| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00% | 118.00 | 277,884.00 | 2,103,427.30 |
| ABCTRANS | 5.68 | 5.68 | 5.67 | 5.15 | 5.15 | (9.33%) | 234.00 | 912,251.00 | 4,980,729.50 |
| ACADEMY | 8.65 | 8.65 | 0.00 | 0.00 | 8.65 | 0.00% | 105.00 | 260,597.00 | 2,317,295.45 |
| ACCESSCORP | 22.40 | 22.40 | 22.70 | 22.05 | 22.05 | (1.56%) | 2694.00 | 34,352,766.00 | 768,559,990.80 |
| AFRIPRUD | 14.85 | 14.85 | 15.80 | 14.50 | 15.80 | 6.40% | 205.00 | 3,704,349.00 | 55,213,979.10 |
| AIICO | 4.15 | 4.15 | 4.26 | 4.00 | 4.02 | (3.13%) | 746.00 | 11,447,617.00 | 47,111,381.90 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00% | 2.00 | 118.00 | 294,646.00 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00% | 67.00 | 136,718.00 | 2,337,849.25 |
| ARADEL | 780.00 | 780.00 | 0.00 | 0.00 | 780.00 | 0.00% | 836.00 | 1,299,605.00 | 1,014,330,095.70 |
| AUSTINLAZ | 4.49 | 4.49 | 4.82 | 4.08 | 4.82 | 7.35% | 291.00 | 4,792,515.00 | 21,734,767.89 |
| BERGER | 58.90 | 58.90 | 0.00 | 0.00 | 58.90 | 0.00% | 209.00 | 121,740.00 | 7,393,524.25 |
| BETAGLAS | 420.00 | 420.00 | 0.00 | 0.00 | 420.00 | 0.00% | 615.00 | 596,483.00 | 250,583,890.30 |
| BUACEMENT | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00% | 1310.00 | 608,997.00 | 107,902,101.90 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00% | 1099.00 | 128,917.00 | 95,746,477.80 |
| CADBURY | 65.30 | 65.30 | 0.00 | 0.00 | 65.30 | 0.00% | 488.00 | 427,757.00 | 28,423,128.05 |
| CAP | 79.50 | 79.50 | 0.00 | 0.00 | 79.50 | 0.00% | 81.00 | 112,036.00 | 8,807,691.70 |
| CAVERTON | 7.50 | 7.50 | 7.50 | 7.30 | 7.45 | (0.67%) | 162.00 | 2,058,291.00 | 15,300,941.60 |
| CHAMPION | 20.00 | 20.00 | 19.05 | 19.00 | 19.00 | (5.00%) | 373.00 | 2,925,259.00 | 55,724,732.60 |
| CHAMS | 5.33 | 5.33 | 5.32 | 4.90 | 5.19 | (2.63%) | 1045.00 | 41,571,539.00 | 210,053,770.48 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00% | 49.00 | 83,288.00 | 1,140,411.90 |
| CILEASING | 7.80 | 7.80 | 7.80 | 7.25 | 7.25 | (7.05%) | 154.00 | 2,542,141.00 | 18,843,198.55 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00% | 13.00 | 6,000.00 | 659,900.00 |
| CONHALLPLC | 5.10 | 5.10 | 5.10 | 5.01 | 5.10 | 0.00% | 161.00 | 3,150,747.00 | 15,965,940.16 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00% | 132.00 | 28,010.00 | 5,012,015.50 |
| CORNERST | 6.25 | 6.25 | 6.15 | 6.05 | 6.06 | (3.04%) | 90.00 | 1,583,022.00 | 9,883,413.18 |
| CUSTODIAN | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00% | 152.00 | 552,924.00 | 23,655,903.45 |
| CUTIX | 3.69 | 3.69 | 3.80 | 3.65 | 3.70 | 0.27% | 392.00 | 9,584,306.00 | 35,530,646.17 |
| CWG | 24.30 | 24.30 | 24.00 | 22.10 | 22.10 | (9.05%) | 612.00 | 6,120,826.00 | 140,157,494.00 |
| DAARCOMM | 1.53 | 1.53 | 1.56 | 1.40 | 1.40 | (8.50%) | 336.00 | 7,724,966.00 | 11,225,137.47 |
| DANGCEM | 635.00 | 635.00 | 0.00 | 0.00 | 635.00 | 0.00% | 1759.00 | 658,043.00 | 403,678,707.10 |
| DANGSUGAR | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | (2.40%) | 1564.00 | 1,590,229.00 | 104,253,061.35 |
| DEAPCAP | 7.14 | 7.14 | 7.85 | 7.14 | 7.85 | 9.94% | 484.00 | 8,476,063.00 | 65,695,197.49 |
