| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 35 | 25,227 | 175,506.00 |
| ABCTRANS | 3.82 | 3.82 | 0.00 | 0.00 | 3.82 | 0.00 | 0.00 | 114 | 438,148 | 1,572,479.31 |
| ACADEMY | 6.75 | 6.75 | 6.70 | 6.10 | 6.70 | -0.05 | -0.74 | 53 | 573,136 | 3,696,573.70 |
| ACCESSCORP | 23.00 | 23.00 | 22.75 | 22.15 | 22.25 | -0.75 | -3.26 | 1208 | 8,803,217 | 197,116,448.35 |
| AFRIPRUD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 76 | 280,394 | 3,981,094.95 |
| AIICO | 3.65 | 3.65 | 3.68 | 3.50 | 3.50 | -0.15 | -4.11 | 408 | 7,765,746 | 27,651,254.80 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 3 | 112 | 279,664.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 11 | 2,320 | 17,344.00 |
| ARADEL | 708.70 | 708.70 | 706.60 | 706.00 | 706.00 | -2.70 | -0.38 | 947 | 30,426,621 | 21,495,768,681.80 |
| ASOSAVINGS | 1.03 | 1.03 | 1.13 | 1.03 | 1.03 | 0.00 | 0.00 | 328 | 20,022,496 | 21,652,748.43 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 33 | 80,254 | 188,784.25 |
| BERGER | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | -0.45 | -1.20 | 71 | 415,209 | 15,136,102.40 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 406 | 409,647 | 137,025,316.20 |
| BUACEMENT | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 628 | 659,380 | 107,251,238.50 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 467 | 281,765 | 182,383,845.00 |
| CADBURY | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 223 | 250,838 | 14,235,731.50 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 29 | 152,400 | 10,138,636.60 |
| CAVERTON | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 0.00 | 0.00 | 79 | 376,789 | 1,889,464.95 |
| CHAMPION | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -0.15 | -1.03 | 242 | 3,939,999 | 52,947,004.55 |
| CHAMS | 3.40 | 3.40 | 3.35 | 3.15 | 3.30 | -0.10 | -2.94 | 319 | 6,072,822 | 19,704,208.13 |
| CILEASING | 5.30 | 5.30 | 5.31 | 5.30 | 5.30 | 0.00 | 0.00 | 41 | 674,367 | 3,625,613.01 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 45 | 4,950.00 |
| CONHALLPLC | 4.40 | 4.40 | 4.40 | 4.30 | 4.40 | 0.00 | 0.00 | 61 | 4,870,804 | 21,384,328.41 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 97 | 21,175 | 3,819,180.60 |
| CORNERST | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 74 | 835,441 | 5,083,830.49 |
| CUSTODIAN | 39.50 | 39.50 | 0.00 | 0.00 | 39.50 | 0.00 | 0.00 | 117 | 188,899 | 7,431,690.40 |
| CUTIX | 3.40 | 3.40 | 3.40 | 3.39 | 3.40 | 0.00 | 0.00 | 184 | 2,203,491 | 7,489,872.88 |
| CWG | 17.00 | 17.00 | 17.50 | 17.50 | 17.50 | 0.50 | 2.94 | 147 | 1,695,154 | 29,413,670.55 |
| DAARCOMM | 0.95 | 0.95 | 1.01 | 0.98 | 1.01 | 0.06 | 6.32 | 98 | 2,367,131 | 2,358,384.64 |
| DANGCEM | 594.00 | 594.00 | 534.60 | 534.60 | 534.60 | -59.40 | -10.00 | 1073 | 537,170 | 303,842,139.40 |
| DANGSUGAR | 58.00 | 58.00 | 58.05 | 58.00 | 58.00 | 0.00 | 0.00 | 768 | 1,830,897 | 106,202,755.90 |
