| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 49 | 95,391 | 587,908.30 |
| ABCTRANS | 3.10 | 3.10 | 0.00 | 0.00 | 3.10 | 0.00 | 0.00 | 91 | 380,267 | 1,250,061.42 |
| ACADEMY | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 41 | 329,380 | 2,367,017.35 |
| ACCESSCORP | 21.50 | 21.50 | 21.75 | 21.00 | 21.05 | -0.45 | -2.09 | 1477 | 28,579,634 | 611,135,870.70 |
| AFRIPRUD | 13.00 | 13.00 | 13.30 | 13.30 | 13.30 | 0.30 | 2.31 | 147 | 529,250 | 6,972,748.45 |
| AIICO | 3.51 | 3.58 | 3.86 | 3.51 | 3.55 | 0.04 | 1.14 | 590 | 20,370,821 | 73,923,222.05 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 1 | 46 | 114,862.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 12 | 778 | 6,071.10 |
| ARADEL | 680.00 | 680.00 | 0.00 | 0.00 | 680.00 | 0.00 | 0.00 | 555 | 794,739 | 542,458,157.80 |
| AUSTINLAZ | 2.36 | 2.36 | 2.33 | 2.30 | 2.30 | -0.06 | -2.54 | 32 | 820,704 | 1,875,418.46 |
| BERGER | 35.80 | 35.80 | 36.45 | 36.45 | 36.45 | 0.65 | 1.82 | 95 | 589,045 | 21,567,577.15 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 407 | 460,503 | 153,879,646.80 |
| BUACEMENT | 162.00 | 162.00 | 0.00 | 0.00 | 162.00 | 0.00 | 0.00 | 521 | 243,547 | 37,018,192.50 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 573 | 342,971 | 219,137,988.30 |
| CADBURY | 57.90 | 57.90 | 60.00 | 59.60 | 59.60 | 1.70 | 2.94 | 342 | 754,944 | 43,881,228.55 |
| CAP | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00 | 0.00 | 44 | 341,510 | 23,367,038.25 |
| CAVERTON | 4.90 | 4.90 | 5.35 | 5.25 | 5.35 | 0.45 | 9.18 | 110 | 1,778,281 | 9,458,730.65 |
| CHAMPION | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.20 | -1.41 | 167 | 861,957 | 12,175,546.90 |
| CHAMS | 3.06 | 3.08 | 3.30 | 3.08 | 3.30 | 0.24 | 7.84 | 300 | 6,530,019 | 20,690,783.22 |
| CILEASING | 5.30 | 5.30 | 5.50 | 5.50 | 5.50 | 0.20 | 3.77 | 61 | 1,397,583 | 7,690,369.45 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 12 | 2,333 | 256,620.10 |
| CONHALLPLC | 3.98 | 3.98 | 4.34 | 4.13 | 4.20 | 0.22 | 5.53 | 63 | 2,194,820 | 9,192,908.16 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 76 | 87,581 | 14,936,411.50 |
| CORNERST | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 76 | 3,032,878 | 16,650,665.20 |
| CUSTODIAN | 39.90 | 39.90 | 38.95 | 38.00 | 38.95 | -0.95 | -2.38 | 127 | 768,846 | 29,269,614.95 |
| CUTIX | 3.00 | 3.00 | 3.15 | 2.99 | 3.15 | 0.15 | 5.00 | 323 | 8,882,613 | 26,852,342.18 |
| CWG | 18.90 | 18.90 | 18.95 | 18.40 | 18.65 | -0.25 | -1.32 | 261 | 3,427,333 | 63,692,260.10 |
| DAARCOMM | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -0.07 | -7.14 | 84 | 570,070 | 535,005.36 |
| DANGCEM | 614.90 | 614.90 | 0.00 | 0.00 | 614.90 | 0.00 | 0.00 | 1025 | 533,352 | 327,835,811.20 |
| DANGSUGAR | 53.95 | 53.95 | 54.50 | 53.95 | 54.20 | 0.25 | 0.46 | 789 | 2,730,910 | 148,073,842.25 |
| DEAPCAP | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 0.00 | 0.00 | 54 | 262,297 | 429,951.63 |
