| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.30 | 6.30 | 6.00 | 5.85 | 5.90 | (0.40) | -6.35% | 288 | 3,358,318 | 19,971,321 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 487 | 1,483,237 | 7,515,310 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 159 | 236,497 | 1,583,573 |
| ACCESSCORP | 27.00 | 26.05 | 26.30 | 25.00 | 25.50 | (1.50) | -5.56% | 5997 | 204,007,563 | 5,276,350,340 |
| AFRIPRUD | 13.05 | 13.05 | 13.05 | 12.80 | 13.00 | (0.05) | -0.38% | 354 | 2,607,506 | 33,785,759 |
| AIICO | 4.31 | 4.31 | 4.74 | 4.27 | 4.74 | 0.43 | 9.98% | 1538 | 67,107,345 | 306,796,440 |
| AIRTELAFRI | 3021.30 | 3021.30 | 0.00 | 0.00 | 3021.30 | 0.00 | 0.00% | 3 | 222 | 737,795 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 91 | 89,147 | 835,030 |
| ARADEL | 2024.00 | 2024.00 | 1996.00 | 1996.00 | 1996.00 | (28.00) | -1.38% | 5797 | 3,368,573 | 6,731,758,403 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 90 | 329,626 | 1,090,745 |
| BERGER | 81.75 | 81.75 | 0.00 | 0.00 | 81.75 | 0.00 | 0.00% | 498 | 696,655 | 55,513,362 |
| BETAGLAS | 598.00 | 598.00 | 0.00 | 0.00 | 598.00 | 0.00 | 0.00% | 1631 | 691,244 | 399,287,162 |
| BUACEMENT | 418.00 | 418.00 | 428.90 | 428.90 | 428.90 | 10.90 | 2.61% | 6315 | 3,084,293 | 1,317,932,188 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 2452 | 316,210 | 296,218,551 |
| CADBURY | 70.10 | 70.10 | 67.50 | 65.35 | 65.35 | (4.75) | -6.78% | 976 | 5,222,076 | 347,639,478 |
| CAP | 145.20 | 145.20 | 159.70 | 159.70 | 159.70 | 14.50 | 9.99% | 669 | 1,194,101 | 188,085,251 |
| CAVERTON | 5.90 | 5.90 | 6.05 | 5.90 | 6.00 | 0.10 | 1.69% | 183 | 1,570,188 | 9,397,007 |
| CHAMPION | 13.00 | 13.00 | 14.30 | 12.95 | 14.25 | 1.25 | 9.62% | 382 | 6,248,585 | 82,579,322 |
| CHAMS | 3.49 | 3.60 | 3.60 | 3.15 | 3.27 | (0.22) | -6.30% | 1832 | 52,195,778 | 169,825,389 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 92 | 225,483 | 2,827,799 |
| CILEASING | 6.45 | 7.05 | 7.05 | 6.45 | 7.05 | 0.60 | 9.30% | 137 | 4,871,001 | 32,476,924 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 19 | 92,428 | 10,379,506 |
| CONHALLPLC | 5.20 | 5.72 | 5.72 | 5.72 | 5.72 | 0.52 | 10.00% | 75 | 2,979,381 | 17,042,059 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 408 | 159,776 | 28,522,499 |
| CORNERST | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 136 | 3,162,267 | 16,951,432 |
| CUSTODIAN | 87.15 | 87.15 | 89.95 | 85.20 | 89.95 | 2.80 | 3.21% | 503 | 2,720,669 | 238,372,186 |
| CUTIX | 3.06 | 3.06 | 3.21 | 3.04 | 3.06 | 0.00 | 0.00% | 429 | 7,349,141 | 22,561,225 |
| CWG | 22.00 | 22.00 | 21.95 | 21.85 | 21.95 | (0.05) | -0.23% | 627 | 2,104,382 | 45,530,815 |
| DAARCOMM | 1.57 | 1.57 | 1.69 | 1.50 | 1.57 | 0.00 | 0.00% | 261 | 5,542,689 | 8,894,752 |
| DANGCEM | 970.00 | 970.00 | 0.00 | 0.00 | 970.00 | 0.00 | 0.00% | 5000 | 1,422,752 | 1,406,057,593 |
| DANGSUGAR | 69.70 | 76.65 | 76.65 | 76.65 | 76.65 | 6.95 | 9.97% | 892 | 3,080,922 | 236,152,671 |
| DEAPCAP | 4.19 | 4.19 | 4.60 | 4.60 | 4.60 | 0.41 | 9.79% | 184 | 3,780,640 | 17,235,495 |