| DEAPCAP | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 0.00 | 0.00 | 36 | 60,454 | 105,670.44 |
| ELLAHLAKES | 12.25 | 12.25 | 12.70 | 12.20 | 12.60 | 0.35 | 2.86 | 519 | 8,166,589 | 101,627,271.58 |
| ENAMELWA | 45.00 | 45.00 | 40.50 | 40.50 | 40.50 | -4.50 | -10.00 | 12 | 144,432 | 5,856,520.05 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 167 | 777,084 | 25,092,783.30 |
| ETI | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 85 | 283,637 | 9,575,408.80 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 61 | 367,339 | 4,455,104.90 |
| EUNISELL | 72.80 | 72.80 | 79.00 | 79.00 | 79.00 | 6.20 | 8.52 | 228 | 1,260,358 | 93,754,664.85 |
| FCMB | 11.00 | 11.00 | 10.75 | 10.40 | 10.70 | -0.30 | -2.73 | 767 | 5,258,854 | 55,782,956.25 |
| FIDELITYBK | 19.05 | 19.05 | 19.20 | 19.05 | 19.20 | 0.15 | 0.79 | 521 | 14,894,530 | 283,881,765.10 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 248 | 211,843 | 8,202,132.65 |
| FIRSTHOLDCO | 30.85 | 30.85 | 30.85 | 30.00 | 30.00 | -0.85 | -2.76 | 371 | 14,354,860 | 433,771,830.45 |
| FTNCOCOA | 5.25 | 5.25 | 5.70 | 5.27 | 5.27 | 0.02 | 0.38 | 170 | 1,231,532 | 6,692,835.65 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 59 | 2,035 | 2,090,759.00 |
| GTCO | 86.00 | 86.00 | 86.50 | 85.50 | 85.50 | -0.50 | -0.58 | 1569 | 21,781,145 | 1,874,833,805.80 |
| GUINEAINS | 1.26 | 1.26 | 1.21 | 1.20 | 1.21 | -0.05 | -3.97 | 95 | 1,911,081 | 2,333,538.87 |
| GUINNESS | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00 | 115 | 65,590 | 10,923,059.45 |
| HMCALL | 3.90 | 3.90 | 4.00 | 4.00 | 4.00 | 0.10 | 2.56 | 54 | 1,212,712 | 4,785,325.05 |
| HONYFLOUR | 19.90 | 19.90 | 0.00 | 0.00 | 19.90 | 0.00 | 0.00 | 311 | 636,580 | 12,521,372.40 |
| IKEJAHOTEL | 18.00 | 18.00 | 19.50 | 19.50 | 19.50 | 1.50 | 8.33 | 28 | 327,399 | 6,415,067.40 |
| IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 8 | 224,373 | 7,263,821.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 5 | 1,680 | 10,666.00 |
| INTBREW | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00 | 98 | 414,833 | 5,278,231.05 |
| INTENEGINS | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 21 | 80,688 | 205,574.83 |
| JAIZBANK | 4.50 | 4.50 | 4.70 | 4.50 | 4.70 | 0.20 | 4.44 | 362 | 4,543,812 | 20,910,230.88 |
| JAPAULGOLD | 2.29 | 2.29 | 2.33 | 2.25 | 2.30 | 0.01 | 0.44 | 164 | 7,293,293 | 16,556,446.64 |
| JBERGER | 138.20 | 138.20 | 0.00 | 0.00 | 138.20 | 0.00 | 0.00 | 150 | 52,040 | 7,545,952.50 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 22 | 58,839 | 303,487.35 |
| LASACO | 2.50 | 2.50 | 2.70 | 2.62 | 2.65 | 0.15 | 6.00 | 86 | 10,469,043 | 27,992,089.93 |
| LEARNAFRCA | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 26 | 68,268 | 408,372.70 |
| LEGENDINT | 5.74 | 5.74 | 6.05 | 5.80 | 6.05 | 0.31 | 5.40 | 114 | 1,992,388 | 11,788,185.22 |
| LINKASSURE | 1.90 | 1.90 | 2.09 | 1.93 | 1.93 | 0.03 | 1.58 | 148 | 13,762,855 | 27,526,709.00 |