| ELLAHLAKES | 13.70 | 13.70 | 13.85 | 13.00 | 13.70 | 0.00 | 0.00 | 680 | 6,363,366 | 86,312,255.80 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 2 | 1,200 | 48,225.00 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 82 | 393,043 | 12,629,779.05 |
| ETI | 36.50 | 36.50 | 0.00 | 0.00 | 36.50 | 0.00 | 0.00 | 119 | 240,538 | 8,767,563.20 |
| ETRANZACT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 135 | 2,052,430 | 26,445,819.05 |
| EUNISELL | 78.40 | 78.40 | 0.00 | 0.00 | 78.40 | 0.00 | 0.00 | 130 | 272,496 | 19,424,131.25 |
| FCMB | 10.90 | 10.90 | 11.10 | 10.40 | 11.05 | 0.15 | 1.38 | 818 | 129,653,847 | 1,433,016,011.15 |
| FIDELITYBK | 19.20 | 19.20 | 19.10 | 18.55 | 19.00 | -0.20 | -1.04 | 678 | 36,913,532 | 700,712,436.65 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 243 | 306,691 | 11,506,771.90 |
| FIRSTHOLDCO | 31.50 | 31.50 | 31.55 | 31.50 | 31.55 | 0.05 | 0.16 | 417 | 6,382,316 | 201,563,603.10 |
| FTNCOCOA | 4.75 | 4.75 | 5.05 | 5.05 | 5.05 | 0.30 | 6.32 | 131 | 658,871 | 3,246,680.31 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 51 | 1,835 | 1,885,279.00 |
| GTCO | 89.00 | 89.00 | 90.10 | 90.05 | 90.05 | 1.05 | 1.18 | 1229 | 3,617,156 | 325,752,120.35 |
| GUINEAINS | 1.15 | 1.15 | 1.20 | 1.20 | 1.20 | 0.05 | 4.35 | 78 | 619,408 | 717,660.86 |
| GUINNESS | 198.00 | 198.00 | 0.00 | 0.00 | 198.00 | 0.00 | 0.00 | 166 | 166,905 | 31,421,018.50 |
| HMCALL | 4.39 | 4.39 | 4.39 | 4.37 | 4.39 | 0.00 | 0.00 | 30 | 2,252,017 | 9,819,806.67 |
| HONYFLOUR | 19.30 | 19.30 | 19.30 | 19.20 | 19.20 | -0.10 | -0.52 | 388 | 1,434,336 | 27,816,989.30 |
| IKEJAHOTEL | 31.10 | 31.10 | 0.00 | 0.00 | 31.10 | 0.00 | 0.00 | 236 | 500,531 | 14,332,072.45 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 15 | 17,710 | 522,195.45 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 2 | 1,901 | 13,307.00 |
| INTBREW | 11.35 | 11.35 | 11.50 | 11.40 | 11.40 | 0.05 | 0.44 | 176 | 3,134,743 | 35,716,777.50 |
| INTENEGINS | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0.00 | 15 | 227,146 | 528,674.30 |
| JAIZBANK | 4.66 | 4.66 | 4.90 | 4.45 | 4.50 | -0.16 | -3.43 | 596 | 10,993,440 | 50,117,899.57 |
| JAPAULGOLD | 2.10 | 2.10 | 2.24 | 2.17 | 2.18 | 0.08 | 3.81 | 187 | 63,740,125 | 139,078,569.41 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 111 | 56,294 | 7,897,735.90 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 22 | 609,045 | 3,579,687.50 |
| LASACO | 2.59 | 2.59 | 2.58 | 2.50 | 2.55 | -0.04 | -1.54 | 75 | 3,010,759 | 7,669,833.38 |
| LEARNAFRCA | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 33 | 265,099 | 1,603,096.35 |
| LEGENDINT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 54 | 850,154 | 4,249,865.07 |
| LINKASSURE | 1.76 | 1.76 | 0.00 | 0.00 | 1.76 | 0.00 | 0.00 | 28 | 80,151 | 142,111.88 |
