783 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 44 | 2,318 | 1,913,973 |
| GTCO | 120.50 | 120.50 | 121.00 | 119.95 | 120.95 | 0.45 | 0.37% | 3602 | 26,145,902 | 3,151,939,854 |
| GUINEAINS | 0.90 | 0.90 | 0.99 | 0.90 | 0.90 | 0.00 | 0.00% | 198 | 9,183,829 | 8,470,355 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 87 | 79,975 | 26,311,775 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 16 | 16,993 | 61,881 |
| HONYFLOUR | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 343 | 8,847,270 | 123,860,368 |
| IKEJAHOTEL | 43.25 | 43.25 | 0.00 | 0.00 | 43.25 | 0.00 | 0.00% | 71 | 139,065 | 5,498,585 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 13 | 13,019 | 418,963 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 10 | 4,333 | 48,549 |
| INTBREW | 9.50 | 9.50 | 9.80 | 9.50 | 9.50 | 0.00 | 0.00% | 125 | 1,252,147 | 12,139,776 |
| INTENEGINS | 5.22 | 5.22 | 4.70 | 4.70 | 4.70 | (0.52) | -9.96% | 168 | 3,048,417 | 14,407,553 |
| JAIZBANK | 8.15 | 8.15 | 8.15 | 7.95 | 8.00 | (0.15) | -1.84% | 1556 | 15,132,164 | 122,327,776 |
| JAPAULGOLD | 2.96 | 2.96 | 3.10 | 2.80 | 3.10 | 0.14 | 4.73% | 323 | 6,571,262 | 19,851,142 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 58 | 8,277 | 2,315,905 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 34 | 90,330 | 926,242 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 1 | 5,000 | 32,750 |
| LASACO | 1.76 | 1.76 | 1.83 | 1.81 | 1.83 | 0.07 | 3.98% | 67 | 1,171,304 | 2,128,268 |
| LEARNAFRCA | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 104 | 444,783 | 4,154,658 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 16 | 60,059 | 319,518 |
| LINKASSURE | 1.50 | 1.50 | 1.62 | 1.51 | 1.54 | 0.04 | 2.67% | 106 | 4,757,974 | 7,323,593 |
| LIVESTOCK | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00% | 105 | 252,665 | 1,879,305 |
| LIVINGTRUST | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00% | 23 | 33,813 | 128,391 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00% | 99 | 361,712 | 4,289,044 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 275 | 541,594 | 19,790,416 |
| MBENEFIT | 3.20 | 3.20 | 3.39 | 3.22 | 3.39 | 0.19 | 5.94% | 177 | 3,860,208 | 12,802,419 |
| MCNICHOLS | 6.90 | 6.90 | 7.00 | 6.90 | 7.00 | 0.10 | 1.45% | 124 | 1,194,023 | 8,134,506 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 33 | 20,242 | 1,729,679 |
| MEYER | 20.60 | 20.60 | 18.55 | 18.55 | 18.55 | (2.05) | -9.95% | 12 | 214,559 | 3,980,069 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00% | 3 | 720 | 7,416 |
| MTNN | 720.00 | 720.00 | 750.00 | 750.00 | 750.00 | 30.00 | 4.17% | 4169 | 5,544,233 | 4,139,930,823 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 16 | 44,649 | 1,024,695 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 343 | 385,675 | 51,545,464 |
| NASCON | 197.60 | 197.60 | 0.00 | 0.00 | 197.60 | 0.00 | 0.00% | 327 | 414,674 | 74,212,592 |
| NB | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00% | 273 | 2,755,011 | 189,236,558 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 31 | 5,661 | 823,447 |
| NEIMETH | 8.00 | 8.00 | 8.20 | 8.00 | 8.20 | 0.20 | 2.50% | 178 | 3,020,734 | 24,694,861 |
| NEM | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 85 | 260,350 | 7,074,111 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 75 | 1,851 | 5,205,939 |
| NGXGROUP | 114.45 | 114.45 | 118.00 | 118.00 | 118.00 | 3.55 | 3.10% | 786 | 1,666,546 | 193,881,759 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 232 | 501,483 | 66,629,371 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 19 | 3,376 | 241,384 |
| NPFMCRFBK | 4.75 | 4.75 | 5.00 | 4.55 | 5.00 | 0.25 | 5.26% | 89 | 1,534,005 | 7,367,185 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 27 | 25,227 | 2,574,966 |
| NSLTECH | 0.76 | 0.76 | 0.82 | 0.76 | 0.82 | 0.06 | 7.89% | 130 | 6,653,213 | 5,265,548 |
