| 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 | 41 | 64,145 | 405,599.70 |
| ABCTRANS | 3.44 | 3.44 | 0.00 | 0.00 | 3.44 | 0.00 | 0.00 | 66 | 157,957 | 500,720.56 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00 | 35 | 180,003 | 1,199,580.75 |
| ACCESSCORP | 20.50 | 20.50 | 20.80 | 20.45 | 20.80 | 0.30 | 1.46 | 1262 | 21,876,329 | 449,505,029.00 |
| AFRIPRUD | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.50 | -3.70 | 112 | 1,087,180 | 14,311,986.10 |
| AIICO | 3.15 | 3.15 | 3.40 | 3.15 | 3.20 | 0.05 | 1.59 | 289 | 8,876,537 | 28,598,848.74 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 12 | 4,143 | 10,345,071.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 800 | 5,720.00 |
| ARADEL | 690.00 | 690.00 | 0.00 | 0.00 | 690.00 | 0.00 | 0.00 | 432 | 428,938 | 291,642,479.30 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 22 | 269,767 | 576,577.64 |
| BERGER | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 92 | 275,192 | 9,461,577.15 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 321 | 68,478 | 23,001,646.80 |
| BUACEMENT | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 308 | 138,941 | 21,082,276.70 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 337 | 21,217 | 13,417,511.70 |
| CADBURY | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 133 | 65,477 | 3,480,642.65 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 13 | 43,353 | 2,898,224.35 |
| CAVERTON | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 69 | 609,621 | 3,306,442.55 |
| CHAMPION | 13.50 | 13.50 | 13.50 | 13.20 | 13.20 | -0.30 | -2.22 | 132 | 2,169,775 | 28,955,049.05 |
| CHAMS | 3.15 | 3.15 | 3.10 | 3.00 | 3.01 | -0.14 | -4.44 | 344 | 11,216,414 | 33,940,946.90 |
| CILEASING | 5.30 | 5.30 | 5.59 | 5.59 | 5.59 | 0.29 | 5.47 | 89 | 429,193 | 2,316,544.72 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 2 | 1,000 | 110,000.00 |
| CONHALLPLC | 3.86 | 3.86 | 3.95 | 3.93 | 3.95 | 0.09 | 2.33 | 52 | 1,042,063 | 4,113,757.82 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 62 | 15,931 | 2,827,430.10 |
| CORNERST | 5.97 | 5.97 | 5.80 | 5.42 | 5.80 | -0.17 | -2.85 | 88 | 1,638,084 | 9,013,435.15 |
| CUSTODIAN | 39.90 | 39.90 | 0.00 | 0.00 | 39.90 | 0.00 | 0.00 | 110 | 237,876 | 8,809,471.35 |
| CUTIX | 3.13 | 3.13 | 3.15 | 3.05 | 3.05 | -0.08 | -2.56 | 204 | 3,884,665 | 12,006,520.53 |
| CWG | 16.05 | 16.05 | 16.70 | 16.20 | 16.20 | 0.15 | 0.93 | 122 | 2,026,376 | 32,688,891.55 |
| DAARCOMM | 0.94 | 0.94 | 0.92 | 0.91 | 0.91 | -0.03 | -3.19 | 53 | 963,034 | 890,018.75 |
| DANGCEM | 534.60 | 534.60 | 0.00 | 0.00 | 534.60 | 0.00 | 0.00 | 684 | 402,921 | 228,936,389.50 |
| DANGSUGAR | 55.90 | 55.90 | 0.00 | 0.00 | 55.90 | 0.00 | 0.00 | 710 | 1,795,626 | 98,785,821.10 |
| DEAPCAP | 1.61 | 1.61 | 1.66 | 1.51 | 1.52 | -0.09 | -5.59 | 57 | 3,364,606 | 5,396,893.05 |
| ELLAHLAKES | 12.74 | 12.74 | 12.75 | 12.65 | 12.65 | -0.09 | -0.71 | 539 | 8,348,441 | 105,833,732.85 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 1 | 16 | 583.20 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 71 | 239,107 | 7,740,772.80 |
| ETI | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 85 | 101,903 | 3,298,332.85 |
| ETRANZACT | 13.25 | 13.25 | 14.45 | 14.45 | 14.45 | 1.20 | 9.06 | 56 | 548,187 | 7,393,440.60 |
| EUNISELL | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 103 | 99,591 | 7,239,552.55 |
| FCMB | 10.70 | 10.70 | 10.75 | 10.00 | 10.50 | -0.20 | -1.87 | 708 | 37,987,960 | 386,694,604.30 |
| FIDELITYBK | 19.05 | 19.05 | 19.05 | 18.50 | 19.05 | 0.00 | 0.00 | 588 | 131,510,711 | 2,500,429,931.40 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 180 | 145,669 | 5,314,011.55 |
| FIRSTHOLDCO | 30.60 | 30.60 | 30.60 | 30.10 | 30.55 | -0.05 | -0.16 | 317 | 5,927,280 | 180,885,042.75 |