| LIVESTOCK | 6.40 | 6.40 | 6.05 | 6.00 | 6.00 | -0.40 | -6.25 | 125 | 2,828,623 | 17,166,979.80 |
| MANSARD | 12.90 | 12.90 | 13.50 | 13.50 | 13.50 | 0.60 | 4.65 | 120 | 1,208,860 | 16,333,037.06 |
| MAYBAKER | 16.60 | 16.60 | 0.00 | 0.00 | 16.60 | 0.00 | 0.00 | 97 | 363,770 | 6,095,278.60 |
| MBENEFIT | 3.20 | 3.20 | 3.28 | 3.10 | 3.23 | 0.03 | 0.94 | 163 | 7,444,095 | 23,422,093.02 |
| MEYER | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 14 | 26,168 | 373,758.80 |
| MORISON | 3.54 | 3.54 | 3.89 | 3.89 | 3.89 | 0.35 | 9.89 | 3 | 107,000 | 415,920.00 |
| MTNN | 470.60 | 470.60 | 472.50 | 472.50 | 472.50 | 1.90 | 0.40 | 1758 | 3,379,458 | 1,596,800,606.50 |
| MULTIVERSE | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 33 | 75,885 | 888,262.50 |
| NAHCO | 106.50 | 106.50 | 100.00 | 100.00 | 100.00 | -6.50 | -6.10 | 315 | 4,006,390 | 400,648,278.40 |
| NASCON | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00 | 115 | 1,014,981 | 97,318,044.55 |
| NB | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 727 | 3,115,743 | 234,603,557.25 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 178 | 151,995 | 10,501,599.75 |
| NEIMETH | 5.50 | 5.50 | 5.65 | 5.50 | 5.65 | 0.15 | 2.73 | 100 | 1,198,649 | 6,769,075.35 |
| NEM | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 105 | 470,441 | 12,416,026.70 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 160 | 313,140 | 557,911,865.20 |
| NGXGROUP | 61.80 | 61.80 | 0.00 | 0.00 | 61.80 | 0.00 | 0.00 | 285 | 980,367 | 60,533,114.15 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 102 | 59,000 | 6,663,452.20 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 30 | 6,997 | 551,922.40 |
| NPFMCRFBK | 2.74 | 2.74 | 3.01 | 2.99 | 3.01 | 0.27 | 9.85 | 61 | 1,744,369 | 5,232,374.04 |
| NSLTECH | 0.82 | 0.82 | 0.85 | 0.82 | 0.84 | 0.02 | 2.44 | 95 | 3,255,551 | 2,700,151.56 |
| OANDO | 39.00 | 39.00 | 39.50 | 39.00 | 39.00 | 0.00 | 0.00 | 513 | 3,275,804 | 129,172,548.90 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 490 | 294,060 | 303,568,529.80 |
| OMATEK | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 | -3.36 | 57 | 468,106 | 552,708.50 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 425 | 127,418 | 180,174,840.50 |
| PRESTIGE | 1.64 | 1.64 | 1.63 | 1.50 | 1.60 | -0.04 | -2.44 | 56 | 2,382,224 | 3,724,016.70 |
| PZ | 40.45 | 40.45 | 41.00 | 41.00 | 41.00 | 0.55 | 1.36 | 300 | 1,564,606 | 63,796,450.95 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 30 | 181,624 | 1,576,827.80 |
| REGALINS | 1.05 | 1.03 | 1.05 | 1.01 | 1.05 | 0.00 | 0.00 | 75 | 6,519,164 | 6,636,741.62 |
| ROYALEX | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 | 127 | 871,466 | 1,695,023.01 |