| LIVESTOCK | 7.00 | 7.00 | 7.10 | 7.10 | 7.10 | 0.10 | 1.43 | 98 | 493,097 | 3,494,209.40 |
| MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 76 | 6,347,873 | 82,531,364.41 |
| MAYBAKER | 17.55 | 17.55 | 0.00 | 0.00 | 17.55 | 0.00 | 0.00 | 76 | 342,084 | 5,709,245.40 |
| MBENEFIT | 3.50 | 3.50 | 3.80 | 3.30 | 3.55 | 0.05 | 1.43 | 200 | 7,444,526 | 25,797,584.44 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 7 | 13,154 | 193,678.80 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 13 | 21,313 | 70,205.37 |
| MTNN | 475.00 | 475.00 | 0.00 | 0.00 | 475.00 | 0.00 | 0.00 | 2205 | 883,905 | 418,722,022.90 |
| MULTIVERSE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 36 | 59,069 | 617,935.00 |
| NAHCO | 109.90 | 109.90 | 0.00 | 0.00 | 109.90 | 0.00 | 0.00 | 171 | 301,790 | 32,094,952.90 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 78 | 134,905 | 13,405,440.25 |
| NB | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 331 | 1,848,136 | 129,201,966.60 |
| NCR | 25.60 | 25.60 | 28.15 | 28.15 | 28.15 | 2.55 | 9.96 | 61 | 152,872 | 4,303,346.80 |
| NEIMETH | 5.40 | 5.40 | 5.50 | 5.50 | 5.50 | 0.10 | 1.85 | 89 | 588,286 | 3,270,957.90 |
| NEM | 29.80 | 29.80 | 0.00 | 0.00 | 29.80 | 0.00 | 0.00 | 79 | 802,466 | 22,133,780.15 |
| NESTLE | 1730.00 | 1730.00 | 0.00 | 0.00 | 1730.00 | 0.00 | 0.00 | 129 | 24,634 | 43,205,574.60 |
| NGXGROUP | 52.60 | 52.60 | 0.00 | 0.00 | 52.60 | 0.00 | 0.00 | 158 | 965,851 | 49,721,598.55 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 111 | 60,562 | 6,830,037.30 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 17 | 2,890 | 223,433.75 |
| NPFMCRFBK | 2.90 | 2.90 | 3.05 | 3.00 | 3.05 | 0.15 | 5.17 | 41 | 630,543 | 1,900,365.36 |
| NSLTECH | 0.83 | 0.83 | 0.87 | 0.82 | 0.87 | 0.04 | 4.82 | 102 | 2,228,468 | 1,912,268.23 |
| OANDO | 43.15 | 43.15 | 42.15 | 42.15 | 42.15 | -1.00 | -2.32 | 600 | 2,742,029 | 114,853,281.50 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 660 | 182,160 | 182,512,858.40 |
| OMATEK | 1.21 | 1.21 | 1.25 | 1.21 | 1.25 | 0.04 | 3.31 | 64 | 2,123,819 | 2,613,187.32 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 479 | 866,630 | 1,218,173,040.20 |
| PRESTIGE | 1.34 | 1.34 | 1.47 | 1.47 | 1.47 | 0.13 | 9.70 | 89 | 9,697,235 | 14,252,902.33 |
| PZ | 40.65 | 40.65 | 0.00 | 0.00 | 40.65 | 0.00 | 0.00 | 215 | 457,256 | 18,515,535.05 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 40 | 225,132 | 1,941,321.20 |
| REGALINS | 1.13 | 1.13 | 1.22 | 1.20 | 1.22 | 0.09 | 7.96 | 105 | 1,239,287 | 1,489,109.73 |
| ROYALEX | 2.00 | 2.00 | 2.05 | 2.00 | 2.05 | 0.05 | 2.50 | 58 | 977,348 | 1,973,391.07 |
| RTBRISCOE | 3.38 | 3.38 | 3.38 | 3.20 | 3.38 | 0.00 | 0.00 | 46 | 1,165,424 | 3,781,330.08 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 35 | 140,253 | 1,010,896.40 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 281 | 103,806 | 554,807,942.70 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 62 | 38,171 | 14,534,602.30 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 24 | 133,529 | 10,028,031.70 |