| FTNCOCOA | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 134 | 1,509,062 | 7,549,370.02 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 46 | 1,075 | 1,104,455.00 |
| GTCO | 84.50 | 84.50 | 84.90 | 84.50 | 84.80 | 0.30 | 0.36 | 973 | 203,852,003 | 17,235,802,757.40 |
| GUINEAINS | 1.15 | 1.15 | 0.00 | 0.00 | 1.15 | 0.00 | 0.00 | 52 | 276,732 | 330,784.11 |
| GUINNESS | 167.00 | 167.00 | 0.00 | 0.00 | 167.00 | 0.00 | 0.00 | 103 | 33,777 | 5,311,857.45 |
| HMCALL | 4.25 | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 0.00 | 21 | 241,375 | 942,280.14 |
| HONYFLOUR | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.20 | -1.10 | 298 | 807,785 | 14,362,422.85 |
| IKEJAHOTEL | 20.85 | 20.85 | 20.80 | 20.30 | 20.80 | -0.05 | -0.24 | 230 | 2,049,724 | 43,060,396.70 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 20 | 99,337 | 2,908,724.00 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 2 | 2,616 | 16,480.80 |
| INTBREW | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 85 | 352,976 | 4,049,105.75 |
| INTENEGINS | 2.12 | 2.12 | 2.30 | 2.30 | 2.30 | 0.18 | 8.49 | 65 | 575,114 | 1,284,755.78 |
| JAIZBANK | 4.50 | 4.50 | 4.52 | 4.50 | 4.50 | 0.00 | 0.00 | 278 | 7,202,459 | 32,384,597.73 |
| JAPAULGOLD | 2.10 | 2.10 | 2.25 | 2.10 | 2.10 | 0.00 | 0.00 | 181 | 68,823,390 | 145,911,434.14 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 157 | 50,388 | 7,083,290.80 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 23 | 91,188 | 476,232.75 |
| LASACO | 2.62 | 2.62 | 0.00 | 0.00 | 2.62 | 0.00 | 0.00 | 44 | 398,259 | 1,071,933.45 |
| LEARNAFRCA | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00 | 22 | 18,878 | 105,181.41 |
| LEGENDINT | 5.26 | 5.26 | 0.00 | 0.00 | 5.26 | 0.00 | 0.00 | 19 | 26,336 | 147,253.01 |
| LINKASSURE | 1.68 | 1.68 | 1.77 | 1.68 | 1.68 | 0.00 | 0.00 | 69 | 2,791,133 | 4,838,367.24 |
| LIVESTOCK | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.05 | -0.82 | 129 | 1,051,113 | 6,384,694.15 |
| MANSARD | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 76 | 423,239 | 5,359,348.17 |
| MAYBAKER | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 102 | 359,092 | 5,834,279.25 |
| MBENEFIT | 3.30 | 3.30 | 3.30 | 3.25 | 3.30 | 0.00 | 0.00 | 109 | 1,852,024 | 6,083,489.22 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 12 | 18,261 | 280,113.25 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 4 | 25,000 | 2,750,000.00 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 2 | 11,110 | 32,283.00 |
| MTNN | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 1522 | 925,524 | 425,559,540.50 |
| MULTIVERSE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 20 | 31,154 | 336,544.55 |
| NAHCO | 99.15 | 99.15 | 0.00 | 0.00 | 99.15 | 0.00 | 0.00 | 198 | 540,521 | 53,681,047.75 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 81 | 182,770 | 17,679,930.75 |
| NB | 68.50 | 68.50 | 0.00 | 0.00 | 68.50 | 0.00 | 0.00 | 261 | 837,113 | 53,468,795.60 |
| NCR | 41.10 | 41.10 | 0.00 | 0.00 | 41.10 | 0.00 | 0.00 | 56 | 75,962 | 3,433,482.40 |
| NEIMETH | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 150 | 923,954 | 5,035,824.45 |
| NEM | 26.00 | 26.00 | 26.20 | 26.00 | 26.00 | 0.00 | 0.00 | 101 | 5,369,168 | 140,128,417.75 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 186 | 108,318 | 188,603,775.50 |
| NGXGROUP | 51.60 | 51.60 | 0.00 | 0.00 | 51.60 | 0.00 | 0.00 | 202 | 4,150,325 | 207,755,221.65 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 98 | 140,709 | 15,799,913.90 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 13 | 3,034 | 230,584.00 |
| NPFMCRFBK | 2.93 | 2.93 | 2.70 | 2.70 | 2.70 | -0.23 | -7.85 | 47 | 875,152 | 2,371,783.26 |
| NSLTECH | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 0.00 | 0.00 | 73 | 841,430 | 674,222.13 |
| OANDO | 40.00 | 40.00 | 40.00 | 39.00 | 40.00 | 0.00 | 0.00 | 541 | 7,635,919 | 302,597,197.75 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 453 | 245,069 | 254,466,388.00 |