| OANDO | 37.15 | 37.15 | 40.85 | 39.00 | 40.85 | 3.70 | 9.96% | 505 | 2,850,531 | 111,570,768 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 552 | 69,277 | 90,337,832 |
| OMATEK | 1.60 | 1.60 | 1.76 | 1.73 | 1.76 | 0.16 | 10.00% | 57 | 836,781 | 1,461,341 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 18 | 17,605 | 487,006 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 217 | 36,952 | 76,490,640 |
| PRESTIGE | 1.51 | 1.51 | 1.51 | 1.45 | 1.50 | (0.01) | -0.66% | 48 | 1,935,208 | 2,871,423 |
| PZ | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00% | 300 | 3,858,195 | 312,544,434 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00% | 15 | 15,664 | 351,874 |
| REGALINS | 0.92 | 0.92 | 0.95 | 0.92 | 0.95 | 0.03 | 3.26% | 72 | 1,599,273 | 1,496,540 |
| ROYALEX | 1.27 | 1.27 | 0.00 | 0.00 | 1.27 | 0.00 | 0.00% | 34 | 180,380 | 236,129 |
| RTBRISCOE | 9.25 | 9.25 | 10.15 | 10.15 | 10.15 | 0.90 | 9.73% | 158 | 1,751,412 | 16,933,978 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 19 | 15,245 | 453,539 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00% | 221 | 9,245 | 94,554,162 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 22 | 3,445 | 530,875 |
| SOVRENINS | 2.06 | 2.06 | 2.00 | 1.95 | 1.95 | (0.11) | -5.34% | 56 | 470,686 | 922,724 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 361 | 2,538,372 | 379,691,168 |
| STERLINGNG | 7.45 | 7.45 | 7.75 | 7.25 | 7.75 | 0.30 | 4.03% | 289 | 18,803,383 | 143,395,660 |
| SUNUASSUR | 3.60 | 3.60 | 3.87 | 3.24 | 3.87 | 0.27 | 7.50% | 54 | 1,790,624 | 6,348,400 |
| TANTALIZER | 3.61 | 3.61 | 3.97 | 3.85 | 3.97 | 0.36 | 9.97% | 152 | 3,278,299 | 12,925,256 |
| TIP | 23.50 | 23.50 | 25.85 | 21.20 | 25.85 | 2.35 | 10.00% | 1965 | 49,312,305 | 1,188,905,567 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 37 | 1,838 | 1,058,688 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 96 | 62,706 | 12,952,355 |
| TRANSCORP | 37.95 | 37.95 | 38.65 | 37.50 | 38.65 | 0.70 | 1.84% | 357 | 1,973,410 | 75,389,854 |
| TRANSEXPR | 2.96 | 2.96 | 0.00 | 0.00 | 2.96 | 0.00 | 0.00% | 23 | 99,348 | 303,284 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 28 | 12,586 | 2,781,506 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 15 | 44,424 | 160,531 |
| UACN | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00 | 0.00% | 256 | 1,097,540 | 201,880,103 |
| UBA | 37.90 | 37.90 | 41.00 | 38.00 | 41.00 | 3.10 | 8.18% | 1595 | 27,848,906 | 1,074,639,396 |
| UCAP | 16.30 | 16.30 | 17.20 | 16.60 | 17.20 | 0.90 | 5.52% | 359 | 4,862,388 | 82,303,348 |
| UNILEVER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 209 | 474,249 | 54,696,116 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 5 | 823 | 17,612 |
| UNIVINSURE | 0.80 | 0.80 | 0.88 | 0.83 | 0.88 | 0.08 | 10.00% | 123 | 4,360,995 | 3,731,552 |
| UPDC | 3.60 | 3.60 | 3.65 | 3.50 | 3.65 | 0.05 | 1.39% | 126 | 1,382,065 | 4,961,812 |
| UPL | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 0.00 | 0.00% | 24 | 31,028 | 148,984 |
| VERITASKAP | 1.38 | 1.38 | 1.41 | 1.31 | 1.31 | (0.07) | -5.07% | 111 | 3,724,902 | 5,085,078 |
| VFDGROUP | 10.45 | 10.45 | 10.50 | 10.40 | 10.50 | 0.05 | 0.48% | 183 | 13,682,050 | 143,106,096 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 73 | 22,964 | 3,906,176 |
| WAPCO | 290.00 | 290.00 | 293.00 | 290.50 | 291.00 | 1.00 | 0.34% | 1618 | 8,246,757 | 2,389,160,352 |
| WAPIC | 2.25 | 2.25 | 2.38 | 2.25 | 2.38 | 0.13 | 5.78% | 145 | 2,330,368 | 5,219,395 |
| WEMABANK | 25.45 | 25.45 | 27.35 | 26.90 | 27.00 | 1.55 | 6.09% | 476 | 6,743,975 | 180,836,514 |
| ZENITHBANK | 101.95 | 101.95 | 106.90 | 101.50 | 106.75 | 4.80 | 4.71% | 4053 | 49,784,122 | 5,157,058,621 |
| ZICHIS | 24.20 | 24.20 | 0.00 | 0.00 | 24.20 | 0.00 | 0.00% | 255 | 785,413 | 18,459,383 |
| TOTAL TRANSACTION | 47,891 | 454,187,512 | 27,563,444,088 |
