| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.95 | 6.00 | 6.20 | 5.90 | 6.20 | 0.25 | 4.20% | 348 | 23,461,174 | 142,395,840 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 296 | 1,012,892 | 6,175,534 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 111 | 399,203 | 2,657,374 |
| ACCESSCORP | 23.60 | 23.60 | 25.00 | 23.50 | 24.10 | 0.50 | 2.12% | 3773 | 172,266,615 | 4,183,982,027 |
| AFRIPRUD | 13.45 | 13.45 | 13.70 | 13.45 | 13.70 | 0.25 | 1.86% | 237 | 2,821,798 | 37,853,605 |
| AIICO | 4.59 | 4.59 | 4.80 | 4.47 | 4.78 | 0.19 | 4.14% | 994 | 25,694,061 | 117,138,015 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 5 | 253 | 924,892 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 58 | 63,885 | 645,034 |
| ARADEL | 1880.00 | 1880.00 | 0.00 | 0.00 | 1880.00 | 0.00 | 0.00% | 2724 | 1,574,336 | 2,963,191,609 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 95 | 543,729 | 1,794,502 |
| BERGER | 108.60 | 108.60 | 119.45 | 118.40 | 119.45 | 10.85 | 9.99% | 858 | 3,704,972 | 432,654,926 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 818 | 278,495 | 153,305,951 |
| BUACEMENT | 417.90 | 417.90 | 430.00 | 430.00 | 430.00 | 12.10 | 2.90% | 3409 | 1,863,818 | 774,907,369 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1327 | 128,656 | 128,803,860 |
| CADBURY | 72.60 | 72.60 | 0.00 | 0.00 | 72.60 | 0.00 | 0.00% | 750 | 640,244 | 44,648,990 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 728 | 917,054 | 205,596,009 |
| CAVERTON | 6.30 | 6.30 | 6.00 | 5.70 | 5.90 | (0.40) | -6.35% | 179 | 3,006,021 | 17,626,640 |
| CHAMPION | 13.75 | 13.75 | 15.10 | 13.80 | 15.10 | 1.35 | 9.82% | 298 | 82,990,671 | 1,250,676,416 |
| CHAMS | 3.10 | 3.25 | 3.41 | 3.25 | 3.41 | 0.31 | 10.00% | 631 | 33,659,270 | 113,796,753 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 19 | 30,044 | 361,438 |
| CILEASING | 7.00 | 7.00 | 6.75 | 6.60 | 6.60 | (0.40) | -5.71% | 137 | 1,204,328 | 8,210,956 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 26 | 17,845 | 2,050,957 |
| CONHALLPLC | 5.71 | 5.71 | 6.01 | 5.93 | 6.01 | 0.30 | 5.25% | 193 | 2,654,778 | 15,845,270 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 243 | 64,691 | 12,188,006 |
| CORNERST | 6.00 | 6.00 | 6.00 | 5.90 | 6.00 | 0.00 | 0.00% | 86 | 1,020,036 | 6,058,212 |
| CUSTODIAN | 89.80 | 89.80 | 0.00 | 0.00 | 89.80 | 0.00 | 0.00% | 612 | 721,996 | 61,010,098 |
| CUTIX | 3.21 | 3.21 | 3.27 | 3.12 | 3.20 | (0.01) | -0.31% | 385 | 5,490,254 | 17,544,046 |
| CWG | 20.90 | 20.90 | 21.90 | 20.40 | 21.90 | 1.00 | 4.78% | 435 | 2,656,050 | 55,543,774 |
| DAARCOMM | 1.58 | 1.58 | 1.58 | 1.55 | 1.55 | (0.03) | -1.90% | 227 | 2,091,163 | 3,244,969 |
| DANGCEM | 1088.00 | 1088.00 | 1189.00 | 1111.00 | 1180.00 | 92.00 | 8.46% | 5224 | 6,490,391 | 7,505,232,402 |
| DANGSUGAR | 93.00 | 93.00 | 94.00 | 89.50 | 89.50 | (3.50) | -3.76% | 3201 | 5,773,795 | 526,234,682 |
| DEAPCAP | 5.50 | 5.50 | 5.50 | 5.01 | 5.28 | (0.22) | -4.00% | 282 | 3,742,976 | 19,451,549 |