| ELLAHLAKES | 16.55 | 16.55 | 16.30 | 15.20 | 15.90 | (3.93%) | 846.00 | 9,907,658.00 | 158,348,094.85 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00% | 2.00 | 117.00 | 4,738.50 |
| ETERNA | 28.45 | 28.45 | 29.45 | 29.45 | 29.45 | 3.51% | 155.00 | 619,421.00 | 19,069,247.85 |
| ETI | 47.00 | 47.00 | 48.00 | 48.00 | 48.00 | 2.13% | 157.00 | 2,452,846.00 | 117,939,709.15 |
| ETRANZACT | 19.10 | 19.10 | 0.00 | 0.00 | 19.10 | 0.00% | 203.00 | 395,528.00 | 7,386,049.50 |
| EUNISELL | 153.95 | 153.95 | 153.90 | 140.20 | 149.80 | (2.70%) | 409.00 | 1,353,843.00 | 194,575,178.65 |
| FCMB | 11.70 | 11.70 | 11.70 | 11.25 | 11.25 | (3.85%) | 749.00 | 4,935,490.00 | 56,666,549.30 |
| FIDELITYBK | 19.00 | 19.00 | 19.85 | 18.90 | 18.90 | (0.53%) | 1031.00 | 12,083,676.00 | 231,596,718.30 |
| FIDSON | 71.50 | 71.50 | 0.00 | 0.00 | 71.50 | 0.00% | 1160.00 | 797,294.00 | 53,436,387.00 |
| FIRSTHOLDCO | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 596.00 | 4,189,207.00 | 203,547,596.35 |
| FTNCOCOA | 7.20 | 7.20 | 7.30 | 7.00 | 7.05 | (2.08%) | 482.00 | 3,963,399.00 | 28,404,314.05 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00% | 122.00 | 5,547.00 | 5,698,987.80 |
| GTCO | 98.50 | 98.50 | 98.60 | 98.50 | 98.50 | 0.00% | 2423.00 | 31,555,818.00 | 3,108,665,071.60 |
| GUINEAINS | 1.25 | 1.25 | 1.37 | 1.25 | 1.35 | 8.00% | 267.00 | 25,041,885.00 | 33,232,480.02 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00% | 204.00 | 27,288.00 | 8,595,720.00 |
| HMCALL | 4.33 | 4.33 | 4.69 | 4.37 | 4.37 | 0.92% | 200.00 | 6,479,765.00 | 28,250,745.76 |
| HONYFLOUR | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 615.00 | 2,132,272.00 | 49,148,053.90 |
| IKEJAHOTEL | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00% | 136.00 | 217,200.00 | 7,776,410.40 |
| IMG | 34.85 | 34.85 | 0.00 | 0.00 | 34.85 | 0.00% | 34.00 | 19,330.00 | 683,750.45 |
| INFINITY | 8.45 | 8.45 | 0.00 | 0.00 | 8.45 | 0.00% | 62.00 | 58,404.00 | 537,106.15 |
| INTBREW | 13.90 | 13.90 | 14.00 | 14.00 | 14.00 | 0.72% | 189.00 | 2,189,460.00 | 30,819,046.50 |
| INTENEGINS | 3.00 | 3.00 | 3.25 | 3.01 | 3.25 | 8.33% | 67.00 | 1,300,622.00 | 4,053,454.35 |
| JAIZBANK | 8.05 | 8.05 | 8.48 | 8.00 | 8.25 | 2.48% | 2426.00 | 10,785,320.00 | 88,547,756.29 |
| JAPAULGOLD | 2.50 | 2.50 | 2.65 | 2.50 | 2.50 | 0.00% | 387.00 | 8,553,993.00 | 21,736,304.04 |
| JBERGER | 182.00 | 182.00 | 0.00 | 0.00 | 182.00 | 0.00% | 246.00 | 246,880.00 | 40,767,808.20 |
| JOHNHOLT | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | (3.90%) | 74.00 | 691,278.00 | 5,009,811.40 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00% | 34.00 | 257,919.00 | 1,867,436.65 |
| LASACO | 2.50 | 2.50 | 2.60 | 2.49 | 2.50 | 0.00% | 164.00 | 4,632,048.00 | 11,706,207.20 |
| LEARNAFRCA | 8.75 | 8.75 | 9.00 | 9.00 | 9.00 | 2.86% | 127.00 | 959,692.00 | 8,843,709.75 |
| LEGENDINT | 5.84 | 5.84 | 5.95 | 5.80 | 5.95 | 1.88% | 64.00 | 1,460,695.00 | 8,579,095.11 |
| LINKASSURE | 1.90 | 1.90 | 1.90 | 1.75 | 1.89 | (0.53%) | 216.00 | 15,401,776.00 | 28,670,109.52 |
| LIVESTOCK | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | (4.11%) | 183.00 | 1,347,738.00 | 9,610,693.10 |
| LIVINGTRUST | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00% | 52.00 | 314,266.00 | 1,603,669.77 |
