| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.50 | 8.50 | 9.35 | 9.35 | 9.35 | 0.85 | 10.00% | 659 | 164,081,141 | 1,534,153,390 |
| ABCTRANS | 6.20 | 6.20 | 6.21 | 6.21 | 6.21 | 0.01 | 0.16% | 347 | 1,085,693 | 6,875,838 |
| ACADEMY | 9.15 | 9.30 | 9.30 | 8.25 | 8.25 | (0.90) | -9.84% | 96 | 1,963,939 | 16,675,301 |
| ACCESSCORP | 24.00 | 24.00 | 25.00 | 23.50 | 25.00 | 1.00 | 4.17% | 2127 | 44,794,932 | 1,064,040,746 |
| AFRIPRUD | 13.30 | 13.30 | 13.00 | 12.95 | 12.95 | (0.35) | -2.63% | 164 | 789,899 | 10,310,178 |
| AIICO | 4.50 | 4.50 | 4.65 | 4.45 | 4.48 | (0.02) | -0.44% | 708 | 9,827,508 | 44,299,434 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 1 | 1 | 4,021 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 28 | 21,911 | 225,228 |
| ARADEL | 1749.90 | 1749.90 | 0.00 | 0.00 | 1749.90 | 0.00 | 0.00% | 2273 | 2,220,922 | 3,872,840,350 |
| AUSTINLAZ | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00% | 67 | 215,013 | 871,562 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 115 | 29,541 | 3,924,553 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 379 | 91,116 | 49,501,974 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 1940 | 701,609 | 248,777,240 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 1001 | 83,359 | 73,860,781 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 286 | 665,855 | 41,443,645 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 97 | 71,531 | 11,328,871 |
| CAVERTON | 6.00 | 6.00 | 6.20 | 6.10 | 6.20 | 0.20 | 3.33% | 134 | 1,032,946 | 6,330,188 |
| CHAMPION | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | (0.10) | -0.76% | 165 | 639,040 | 8,301,618 |
| CHAMS | 4.10 | 4.10 | 4.10 | 3.91 | 4.00 | (0.10) | -2.44% | 1016 | 14,644,420 | 58,723,307 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 21 | 16,279 | 200,959 |
| CILEASING | 6.10 | 6.10 | 6.15 | 6.15 | 6.15 | 0.05 | 0.82% | 116 | 1,451,081 | 8,770,296 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 2 | 501 | 58,617 |
| CONHALLPLC | 6.32 | 6.32 | 6.70 | 6.03 | 6.70 | 0.38 | 6.01% | 168 | 2,587,504 | 16,053,699 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 128 | 16,314 | 2,939,439 |
| CORNERST | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00% | 49 | 272,107 | 1,515,255 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 186 | 294,154 | 23,712,337 |
| CUTIX | 3.18 | 3.20 | 3.28 | 3.06 | 3.18 | 0.00 | 0.00% | 355 | 10,188,300 | 32,227,748 |
| CWG | 21.40 | 21.40 | 22.20 | 21.35 | 22.00 | 0.60 | 2.80% | 250 | 1,550,745 | 33,523,032 |
| DAARCOMM | 1.80 | 1.80 | 1.98 | 1.92 | 1.98 | 0.18 | 10.00% | 168 | 1,762,323 | 3,396,276 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2228 | 1,136,842 | 1,231,421,140 |
| DANGSUGAR | 70.35 | 70.35 | 72.00 | 71.50 | 72.00 | 1.65 | 2.35% | 1977 | 5,924,847 | 424,853,958 |
| DEAPCAP | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00% | 135 | 625,883 | 3,380,428 |
| ELLAHLAKES | 9.85 | 9.85 | 10.00 | 10.00 | 10.00 | 0.15 | 1.52% | 294 | 76,710,067 | 767,163,005 |
| ETERNA | 29.75 | 29.75 | 31.95 | 30.00 | 30.00 | 0.25 | 0.84% | 213 | 1,314,909 | 40,069,975 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 274 | 1,002,010 | 92,343,934 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 132 | 215,761 | 3,700,355 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 36 | 4,537 | 857,493 |
| FCMB | 11.35 | 11.35 | 11.20 | 10.85 | 11.20 | (0.15) | -1.32% | 531 | 4,621,825 | 50,847,836 |
| FIDELITYBK | 20.00 | 20.00 | 20.70 | 20.05 | 20.70 | 0.70 | 3.50% | 732 | 10,999,642 | 222,291,335 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 518 | 242,493 | 29,790,265 |
| FIRSTHOLDCO | 62.15 | 62.15 | 62.10 | 62.00 | 62.00 | (0.15) | -0.24% | 1113 | 9,498,851 | 588,176,592 |
| FTGINSURE | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 68 | 1,173,853 | 1,172,849 |