| ELLAHLAKES | 11.05 | 11.05 | 10.50 | 10.00 | 10.05 | (1.00) | -9.05% | 687 | 12,975,370 | 131,911,799 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 13,624 | 499,587 |
| ETERNA | 33.55 | 33.55 | 36.50 | 36.50 | 36.50 | 2.95 | 8.79% | 264 | 795,521 | 28,767,780 |
| ETI | 88.00 | 88.00 | 93.00 | 93.00 | 93.00 | 5.00 | 5.68% | 416 | 875,328 | 79,839,638 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 264 | 564,842 | 9,845,570 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 43 | 8,412 | 1,287,086 |
| FCMB | 11.40 | 11.40 | 11.70 | 11.35 | 11.35 | (0.05) | -0.44% | 1085 | 123,897,655 | 1,415,286,497 |
| FIDELITYBK | 21.55 | 21.55 | 21.90 | 21.00 | 21.90 | 0.35 | 1.62% | 1285 | 74,301,541 | 1,587,423,276 |
| FIDSON | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 1244 | 1,090,598 | 110,586,846 |
| FIRSTHOLDCO | 67.80 | 67.80 | 74.55 | 68.20 | 74.55 | 6.75 | 9.96% | 1594 | 148,934,998 | 11,060,296,977 |
| FTGINSURE | 1.05 | 1.05 | 1.14 | 1.00 | 1.14 | 0.09 | 8.57% | 186 | 6,876,918 | 7,523,202 |
| FTNCOCOA | 8.30 | 8.30 | 9.13 | 8.50 | 9.13 | 0.83 | 10.00% | 883 | 20,132,772 | 181,942,220 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 66 | 3,310 | 3,373,883 |
| GTCO | 144.00 | 144.00 | 154.00 | 149.50 | 153.00 | 9.00 | 6.25% | 4467 | 30,013,375 | 4,518,899,534 |
| GUINEAINS | 1.11 | 1.11 | 1.14 | 1.04 | 1.11 | 0.00 | 0.00% | 164 | 5,195,418 | 5,619,737 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 523 | 540,998 | 197,159,256 |
| HMCALL | 3.70 | 3.70 | 3.52 | 3.40 | 3.52 | (0.18) | -4.86% | 98 | 1,273,012 | 4,530,805 |
| HONYFLOUR | 18.20 | 18.20 | 19.75 | 18.20 | 18.50 | 0.30 | 1.65% | 709 | 5,344,807 | 99,695,327 |
| IKEJAHOTEL | 35.95 | 35.95 | 36.00 | 36.00 | 36.00 | 0.05 | 0.14% | 157 | 489,818 | 17,719,711 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 57 | 33,542 | 1,445,906 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 5 | 1,328 | 13,612 |
| INTBREW | 13.00 | 13.00 | 13.00 | 12.00 | 13.00 | 0.00 | 0.00% | 307 | 3,480,968 | 44,023,721 |
| INTENEGINS | 2.60 | 2.60 | 2.86 | 2.60 | 2.86 | 0.26 | 10.00% | 138 | 2,274,890 | 6,339,160 |
| JAIZBANK | 9.00 | 9.00 | 9.39 | 9.11 | 9.32 | 0.32 | 3.56% | 2616 | 17,264,933 | 157,471,194 |
| JAPAULGOLD | 3.20 | 3.20 | 3.40 | 3.20 | 3.30 | 0.10 | 3.13% | 801 | 22,954,462 | 75,187,123 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 347 | 74,072 | 22,002,339 |
| JOHNHOLT | 17.50 | 17.50 | 18.80 | 18.80 | 18.80 | 1.30 | 7.43% | 210 | 647,678 | 11,290,235 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 10 | 4,247 | 28,736 |
| LASACO | 1.97 | 1.97 | 2.00 | 1.95 | 1.99 | 0.02 | 1.02% | 219 | 34,201,197 | 67,372,000 |
| LEARNAFRCA | 8.20 | 8.20 | 0.00 | 0.00 | 8.20 | 0.00 | 0.00% | 69 | 87,817 | 758,381 |
| LEGENDINT | 5.91 | 5.91 | 5.98 | 5.91 | 5.98 | 0.07 | 1.18% | 64 | 1,472,296 | 8,790,912 |
| LINKASSURE | 1.80 | 1.80 | 1.95 | 1.69 | 1.82 | 0.02 | 1.11% | 335 | 19,172,754 | 34,782,069 |
| LIVESTOCK | 8.00 | 8.40 | 8.80 | 8.40 | 8.80 | 0.80 | 10.00% | 447 | 13,665,209 | 120,049,222 |
| LIVINGTRUST | 3.52 | 3.52 | 3.87 | 3.69 | 3.87 | 0.35 | 9.94% | 117 | 2,644,803 | 10,080,329 |