| OMATEK | 1.11 | 1.11 | 1.08 | 1.06 | 1.06 | -0.05 | -4.50 | 67 | 1,464,729 | 1,637,940.23 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 523 | 333,915 | 470,924,151.40 |
| PRESTIGE | 1.47 | 1.47 | 1.45 | 1.36 | 1.36 | -0.11 | -7.48 | 60 | 1,674,440 | 2,370,122.85 |
| PZ | 39.60 | 39.60 | 0.00 | 0.00 | 39.60 | 0.00 | 0.00 | 206 | 2,284,581 | 87,279,309.85 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 17 | 126,066 | 1,066,142.00 |
| REGALINS | 1.13 | 1.13 | 1.09 | 1.07 | 1.08 | -0.05 | -4.42 | 95 | 3,679,164 | 3,976,076.72 |
| ROYALEX | 1.82 | 1.82 | 1.84 | 1.84 | 1.84 | 0.02 | 1.10 | 52 | 940,994 | 1,728,661.42 |
| RTBRISCOE | 3.15 | 3.15 | 3.30 | 3.15 | 3.30 | 0.15 | 4.76 | 36 | 492,072 | 1,569,518.54 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 31 | 35,116 | 254,390.54 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 95 | 4,826 | 25,230,810.60 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 99 | 12,688 | 4,920,273.50 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 29 | 331,787 | 24,299,320.70 |
| SOVRENINS | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.04 | -1.38 | 111 | 1,702,017 | 4,918,692.70 |
| STANBIC | 105.00 | 105.00 | 105.00 | 104.00 | 105.00 | 0.00 | 0.00 | 215 | 6,488,977 | 678,760,533.15 |
| STERLINGNG | 7.20 | 7.20 | 6.90 | 6.55 | 6.70 | -0.50 | -6.94 | 414 | 5,008,913 | 33,985,368.75 |
| SUNUASSUR | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00 | 39 | 1,127,504 | 5,131,237.32 |
| TANTALIZER | 2.51 | 2.52 | 2.52 | 2.28 | 2.40 | -0.11 | -4.38 | 264 | 11,252,145 | 26,564,405.89 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 46 | 3,574 | 2,058,624.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 72 | 19,929 | 3,206,507.70 |
| TRANSCORP | 41.00 | 41.00 | 40.70 | 40.55 | 40.55 | -0.45 | -1.10 | 243 | 4,479,011 | 182,170,212.30 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 2 | 5,237 | 11,109.55 |
| TRANSPOWER | 307.80 | 307.80 | 0.00 | 0.00 | 307.80 | 0.00 | 0.00 | 36 | 18,596 | 5,152,951.60 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 4 | 8,705 | 37,993.84 |
| UACN | 70.00 | 70.00 | 71.10 | 70.00 | 71.10 | 1.10 | 1.57 | 244 | 4,410,812 | 309,280,961.60 |
| UBA | 36.90 | 36.90 | 36.90 | 35.60 | 35.85 | -1.05 | -2.85 | 1183 | 20,138,697 | 726,981,861.80 |
| UCAP | 16.90 | 16.90 | 16.85 | 16.50 | 16.50 | -0.40 | -2.37 | 293 | 3,780,740 | 62,726,241.00 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 23 | 10,808 | 572,248.05 |
| UNILEVER | 69.00 | 69.00 | 70.00 | 69.00 | 72.00 | 3.00 | 4.35 | 143 | 14,889,112 | 1,027,376,802.80 |
| UNIONDICON | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 12 | 58,841 | 408,521.25 |
| UNIVINSURE | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00 | 45 | 2,711,573 | 3,151,091.80 |
| UPDC | 5.70 | 5.70 | 6.00 | 5.69 | 6.00 | 0.30 | 5.26 | 97 | 2,521,569 | 14,490,254.72 |
| UPDCREIT | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 125 | 2,333,463 | 15,610,941.35 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 19 | 27,924 | 163,574.90 |
| VERITASKAP | 1.60 | 1.62 | 1.70 | 1.62 | 1.65 | 0.05 | 3.12 | 117 | 2,871,985 | 4,791,703.72 |
| VFDGROUP | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00 | 153 | 1,417,983 | 14,643,780.75 |
| VITAFOAM | 87.00 | 87.00 | 83.40 | 78.30 | 83.40 | -3.60 | -4.14 | 197 | 1,202,263 | 94,994,042.25 |
| WAPCO | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 270 | 376,770 | 49,595,309.10 |
| WAPIC | 2.59 | 2.59 | 2.59 | 2.43 | 2.43 | -0.16 | -6.18 | 91 | 2,477,009 | 6,129,083.22 |
| WEMABANK | 18.80 | 18.80 | 18.80 | 18.00 | 18.80 | 0.00 | 0.00 | 476 | 11,534,906 | 200,211,401.45 |
| ZENITHBANK | 59.75 | 59.75 | 59.75 | 59.00 | 59.50 | -0.25 | -0.42 | 1249 | 13,126,467 | 778,339,579.10 |
| TOTAL TRANSACTION | 23,653 | 689,479,983 | 28,631,371,420.63 |