| MANSARD | 15.00 | 15.00 | 14.92 | 14.90 | 14.92 | (0.53%) | 161.00 | 1,211,179.00 | 17,677,062.04 |
| MAYBAKER | 43.50 | 43.50 | 39.20 | 39.15 | 39.15 | (10.00%) | 1207.00 | 4,250,963.00 | 173,466,206.70 |
| MBENEFIT | 4.20 | 4.20 | 4.40 | 4.15 | 4.17 | (0.71%) | 544.00 | 14,857,125.00 | 62,756,413.37 |
| MCNICHOLS | 6.88 | 6.88 | 7.35 | 6.95 | 7.10 | 3.20% | 325.00 | 3,979,334.00 | 28,486,267.43 |
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00% | 325.00 | 146,066.00 | 13,671,812.70 |
| MEYER | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00% | 67.00 | 124,493.00 | 2,369,589.05 |
| MORISON | 7.52 | 7.52 | 8.27 | 8.27 | 8.27 | 9.97% | 2.00 | 104,748.00 | 866,265.96 |
| MTNN | 580.00 | 580.00 | 0.00 | 0.00 | 580.00 | 0.00% | 3910.00 | 1,484,639.00 | 855,664,812.60 |
| MULTIVERSE | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00% | 136.00 | 436,575.00 | 11,293,325.55 |
| NAHCO | 110.00 | 110.00 | 113.00 | 113.00 | 113.00 | 2.73% | 270.00 | 6,797,109.00 | 767,155,172.65 |
| NASCON | 110.20 | 110.20 | 114.00 | 114.00 | 114.00 | 3.45% | 198.00 | 487,052.00 | 54,495,920.50 |
| NB | 77.00 | 77.00 | 80.00 | 78.00 | 78.00 | 1.30% | 532.00 | 19,145,478.00 | 1,525,945,805.90 |
| NCR | 188.15 | 188.15 | 199.00 | 199.00 | 199.00 | 5.77% | 511.00 | 492,112.00 | 100,493,444.80 |
| NEIMETH | 13.25 | 13.00 | 13.00 | 11.95 | 11.95 | (9.81%) | 1493.00 | 16,908,806.00 | 214,795,903.55 |
| NEM | 32.90 | 32.90 | 32.20 | 32.20 | 32.20 | (2.13%) | 248.00 | 1,292,713.00 | 40,652,474.85 |
| NESTLE | 2153.80 | 2153.80 | 0.00 | 0.00 | 2153.80 | 0.00% | 246.00 | 23,965.00 | 50,479,239.70 |
| NGXGROUP | 82.00 | 82.00 | 81.75 | 81.75 | 81.75 | (0.30%) | 348.00 | 1,426,167.00 | 115,646,440.35 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00% | 361.00 | 390,079.00 | 48,994,184.40 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00% | 57.00 | 12,944.00 | 1,031,144.30 |
| NPFMCRFBK | 5.10 | 5.10 | 5.61 | 5.50 | 5.61 | 10.00% | 338.00 | 5,278,185.00 | 29,384,654.10 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00% | 29.00 | 25,024.00 | 2,826,006.20 |
| NSLTECH | 0.97 | 0.97 | 1.00 | 0.95 | 0.95 | (2.06%) | 417.00 | 22,277,821.00 | 21,735,288.71 |
| OANDO | 40.35 | 40.35 | 40.60 | 40.00 | 40.00 | (0.87%) | 739.00 | 5,267,205.00 | 212,244,499.50 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00% | 884.00 | 147,769.00 | 179,574,920.10 |
| OMATEK | 2.01 | 2.01 | 2.19 | 2.05 | 2.15 | 6.97% | 373.00 | 18,848,536.00 | 39,236,292.52 |
| PREMPAINTS | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00% | 2.00 | 1,290.00 | 14,190.00 |
| PRESCO | 1635.00 | 1635.00 | 0.00 | 0.00 | 1635.00 | 0.00% | 552.00 | 82,484.00 | 131,874,091.40 |
| PRESTIGE | 1.80 | 1.80 | 1.96 | 1.80 | 1.90 | 5.56% | 135.00 | 8,191,006.00 | 15,329,637.02 |
| PZ | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | 373.00 | 1,831,119.00 | 101,690,432.55 |
| REDSTAREX | 17.30 | 17.30 | 19.00 | 17.30 | 19.00 | 9.83% | 169.00 | 1,863,401.00 | 33,474,658.25 |
| REGALINS | 1.20 | 1.20 | 1.24 | 1.16 | 1.17 | (2.50%) | 181.00 | 6,761,523.00 | 8,049,537.83 |
| ROYALEX | 2.40 | 2.40 | 2.25 | 2.17 | 2.20 | (8.33%) | 182.00 | 7,078,493.00 | 15,784,673.26 |