| MANSARD | 13.85 | 13.85 | 14.00 | 14.00 | 14.00 | 0.15 | 1.08% | 229 | 1,272,911 | 17,865,456 |
| MAYBAKER | 42.95 | 42.95 | 0.00 | 0.00 | 42.95 | 0.00 | 0.00% | 689 | 1,275,750 | 54,406,290 |
| MBENEFIT | 4.37 | 4.37 | 4.38 | 4.09 | 4.12 | (0.25) | -5.72% | 437 | 15,182,938 | 63,887,920 |
| MCNICHOLS | 7.65 | 7.48 | 7.85 | 7.48 | 7.65 | 0.00 | 0.00% | 222 | 3,214,759 | 24,240,372 |
| MECURE | 72.60 | 72.60 | 79.85 | 79.85 | 79.85 | 7.25 | 9.99% | 266 | 730,955 | 58,143,333 |
| MEYER | 18.80 | 18.80 | 20.65 | 20.65 | 20.65 | 1.85 | 9.84% | 47 | 2,547,192 | 52,599,515 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 11 | 10,794 | 106,730 |
| MTNN | 801.10 | 801.10 | 820.00 | 819.60 | 819.70 | 18.60 | 2.32% | 9141 | 15,161,573 | 12,392,158,307 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 83 | 124,585 | 2,989,877 |
| NAHCO | 203.95 | 203.95 | 217.00 | 217.00 | 217.00 | 13.05 | 6.40% | 763 | 1,180,317 | 249,911,736 |
| NASCON | 208.00 | 208.00 | 222.00 | 216.00 | 222.00 | 14.00 | 6.73% | 498 | 2,337,604 | 512,665,761 |
| NB | 82.60 | 82.60 | 85.50 | 81.50 | 85.50 | 2.90 | 3.51% | 868 | 18,299,535 | 1,531,990,389 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 26 | 7,652 | 1,370,473 |
| NEIMETH | 9.90 | 10.70 | 10.85 | 10.70 | 10.85 | 0.95 | 9.60% | 405 | 3,004,539 | 32,431,790 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 199 | 759,658 | 23,147,886 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 315 | 21,367 | 65,342,438 |
| NGXGROUP | 149.80 | 149.80 | 158.00 | 157.90 | 158.00 | 8.20 | 5.47% | 1607 | 5,188,470 | 801,795,008 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 146 | 96,206 | 13,596,001 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 27 | 3,978 | 284,427 |
| NPFMCRFBK | 6.40 | 6.40 | 6.80 | 5.90 | 6.00 | (0.40) | -6.25% | 229 | 4,508,655 | 28,679,701 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 35 | 20,397 | 2,143,715 |
| NSLTECH | 0.94 | 0.94 | 0.98 | 0.89 | 0.93 | (0.01) | -1.06% | 470 | 38,548,235 | 35,202,152 |
| OANDO | 46.95 | 46.95 | 47.00 | 46.00 | 46.95 | 0.00 | 0.00% | 878 | 5,917,669 | 274,247,623 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1024 | 348,857 | 551,650,225 |
| OMATEK | 2.08 | 2.08 | 2.10 | 2.10 | 2.10 | 0.02 | 0.96% | 195 | 1,600,190 | 3,263,642 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 35 | 12,493 | 424,257 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 746 | 107,120 | 238,759,537 |
| PRESTIGE | 1.60 | 1.60 | 1.50 | 1.44 | 1.44 | (0.16) | -10.00% | 53 | 1,084,555 | 1,599,227 |
| PZ | 97.00 | 97.00 | 99.50 | 99.00 | 99.50 | 2.50 | 2.58% | 590 | 2,728,003 | 269,692,822 |
| REDSTAREX | 25.05 | 25.05 | 26.90 | 22.95 | 26.90 | 1.85 | 7.39% | 153 | 1,302,700 | 31,459,478 |
| REGALINS | 1.01 | 1.01 | 1.11 | 1.00 | 1.03 | 0.02 | 1.98% | 158 | 11,251,588 | 12,031,101 |
| ROYALEX | 1.44 | 1.44 | 1.44 | 1.40 | 1.40 | (0.04) | -2.78% | 110 | 3,156,376 | 4,448,643 |
| RTBRISCOE | 15.00 | 15.00 | 16.50 | 15.54 | 16.50 | 1.50 | 10.00% | 433 | 7,506,796 | 120,384,356 |