| FTNCOCOA | 8.30 | 8.30 | 0.00 | 0.00 | 8.30 | 0.00 | 0.00% | 299 | 1,223,470 | 10,817,988 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 30 | 664 | 676,815 |
| GTCO | 135.00 | 135.00 | 135.90 | 134.50 | 134.70 | (0.30) | -0.22% | 3190 | 10,066,661 | 1,359,786,191 |
| GUINEAINS | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 69 | 846,166 | 947,150 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 303 | 1,598,740 | 599,461,640 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 41 | 71,295 | 260,141 |
| HONYFLOUR | 18.35 | 18.35 | 0.00 | 0.00 | 18.35 | 0.00 | 0.00% | 351 | 1,124,985 | 20,346,682 |
| IKEJAHOTEL | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00% | 102 | 207,108 | 8,855,469 |
| IMG | 37.60 | 37.60 | 0.00 | 0.00 | 37.60 | 0.00 | 0.00% | 17 | 34,550 | 1,224,543 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 3 | 2,620 | 26,855 |
| INTBREW | 12.55 | 12.55 | 12.35 | 11.30 | 12.35 | (0.20) | -1.59% | 261 | 5,560,307 | 64,418,489 |
| INTENEGINS | 6.60 | 6.60 | 7.26 | 7.00 | 7.26 | 0.66 | 10.00% | 672 | 5,738,462 | 41,450,875 |
| JAIZBANK | 8.50 | 8.50 | 9.00 | 8.60 | 9.00 | 0.50 | 5.88% | 1433 | 11,287,315 | 99,210,430 |
| JAPAULGOLD | 3.36 | 3.36 | 3.59 | 3.45 | 3.45 | 0.09 | 2.68% | 484 | 11,517,573 | 40,351,156 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 72 | 13,698 | 3,832,801 |
| JOHNHOLT | 14.90 | 14.90 | 0.00 | 0.00 | 14.90 | 0.00 | 0.00% | 120 | 221,928 | 3,255,118 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 7 | 77,337 | 506,557 |
| LASACO | 2.01 | 2.01 | 2.07 | 2.02 | 2.05 | 0.04 | 1.99% | 86 | 2,352,634 | 4,805,024 |
| LEARNAFRCA | 11.50 | 11.50 | 0.00 | 0.00 | 11.50 | 0.00 | 0.00% | 69 | 383,424 | 4,190,831 |
| LEGENDINT | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 27 | 275,534 | 1,655,505 |
| LINKASSURE | 1.71 | 1.71 | 1.80 | 1.71 | 1.71 | 0.00 | 0.00% | 121 | 23,006,589 | 41,238,059 |
| LIVESTOCK | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 0.00% | 253 | 917,446 | 8,180,220 |
| LIVINGTRUST | 3.96 | 3.96 | 0.00 | 0.00 | 3.96 | 0.00 | 0.00% | 56 | 425,810 | 1,765,352 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 127 | 430,630 | 5,953,751 |
| MAYBAKER | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 517 | 825,715 | 38,284,097 |
| MBENEFIT | 4.19 | 4.19 | 4.35 | 4.19 | 4.30 | 0.11 | 2.63% | 288 | 11,082,059 | 47,460,919 |
| MCNICHOLS | 7.74 | 7.74 | 7.80 | 7.75 | 7.75 | 0.01 | 0.13% | 149 | 1,293,272 | 10,097,698 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 52 | 21,460 | 1,833,757 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 59 | 74,302 | 1,413,386 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 7 | 2,392 | 24,903 |
| MTNN | 763.00 | 763.00 | 791.30 | 775.00 | 775.00 | 12.00 | 1.57% | 4507 | 4,158,130 | 3,270,964,187 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 15 | 32,729 | 756,040 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 189.50 | 0.00 | 0.00% | 565 | 1,327,612 | 226,953,155 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 333 | 678,610 | 134,286,482 |
| NB | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 299 | 802,163 | 64,115,925 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 26 | 2,495 | 362,025 |
| NEIMETH | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 229 | 1,629,665 | 16,975,817 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 106 | 540,507 | 16,422,876 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 190 | 16,451 | 48,212,533 |
| NGXGROUP | 137.00 | 137.00 | 137.10 | 137.10 | 137.10 | 0.10 | 0.07% | 1217 | 2,607,800 | 357,977,751 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 30 | 11,696 | 1,659,662 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 16 | 1,554 | 111,111 |
| NPFMCRFBK | 5.20 | 5.20 | 5.45 | 5.45 | 5.45 | 0.25 | 4.81% | 119 | 506,499 | 2,752,274 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 25 | 5,491 | 553,237 |
| NSLTECH | 0.86 | 0.86 | 0.89 | 0.82 | 0.88 | 0.02 | 2.33% | 211 | 5,346,527 | 4,635,843 |