| ELLAHLAKES | 9.95 | 9.95 | 10.90 | 10.25 | 10.90 | 0.95 | 9.55% | 328 | 5,868,155 | 63,266,600 |
| ETERNA | 32.80 | 32.80 | 33.90 | 33.00 | 33.05 | 0.25 | 0.76% | 354 | 1,443,830 | 48,316,739 |
| ETI | 80.60 | 80.60 | 80.65 | 80.65 | 80.65 | 0.05 | 0.06% | 446 | 1,741,370 | 138,972,471 |
| ETRANZACT | 15.00 | 15.00 | 15.50 | 14.25 | 15.50 | 0.50 | 3.33% | 357 | 1,467,600 | 22,588,618 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 76 | 14,547 | 2,225,691 |
| FCMB | 11.15 | 11.00 | 11.40 | 10.50 | 11.00 | (0.15) | -1.35% | 1646 | 21,055,982 | 228,390,909 |
| FIDELITYBK | 20.00 | 20.00 | 19.75 | 18.60 | 18.60 | (1.40) | -7.00% | 1556 | 79,545,445 | 1,505,015,260 |
| FIDSON | 98.70 | 98.70 | 0.00 | 0.00 | 98.70 | 0.00 | 0.00% | 1920 | 1,140,246 | 114,171,976 |
| FIRSTHOLDCO | 64.65 | 64.65 | 64.10 | 62.05 | 62.40 | (2.25) | -3.48% | 1468 | 27,734,336 | 1,727,196,130 |
| FTGINSURE | 1.17 | 1.17 | 1.20 | 1.11 | 1.14 | (0.03) | -2.56% | 184 | 12,578,783 | 14,507,227 |
| FTNCOCOA | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00% | 202 | 3,536,509 | 21,395,879 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 133 | 6,110 | 6,227,923 |
| GTCO | 135.00 | 135.00 | 140.00 | 136.00 | 140.00 | 5.00 | 3.70% | 7854 | 27,551,469 | 3,766,353,549 |
| GUINEAINS | 1.15 | 1.15 | 1.13 | 1.06 | 1.06 | (0.09) | -7.83% | 193 | 5,497,829 | 6,029,739 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 402 | 35,498 | 15,878,255 |
| HMCALL | 3.43 | 3.43 | 3.47 | 3.47 | 3.47 | 0.04 | 1.17% | 79 | 577,400 | 2,003,008 |
| HONYFLOUR | 18.00 | 18.20 | 19.15 | 18.20 | 19.00 | 1.00 | 5.56% | 863 | 3,579,831 | 67,088,281 |
| IKEJAHOTEL | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00% | 155 | 237,163 | 8,621,999 |
| IMG | 42.90 | 42.90 | 47.00 | 47.00 | 47.00 | 4.10 | 9.56% | 187 | 810,074 | 34,321,187 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 25 | 251,828 | 2,581,237 |
| INTBREW | 12.10 | 12.10 | 12.70 | 11.85 | 12.70 | 0.60 | 4.96% | 374 | 3,120,683 | 38,602,771 |
| INTENEGINS | 2.75 | 2.75 | 2.63 | 2.48 | 2.48 | (0.27) | -9.82% | 117 | 2,965,831 | 7,501,511 |
| JAIZBANK | 9.40 | 9.40 | 9.90 | 9.41 | 9.70 | 0.30 | 3.19% | 3577 | 16,365,414 | 158,907,554 |
| JAPAULGOLD | 2.97 | 2.97 | 3.18 | 3.01 | 3.15 | 0.18 | 6.06% | 1256 | 28,197,359 | 88,018,536 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 538 | 292,882 | 86,979,546 |
| JOHNHOLT | 13.85 | 13.85 | 15.20 | 13.90 | 15.20 | 1.35 | 9.75% | 156 | 2,176,638 | 32,148,666 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 14 | 20,851 | 136,574 |
| LASACO | 1.95 | 1.95 | 2.07 | 1.96 | 1.96 | 0.01 | 0.51% | 241 | 15,290,699 | 30,662,845 |
| LEARNAFRCA | 9.30 | 9.30 | 9.30 | 8.45 | 8.45 | (0.85) | -9.14% | 82 | 2,578,699 | 22,159,989 |
| LEGENDINT | 5.35 | 5.35 | 5.85 | 5.85 | 5.85 | 0.50 | 9.35% | 58 | 571,808 | 3,311,841 |
| LINKASSURE | 1.62 | 1.78 | 1.78 | 1.70 | 1.74 | 0.12 | 7.41% | 234 | 31,352,595 | 55,696,825 |
| LIVESTOCK | 7.95 | 8.70 | 8.70 | 7.45 | 7.95 | 0.00 | 0.00% | 489 | 20,154,924 | 168,221,487 |