| SCOA | 22.65 | 22.65 | 24.90 | 24.90 | 24.90 | 2.25 | 9.93% | 85 | 422,043 | 9,977,269 |
| SEPLAT | 11600.00 | 11600.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00% | 1077 | 59,791 | 658,693,194 |
| SKYAVN | 130.75 | 130.75 | 130.50 | 117.70 | 130.50 | (0.25) | -0.19% | 144 | 877,572 | 105,775,868 |
| SOVRENINS | 2.51 | 2.51 | 2.40 | 2.26 | 2.26 | (0.25) | -9.96% | 153 | 3,869,865 | 8,984,590 |
| STANBIC | 177.00 | 177.00 | 0.00 | 0.00 | 177.00 | 0.00 | 0.00% | 605 | 663,803 | 108,748,377 |
| STERLINGNG | 7.85 | 7.80 | 7.90 | 7.50 | 7.80 | (0.05) | -0.64% | 751 | 21,243,711 | 164,471,546 |
| SUNUASSUR | 4.15 | 4.15 | 4.25 | 3.83 | 4.25 | 0.10 | 2.41% | 119 | 1,284,114 | 5,158,521 |
| TANTALIZER | 4.55 | 4.55 | 4.70 | 4.20 | 4.20 | (0.35) | -7.69% | 658 | 13,815,555 | 61,018,330 |
| TIP | 35.90 | 35.90 | 39.45 | 37.10 | 38.50 | 2.60 | 7.24% | 2341 | 14,810,981 | 565,801,442 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 94 | 13,634 | 7,853,184 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 167 | 35,353 | 8,095,830 |
| TRANSCORP | 43.00 | 43.00 | 45.00 | 44.00 | 44.45 | 1.45 | 3.37% | 595 | 4,209,705 | 187,096,638 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 58 | 213,262 | 1,297,730 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 87 | 17,829 | 4,377,020 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 33 | 170,829 | 665,910 |
| UACN | 171.00 | 171.00 | 182.00 | 180.00 | 182.00 | 11.00 | 6.43% | 554 | 1,928,797 | 334,849,977 |
| UBA | 40.00 | 40.00 | 43.00 | 40.50 | 42.30 | 2.30 | 5.75% | 3583 | 38,322,524 | 1,619,139,889 |
| UCAP | 18.50 | 18.50 | 18.65 | 18.00 | 18.05 | (0.45) | -2.43% | 621 | 10,624,737 | 195,478,208 |
| UNILEVER | 140.00 | 140.00 | 150.00 | 149.00 | 150.00 | 10.00 | 7.14% | 496 | 910,954 | 136,130,214 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 23 | 16,312 | 290,354 |
| UNIVINSURE | 1.11 | 1.11 | 1.12 | 1.10 | 1.12 | 0.01 | 0.90% | 129 | 2,690,731 | 3,003,982 |
| UPDC | 4.30 | 4.30 | 4.35 | 4.00 | 4.25 | (0.05) | -1.16% | 327 | 14,363,758 | 59,201,497 |
| UPL | 4.40 | 4.40 | 4.45 | 4.00 | 4.00 | (0.40) | -9.09% | 125 | 5,316,239 | 21,833,419 |
| VERITASKAP | 1.60 | 1.60 | 1.70 | 1.50 | 1.67 | 0.07 | 4.38% | 492 | 194,630,288 | 299,215,951 |
| VFDGROUP | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 407 | 3,080,832 | 32,002,391 |
| VITAFOAM | 186.00 | 186.00 | 0.00 | 0.00 | 186.00 | 0.00 | 0.00% | 536 | 783,297 | 141,478,340 |
| WAPCO | 330.00 | 330.00 | 352.00 | 340.00 | 341.00 | 11.00 | 3.33% | 2047 | 7,019,094 | 2,403,914,810 |
| WAPIC | 2.51 | 2.51 | 2.69 | 2.50 | 2.60 | 0.09 | 3.59% | 198 | 2,912,813 | 7,592,334 |
| WEMABANK | 32.95 | 32.95 | 33.30 | 32.35 | 33.30 | 0.35 | 1.06% | 988 | 20,145,739 | 665,538,874 |
| ZENITHBANK | 126.00 | 126.00 | 132.00 | 127.00 | 132.00 | 6.00 | 4.76% | 5602 | 41,694,903 | 5,388,492,503 |
| ZICHIS | 33.36 | 33.36 | 36.69 | 36.00 | 36.69 | 3.33 | 9.98% | 1639 | 14,289,109 | 523,208,674 |
| TOTAL TRANSACTION | 94,417 | 1,507,246,598 | 70,035,902,422 |