| RTBRISCOE | 5.98 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 117.00 | 5,384,024.00 | 35,373,037.68 |
| SCOA | 23.80 | 23.80 | 26.15 | 26.15 | 26.15 | 9.87% | 34.00 | 206,166.00 | 5,391,240.90 |
| SEPLAT | 6700.00 | 6700.00 | 0.00 | 0.00 | 6700.00 | 0.00% | 524.00 | 16,653.00 | 116,319,084.20 |
| SKYAVN | 99.95 | 99.95 | 109.80 | 109.80 | 109.80 | 9.85% | 104.00 | 932,217.00 | 95,820,277.45 |
| SOVRENINS | 3.79 | 3.79 | 3.61 | 3.45 | 3.45 | (8.97%) | 135.00 | 1,631,359.00 | 5,888,312.95 |
| STANBIC | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 346.00 | 709,870.00 | 77,000,540.25 |
| STERLINGNG | 7.50 | 7.50 | 7.60 | 7.00 | 7.00 | (6.67%) | 650.00 | 14,098,340.00 | 101,794,522.05 |
| SUNUASSUR | 5.00 | 5.00 | 4.80 | 4.64 | 4.64 | (7.20%) | 60.00 | 1,172,481.00 | 5,564,849.36 |
| TANTALIZER | 3.83 | 3.83 | 3.88 | 3.67 | 3.70 | (3.39%) | 740.00 | 22,391,195.00 | 84,117,983.09 |
| TIP | 15.20 | 15.20 | 15.10 | 14.90 | 14.90 | (1.97%) | 485.00 | 3,732,023.00 | 56,340,815.00 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00% | 123.00 | 6,438.00 | 3,708,288.00 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00% | 98.00 | 17,938.00 | 3,111,738.30 |
| TRANSCORP | 46.15 | 46.15 | 46.15 | 45.05 | 45.05 | (2.38%) | 357.00 | 2,241,666.00 | 103,068,760.90 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00% | 3.00 | 15,267.00 | 33,282.42 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00% | 72.00 | 16,121.00 | 4,454,232.30 |
| TRIPPLEG | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 63.00 | 171,923.00 | 1,215,847.40 |
| UACN | 92.50 | 92.50 | 0.00 | 0.00 | 92.50 | 0.00% | 185.00 | 245,717.00 | 22,184,224.05 |
| UBA | 43.90 | 43.90 | 44.90 | 44.00 | 44.50 | 1.37% | 1592.00 | 6,186,926.00 | 275,906,672.50 |
| UCAP | 17.95 | 17.95 | 18.05 | 17.95 | 18.00 | 0.28% | 376.00 | 4,915,251.00 | 88,651,947.10 |
| UNILEVER | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00% | 262.00 | 340,444.00 | 27,881,572.50 |
| UNIONDICON | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00% | 67.00 | 369,152.00 | 3,440,705.65 |
| UNIVINSURE | 1.19 | 1.19 | 1.23 | 1.17 | 1.21 | 1.68% | 181.00 | 9,733,870.00 | 11,739,255.29 |
| UPDC | 5.70 | 5.70 | 6.25 | 6.00 | 6.20 | 8.77% | 290.00 | 6,711,941.00 | 41,144,360.80 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00% | 47.00 | 199,109.00 | 1,248,973.00 |
| VERITASKAP | 1.96 | 2.01 | 2.05 | 2.00 | 2.04 | 4.08% | 194.00 | 7,074,232.00 | 14,341,074.50 |
| VFDGROUP | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00% | 202.00 | 1,247,197.00 | 14,911,541.40 |
| VITAFOAM | 113.50 | 113.50 | 0.00 | 0.00 | 113.50 | 0.00% | 528.00 | 1,262,126.00 | 135,609,880.90 |
| WAPCO | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00% | 814.00 | 5,099,408.00 | 785,916,409.00 |
| WAPIC | 3.31 | 3.31 | 3.64 | 3.40 | 3.46 | 4.53% | 164.00 | 4,796,631.00 | 17,052,149.38 |
| WEMABANK | 22.70 | 22.70 | 22.65 | 22.50 | 22.60 | (0.44%) | 704.00 | 6,532,604.00 | 147,378,005.40 |
| ZENITHBANK | 71.00 | 71.00 | 71.05 | 70.15 | 71.00 | 0.00% | 2418.00 | 25,976,221.00 | 1,842,853,987.60 |
| ZICHIS | 2.62 | 2.62 | 2.88 | 2.88 | 2.88 | 9.92% | 6.00 | 7,630,000.00 | 21,974,400.00 |
| TOTAL TRANSACTION | 57,916 | 594,503,592 | 17,138,597,798.51 |