| LIVINGTRUST | 3.38 | 3.38 | 3.15 | 3.05 | 3.15 | (0.23) | -6.80% | 87 | 2,272,097 | 7,100,758 |
| MANSARD | 14.00 | 14.00 | 14.05 | 14.00 | 14.00 | 0.00 | 0.00% | 314 | 1,347,683 | 19,110,848 |
| MAYBAKER | 37.70 | 37.70 | 41.40 | 39.90 | 41.40 | 3.70 | 9.81% | 1092 | 3,113,339 | 124,861,445 |
| MBENEFIT | 4.03 | 4.03 | 4.26 | 4.00 | 4.02 | (0.01) | -0.25% | 532 | 11,265,560 | 45,573,755 |
| MCNICHOLS | 6.72 | 6.72 | 7.39 | 7.20 | 7.20 | 0.48 | 7.14% | 285 | 7,583,151 | 55,849,028 |
| MECURE | 62.90 | 62.90 | 61.00 | 58.00 | 61.00 | (1.90) | -3.02% | 522 | 2,395,547 | 143,733,202 |
| MEYER | 15.55 | 15.55 | 0.00 | 0.00 | 15.55 | 0.00 | 0.00% | 115 | 746,407 | 11,291,367 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 28 | 134,790 | 1,398,936 |
| MTNN | 915.00 | 915.00 | 0.00 | 0.00 | 915.00 | 0.00 | 0.00% | 12871 | 5,493,379 | 4,788,724,619 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 143 | 389,808 | 9,775,826 |
| NAHCO | 220.30 | 258.00 | 199.00 | 198.65 | 198.65 | (59.35) | -26.94% | 1839 | 5,904,786 | 1,192,635,288 |
| NASCON | 210.00 | 178.30 | 210.00 | 210.00 | 210.00 | 31.70 | 15.10% | 1094 | 2,091,608 | 446,049,205 |
| NB | 78.70 | 78.70 | 80.00 | 78.95 | 78.95 | 0.25 | 0.32% | 936 | 7,346,170 | 585,098,575 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 130 | 47,120 | 8,654,319 |
| NEIMETH | 8.30 | 8.30 | 8.50 | 8.10 | 8.10 | (0.20) | -2.41% | 516 | 3,372,970 | 28,238,743 |
| NEM | 30.55 | 30.55 | 29.00 | 28.10 | 28.10 | (2.45) | -8.02% | 298 | 2,951,485 | 85,100,204 |
| NESTLE | 3100.00 | 3100.00 | 0.00 | 0.00 | 3100.00 | 0.00 | 0.00% | 476 | 18,050 | 56,733,551 |
| NGXGROUP | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00% | 2693 | 5,762,508 | 915,441,792 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 253 | 271,927 | 35,133,734 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 38 | 7,989 | 571,214 |
| NPFMCRFBK | 5.21 | 5.21 | 5.32 | 5.10 | 5.12 | (0.09) | -1.73% | 154 | 3,037,253 | 15,743,430 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 45 | 18,660 | 1,872,459 |
| NSLTECH | 0.87 | 0.87 | 0.95 | 0.88 | 0.91 | 0.04 | 4.60% | 358 | 18,168,933 | 16,996,707 |
| OANDO | 46.00 | 46.00 | 45.55 | 43.65 | 43.65 | (2.35) | -5.11% | 1186 | 4,244,029 | 191,344,912 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1698 | 259,354 | 415,534,938 |
| OMATEK | 1.96 | 1.96 | 2.14 | 2.00 | 2.02 | 0.06 | 3.06% | 210 | 2,792,000 | 5,733,096 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 77 | 37,586 | 1,268,528 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 1553 | 532,949 | 1,164,737,297 |
| PRESTIGE | 1.39 | 1.39 | 1.50 | 1.39 | 1.45 | 0.06 | 4.32% | 64 | 3,782,317 | 5,425,147 |
| PZ | 105.55 | 105.55 | 102.50 | 100.50 | 101.00 | (4.55) | -4.31% | 967 | 3,533,092 | 357,410,778 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 56 | 71,690 | 1,817,342 |
| REGALINS | 0.96 | 0.96 | 1.01 | 0.93 | 0.93 | (0.03) | -3.13% | 229 | 16,798,465 | 15,983,509 |
| ROYALEX | 1.36 | 1.36 | 1.48 | 1.36 | 1.36 | 0.00 | 0.00% | 129 | 6,707,870 | 9,363,210 |