| OANDO | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 531 | 1,977,652 | 95,156,286 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 537 | 260,267 | 412,882,388 |
| OMATEK | 2.03 | 2.03 | 2.08 | 2.03 | 2.08 | 0.05 | 2.46% | 280 | 3,334,688 | 6,876,064 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 11 | 13,475 | 420,558 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 419 | 77,883 | 161,399,604 |
| PRESTIGE | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 28 | 289,150 | 427,594 |
| PZ | 87.80 | 87.80 | 94.95 | 94.95 | 94.95 | 7.15 | 8.14% | 401 | 1,470,568 | 136,135,122 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 30.65 | 0.00 | 0.00% | 25 | 25,358 | 699,881 |
| REGALINS | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00% | 69 | 2,684,219 | 2,715,426 |
| ROYALEX | 1.47 | 1.47 | 1.55 | 1.38 | 1.55 | 0.08 | 5.44% | 95 | 3,488,219 | 5,246,751 |
| RTBRISCOE | 14.86 | 14.86 | 0.00 | 0.00 | 14.86 | 0.00 | 0.00% | 107 | 367,337 | 4,915,319 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 21 | 26,665 | 793,284 |
| SEPLAT | 11,486.20 | 11,486.20 | 0.00 | 0.00 | 11,486.20 | 0.00 | 0.00% | 655 | 371,527 | 3,935,730,808 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 18 | 45,403 | 6,365,501 |
| SOVRENINS | 2.30 | 2.30 | 2.50 | 2.49 | 2.50 | 0.20 | 8.70% | 137 | 3,256,596 | 8,119,959 |
| STANBIC | 164.05 | 164.05 | 0.00 | 0.00 | 164.05 | 0.00 | 0.00% | 350 | 819,873 | 137,235,846 |
| STERLINGNG | 7.95 | 7.95 | 7.95 | 7.55 | 7.95 | 0.00 | 0.00% | 334 | 17,231,949 | 134,817,996 |
| SUNUASSUR | 4.48 | 4.48 | 0.00 | 0.00 | 4.48 | 0.00 | 0.00% | 33 | 326,801 | 1,341,164 |
| TANTALIZER | 4.50 | 4.50 | 4.79 | 4.50 | 4.65 | 0.15 | 3.33% | 356 | 7,032,423 | 32,238,488 |
| TIP | 27.90 | 27.90 | 29.25 | 27.10 | 29.25 | 1.35 | 4.84% | 1383 | 20,201,611 | 562,139,084 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 51 | 24,063 | 13,860,288 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 79 | 11,485 | 2,582,311 |
| TRANSCORP | 43.00 | 43.00 | 45.90 | 45.85 | 45.90 | 2.90 | 6.74% | 271 | 1,972,056 | 87,971,591 |
| TRANSEXPR | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00% | 39 | 170,459 | 771,583 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 57 | 23,714 | 5,240,794 |
| TRIPPLEG | 4.37 | 4.37 | 0.00 | 0.00 | 4.37 | 0.00 | 0.00% | 45 | 152,283 | 711,582 |
| UACN | 174.90 | 174.90 | 180.70 | 180.70 | 180.70 | 5.80 | 3.32% | 257 | 477,159 | 85,394,302 |
| UBA | 43.30 | 43.30 | 43.70 | 43.20 | 43.60 | 0.30 | 0.69% | 1279 | 9,814,840 | 427,184,355 |
| UCAP | 18.10 | 18.10 | 18.70 | 18.10 | 18.65 | 0.55 | 3.04% | 309 | 6,242,662 | 115,542,187 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 208 | 754,400 | 106,069,549 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 15 | 31,525 | 674,635 |
| UNIVINSURE | 1.10 | 1.10 | 1.13 | 1.10 | 1.11 | 0.01 | 0.91% | 114 | 3,516,820 | 3,899,947 |
| UPDC | 3.90 | 3.90 | 4.00 | 3.75 | 4.00 | 0.10 | 2.56% | 207 | 3,882,658 | 15,190,651 |
| UPL | 5.65 | 5.65 | 5.30 | 5.10 | 5.10 | (0.55) | -9.73% | 108 | 2,522,380 | 13,072,207 |
| VERITASKAP | 1.60 | 1.60 | 1.64 | 1.55 | 1.64 | 0.04 | 2.50% | 160 | 5,808,135 | 9,228,471 |
| VFDGROUP | 11.20 | 11.20 | 10.60 | 10.30 | 10.35 | (0.85) | -7.59% | 378 | 4,314,139 | 45,244,334 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 232 | 1,031,288 | 181,038,315 |
| WAPCO | 320.00 | 320.00 | 330.00 | 329.90 | 330.00 | 10.00 | 3.13% | 925 | 2,240,366 | 737,340,930 |
| WAPIC | 2.69 | 2.69 | 2.79 | 2.65 | 2.74 | 0.05 | 1.86% | 126 | 2,805,112 | 7,660,269 |
| WEMABANK | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 547 | 958,354 | 29,368,764 |
| ZENITHBANK | 124.90 | 124.90 | 128.00 | 124.00 | 128.00 | 3.10 | 2.48% | 3367 | 11,030,577 | 1,375,296,444 |
| ZICHIS | 29.60 | 29.60 | 32.38 | 29.78 | 32.38 | 2.78 | 9.39% | 432 | 2,872,382 | 88,755,694 |
| TOTAL TRANSACTION | 53,446 | 606,881,800 | 26,197,782,693 |