| RTBRISCOE | 3.00 | 3.00 | 3.02 | 3.02 | 3.02 | 0.02 | 0.67 | 23 | 253,712 | 771,717.92 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 33 | 72,413 | 545,726.90 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 181 | 14,779 | 77,266,089.90 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 90 | 92,604 | 40,518,823.35 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 41 | 45,927 | 3,685,993.35 |
| SOVRENINS | 2.90 | 2.90 | 3.17 | 2.99 | 3.17 | 0.27 | 9.31 | 129 | 3,855,698 | 11,925,353.04 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 240 | 187,516 | 19,807,396.15 |
| STERLINGNG | 7.10 | 7.10 | 7.35 | 7.20 | 7.25 | 0.15 | 2.11 | 370 | 2,907,476 | 21,190,476.70 |
| SUNUASSUR | 4.34 | 4.34 | 0.00 | 0.00 | 4.34 | 0.00 | 0.00 | 35 | 198,662 | 846,775.52 |
| TANTALIZER | 2.30 | 2.30 | 2.39 | 2.30 | 2.33 | 0.03 | 1.30 | 135 | 4,247,633 | 9,934,854.37 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 69 | 4,592 | 2,644,992.00 |
| TRANSCOHOT | 172.80 | 172.80 | 0.00 | 0.00 | 172.80 | 0.00 | 0.00 | 137 | 19,058 | 3,157,327.80 |
| TRANSCORP | 42.00 | 41.00 | 42.00 | 41.00 | 42.00 | 0.00 | 0.00 | 355 | 3,954,696 | 166,155,216.95 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 27 | 196,528 | 440,544.98 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 62 | 196,284 | 54,233,269.20 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 10 | 83,143 | 352,674.42 |
| UACN | 96.80 | 96.80 | 0.00 | 0.00 | 96.80 | 0.00 | 0.00 | 606 | 1,199,518 | 107,558,348.65 |
| UBA | 40.00 | 40.00 | 41.00 | 40.00 | 40.00 | 0.00 | 0.00 | 1157 | 13,546,289 | 547,049,880.95 |
| UCAP | 17.00 | 17.00 | 17.30 | 17.05 | 17.10 | 0.10 | 0.59 | 287 | 4,671,678 | 80,458,735.30 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 22 | 34,801 | 1,799,799.00 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 147 | 375,917 | 25,790,260.80 |
| UNIONDICON | 6.30 | 6.30 | 6.90 | 6.00 | 6.00 | -0.30 | -4.76 | 101 | 1,267,609 | 8,151,151.15 |
| UNIVINSURE | 1.15 | 1.15 | 1.16 | 1.14 | 1.16 | 0.01 | 0.87 | 78 | 1,610,224 | 1,844,279.45 |
| UPDC | 4.80 | 4.80 | 5.10 | 4.80 | 4.80 | 0.00 | 0.00 | 316 | 24,920,521 | 120,371,410.60 |
| UPDCREIT | 6.80 | 6.80 | 7.40 | 6.90 | 7.00 | 0.20 | 2.94 | 235 | 9,282,303 | 64,681,240.20 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 24 | 87,069 | 489,317.40 |
| VERITASKAP | 1.74 | 1.74 | 1.87 | 1.75 | 1.87 | 0.13 | 7.47 | 152 | 4,369,003 | 7,842,563.53 |
| VFDGROUP | 10.20 | 10.20 | 10.85 | 10.85 | 10.85 | 0.65 | 6.37 | 163 | 3,019,671 | 32,294,676.90 |
| VITAFOAM | 87.90 | 87.90 | 0.00 | 0.00 | 87.90 | 0.00 | 0.00 | 160 | 102,968 | 8,796,083.25 |
| WAPCO | 138.00 | 138.00 | 140.50 | 140.50 | 140.50 | 2.50 | 1.81 | 329 | 1,233,878 | 173,214,968.70 |
| WAPIC | 2.64 | 2.63 | 2.75 | 2.63 | 2.65 | 0.01 | 0.38 | 92 | 2,832,049 | 7,717,888.69 |
| WEMABANK | 18.90 | 18.90 | 19.35 | 18.85 | 19.15 | 0.25 | 1.32 | 332 | 7,861,891 | 149,103,637.80 |
| ZENITHBANK | 62.20 | 62.20 | 65.95 | 63.00 | 65.00 | 2.80 | 4.50 | 1478 | 41,989,261 | 2,709,838,132.60 |
| TOTAL TRANSACTION | 29,707 | 544,682,813 | 13,802,544,542.06 |