| RTBRISCOE | 10.64 | 10.64 | 11.70 | 11.70 | 11.70 | 1.06 | 9.96% | 80 | 827,440 | 9,681,048 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 140 | 139,535 | 2,921,829 |
| SEPLAT | 11,495.00 | 11,495.00 | 0.00 | 0.00 | 11,495.00 | 0.00 | 0.00% | 1776 | 132,163 | 1,622,101,400 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 87 | 481,746 | 62,167,197 |
| SOVRENINS | 2.08 | 2.08 | 2.28 | 2.04 | 2.28 | 0.20 | 9.62% | 161 | 14,049,620 | 30,450,894 |
| STANBIC | 165.00 | 165.00 | 181.00 | 181.00 | 181.00 | 16.00 | 9.70% | 1211 | 2,340,427 | 403,800,826 |
| STERLINGNG | 7.65 | 7.65 | 8.00 | 7.60 | 8.00 | 0.35 | 4.58% | 886 | 37,406,500 | 292,993,179 |
| SUNUASSUR | 4.00 | 4.00 | 4.35 | 3.80 | 4.35 | 0.35 | 8.75% | 148 | 4,595,022 | 18,195,600 |
| TANTALIZER | 3.62 | 3.62 | 3.88 | 3.50 | 3.88 | 0.26 | 7.18% | 574 | 13,584,577 | 49,264,047 |
| TIP | 30.60 | 33.60 | 33.65 | 27.55 | 29.50 | (1.10) | -3.59% | 3859 | 28,768,042 | 915,598,282 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 217 | 22,088 | 12,722,688 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 270 | 48,583 | 11,314,907 |
| TRANSCORP | 44.50 | 44.50 | 43.00 | 40.05 | 43.00 | (1.50) | -3.37% | 775 | 5,599,304 | 235,808,322 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 82 | 300,989 | 1,781,633 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 148 | 47,264 | 11,603,312 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 51 | 421,701 | 1,750,978 |
| UACN | 181.50 | 181.50 | 196.00 | 189.00 | 190.00 | 8.50 | 4.68% | 1417 | 4,511,678 | 858,105,716 |
| UBA | 42.75 | 42.75 | 44.00 | 42.50 | 42.80 | 0.05 | 0.12% | 5599 | 32,114,923 | 1,380,046,949 |
| UCAP | 18.40 | 18.40 | 18.50 | 17.80 | 18.50 | 0.10 | 0.54% | 808 | 11,088,181 | 200,476,980 |
| UNILEVER | 137.50 | 137.50 | 0.00 | 0.00 | 137.50 | 0.00 | 0.00% | 704 | 986,542 | 147,454,624 |
| UNIONDICON | 21.90 | 21.90 | 0.00 | 0.00 | 21.90 | 0.00 | 0.00% | 57 | 69,661 | 1,375,805 |
| UNIVINSURE | 1.19 | 1.19 | 1.18 | 1.08 | 1.12 | (0.07) | -5.88% | 195 | 14,066,995 | 15,513,615 |
| UPDC | 4.90 | 4.90 | 4.45 | 4.45 | 4.45 | (0.45) | -9.18% | 174 | 2,372,732 | 10,606,323 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 40 | 432,356 | 2,137,797 |
| VERITASKAP | 1.75 | 1.75 | 1.89 | 1.65 | 1.65 | (0.10) | -5.71% | 423 | 43,927,968 | 76,263,186 |
| VFDGROUP | 11.30 | 11.30 | 11.30 | 10.20 | 10.65 | (0.65) | -5.75% | 754 | 255,347,643 | 2,722,381,089 |
| VITAFOAM | 154.90 | 154.90 | 155.00 | 155.00 | 155.00 | 0.10 | 0.06% | 898 | 2,341,349 | 362,362,983 |
| WAPCO | 350.00 | 350.00 | 349.90 | 340.00 | 349.00 | (1.00) | -0.29% | 4293 | 8,188,763 | 2,834,649,781 |
| WAPIC | 2.50 | 2.50 | 2.50 | 2.35 | 2.40 | (0.10) | -4.00% | 208 | 3,328,777 | 8,127,133 |
| WEMABANK | 34.10 | 34.10 | 34.10 | 33.25 | 33.25 | (0.85) | -2.49% | 1605 | 4,392,442 | 146,633,724 |
| ZENITHBANK | 130.50 | 130.50 | 131.25 | 129.00 | 129.40 | (1.10) | -0.84% | 8328 | 64,621,901 | 8,419,102,973 |
| ZICHIS | 21.78 | 23.95 | 23.95 | 22.80 | 22.80 | 1.02 | 4.68% | 1082 | 16,006,029 | 379,997,319 |
| TOTAL TRANSACTION | 132,107 | 1,404,124,596 | 57,829,108,101 |