| SOVRENINS | 2.91 | 2.91 | 3.20 | 3.00 | 3.20 | 0.29 | 9.97 | 103 | 2,047,251 | 6,372,590.40 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 317 | 134,753 | 14,518,439.55 |
| STERLINGNG | 7.45 | 7.45 | 7.50 | 7.20 | 7.40 | -0.05 | -0.67 | 505 | 15,500,228 | 113,985,242.80 |
| SUNUASSUR | 4.70 | 4.70 | 4.68 | 4.60 | 4.60 | -0.10 | -2.13 | 55 | 1,004,668 | 4,672,278.08 |
| TANTALIZER | 2.14 | 2.35 | 2.35 | 2.35 | 2.35 | 0.21 | 9.81 | 218 | 57,122,296 | 134,237,395.60 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 50 | 3,955 | 2,278,080.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 82 | 18,404 | 2,959,776.50 |
| TRANSCORP | 45.10 | 45.10 | 45.10 | 42.60 | 43.00 | -2.10 | -4.66 | 211 | 1,050,356 | 46,058,984.55 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 13 | 53,266 | 107,767.98 |
| TRANSPOWER | 307.80 | 307.80 | 0.00 | 0.00 | 307.80 | 0.00 | 0.00 | 58 | 67,290 | 18,646,059.00 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 24 | 32,193 | 141,715.42 |
| UACN | 60.00 | 60.00 | 64.45 | 54.00 | 58.10 | -1.90 | -3.17 | 297 | 5,275,994 | 308,235,194.30 |
| UBA | 40.00 | 40.00 | 40.05 | 39.00 | 39.90 | -0.10 | -0.25 | 908 | 5,679,393 | 226,649,116.30 |
| UCAP | 17.80 | 17.80 | 18.00 | 17.65 | 17.65 | -0.15 | -0.84 | 301 | 5,898,978 | 104,993,869.25 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 41 | 14,943 | 792,016.70 |
| UNILEVER | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.50 | -0.68 | 125 | 2,276,379 | 166,182,012.80 |
| UNIONDICON | 6.30 | 6.30 | 0.00 | 0.00 | 6.30 | 0.00 | 0.00 | 22 | 40,706 | 275,403.65 |
| UNIVINSURE | 1.19 | 1.19 | 1.22 | 1.18 | 1.19 | 0.00 | 0.00 | 113 | 3,785,145 | 4,514,034.00 |
| UPDC | 5.95 | 5.95 | 6.35 | 5.95 | 6.35 | 0.40 | 6.72 | 154 | 2,546,221 | 15,357,851.30 |
| UPDCREIT | 6.75 | 6.75 | 0.00 | 0.00 | 6.75 | 0.00 | 0.00 | 105 | 476,030 | 3,306,772.15 |
| UPL | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 35 | 1,106,691 | 6,180,425.70 |
| VERITASKAP | 1.88 | 1.88 | 0.00 | 0.00 | 1.88 | 0.00 | 0.00 | 129 | 1,791,427 | 3,425,278.82 |
| VFDGROUP | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 0.05 | 0.49 | 152 | 1,607,732 | 16,689,638.30 |
| VITAFOAM | 87.00 | 87.00 | 0.00 | 0.00 | 87.00 | 0.00 | 0.00 | 175 | 468,702 | 39,168,777.30 |
| WAPCO | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 323 | 536,117 | 70,380,148.50 |
| WAPIC | 2.90 | 2.90 | 2.82 | 2.80 | 2.80 | -0.10 | -3.45 | 80 | 1,061,351 | 3,010,521.80 |
| WEMABANK | 19.90 | 19.90 | 19.90 | 19.85 | 19.90 | 0.00 | 0.00 | 313 | 3,222,301 | 63,817,194.95 |
| ZENITHBANK | 64.00 | 64.00 | 64.00 | 62.75 | 62.95 | -1.05 | -1.64 | 1337 | 13,244,096 | 834,852,827.05 |
| TOTAL TRANSACTION | 28,043 | 377,616,629 | 31,049,596,994.53 |
