| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.35 | 7.35 | 8.00 | 6.80 | 8.00 | 0.65 | 8.84% | 308 | 4,311,018 | 32,038,811 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 284 | 643,715 | 3,974,388 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 81 | 875,211 | 5,785,057 |
| ACCESSCORP | 25.30 | 25.30 | 25.75 | 25.00 | 25.00 | (0.30) | -1.19% | 2815 | 50,330,536 | 1,273,267,108 |
| AFRIPRUD | 13.90 | 13.90 | 14.85 | 13.45 | 14.80 | 0.90 | 6.47% | 243 | 6,431,543 | 92,670,106 |
| AIICO | 4.67 | 4.67 | 4.75 | 4.44 | 4.50 | (0.17) | -3.64% | 788 | 10,187,491 | 46,653,735 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 6 | 49 | 179,129 |
| ALEX | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 24 | 231,015 | 2,092,628 |
| ARADEL | 2009.50 | 2009.50 | 0.00 | 0.00 | 2009.50 | 0.00 | 0.00% | 2131 | 3,260,944 | 6,309,325,422 |
| AUSTINLAZ | 3.72 | 3.72 | 4.09 | 4.09 | 4.09 | 0.37 | 9.95% | 83 | 1,208,471 | 4,912,191 |
| BERGER | 140.10 | 140.10 | 154.00 | 154.00 | 154.00 | 13.90 | 9.92% | 864 | 558,037 | 84,348,122 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 400 | 528,345 | 308,055,604 |
| BUACEMENT | 435.00 | 435.00 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00% | 2186 | 1,905,500 | 802,366,873 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 961 | 82,311 | 82,783,069 |
| CADBURY | 72.60 | 72.60 | 72.45 | 68.70 | 72.45 | (0.15) | -0.21% | 478 | 1,466,838 | 104,034,917 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 275 | 107,261 | 22,932,897 |
| CAVERTON | 6.00 | 6.00 | 6.60 | 6.50 | 6.50 | 0.50 | 8.33% | 204 | 1,571,281 | 10,191,561 |
| CHAMPION | 14.60 | 14.60 | 15.00 | 14.55 | 14.55 | (0.05) | -0.34% | 241 | 1,754,917 | 25,947,327 |
| CHAMS | 4.00 | 4.00 | 4.00 | 3.75 | 3.96 | (0.04) | -1.00% | 1621 | 127,938,270 | 501,176,586 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 31 | 47,835 | 637,869 |
| CILEASING | 6.80 | 6.80 | 6.90 | 6.65 | 6.75 | (0.05) | -0.74% | 151 | 4,200,745 | 28,400,489 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 16 | 42,226 | 4,859,500 |
| CONHALLPLC | 6.00 | 6.00 | 6.09 | 5.71 | 5.71 | (0.29) | -4.83% | 134 | 2,699,162 | 15,995,106 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 179 | 49,014 | 9,269,160 |
| CORNERST | 5.95 | 5.95 | 6.00 | 5.45 | 6.00 | 0.05 | 0.84% | 80 | 4,040,722 | 23,962,493 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 81.25 | 0.00 | 0.00% | 305 | 892,878 | 74,073,933 |
| CUTIX | 3.18 | 3.18 | 3.30 | 3.05 | 3.15 | (0.03) | -0.94% | 390 | 8,307,666 | 26,096,113 |
| CWG | 23.10 | 25.40 | 25.40 | 24.80 | 24.80 | 1.70 | 7.36% | 948 | 8,435,117 | 202,940,896 |
| DAARCOMM | 1.87 | 1.87 | 2.05 | 2.05 | 2.05 | 0.18 | 9.63% | 115 | 5,513,681 | 11,303,046 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2850 | 2,556,395 | 2,870,162,906 |
| DANGSUGAR | 91.00 | 91.00 | 0.00 | 0.00 | 91.00 | 0.00 | 0.00% | 2122 | 1,824,822 | 166,196,747 |
| DEAPCAP | 5.25 | 5.25 | 5.77 | 5.10 | 5.77 | 0.52 | 9.90% | 237 | 5,157,636 | 28,838,149 |
| ELLAHLAKES | 10.50 | 10.50 | 10.50 | 10.00 | 10.00 | (0.50) | -4.76% | 578 | 16,332,750 | 165,102,517 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 5,010 | 200,400 |
| ETERNA | 33.00 | 33.00 | 0.00 | 0.00 | 33.00 | 0.00 | 0.00% | 286 | 1,781,562 | 61,818,316 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 302 | 2,702,201 | 254,568,375 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 133 | 282,055 | 5,107,922 |
| EUNISELL | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00% | 28 | 7,464 | 1,175,207 |
| FCMB | 11.50 | 11.50 | 12.00 | 11.80 | 11.80 | 0.30 | 2.61% | 839 | 38,015,993 | 453,050,629 |
| FIDELITYBK | 22.30 | 22.30 | 23.00 | 22.00 | 22.30 | 0.00 | 0.00% | 1026 | 35,736,635 | 801,241,602 |
| FIDSON | 113.30 | 113.30 | 124.60 | 124.60 | 124.60 | 11.30 | 9.97% | 965 | 1,893,370 | 235,487,782 |
| FIRSTHOLDCO | 71.20 | 71.20 | 74.50 | 70.15 | 71.80 | 0.60 | 0.84% | 2730 | 75,638,857 | 5,391,563,835 |
| FTGINSURE | 1.02 | 1.02 | 1.10 | 0.92 | 1.10 | 0.08 | 7.84% | 275 | 28,757,423 | 28,675,117 |
| FTNCOCOA | 11.04 | 11.95 | 11.95 | 9.94 | 9.95 | (1.09) | -9.87% | 2298 | 32,287,486 | 337,042,576 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 45 | 1,774 | 1,808,238 |
| GTCO | 147.50 | 147.50 | 148.00 | 147.20 | 147.50 | 0.00 | 0.00% | 3870 | 14,718,243 | 2,170,881,460 |
| GUINEAINS | 1.12 | 1.12 | 1.23 | 1.08 | 1.12 | 0.00 | 0.00% | 145 | 3,529,901 | 4,028,853 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 304 | 168,365 | 64,870,118 |
| HMCALL | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00% | 54 | 311,824 | 1,204,725 |
| HONYFLOUR | 18.00 | 18.00 | 18.50 | 18.15 | 18.15 | 0.15 | 0.83% | 468 | 2,462,768 | 45,483,301 |
| IKEJAHOTEL | 39.60 | 39.60 | 0.00 | 0.00 | 39.60 | 0.00 | 0.00% | 100 | 158,541 | 6,218,419 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 46 | 71,066 | 2,836,754 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 19 | 138,814 | 1,422,827 |
| INTBREW | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 234 | 2,686,685 | 34,550,889 |
| INTENEGINS | 2.98 | 2.98 | 3.09 | 3.09 | 3.09 | 0.11 | 3.69% | 291 | 1,220,552 | 3,662,741 |
| JAIZBANK | 9.00 | 9.00 | 9.29 | 8.98 | 9.00 | 0.00 | 0.00% | 1689 | 11,099,682 | 100,587,533 |
| JAPAULGOLD | 3.20 | 3.20 | 3.30 | 3.14 | 3.23 | 0.03 | 0.94% | 558 | 15,839,939 | 51,010,793 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 229 | 101,910 | 29,613,793 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 77 | 365,652 | 6,198,301 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 14 | 24,460 | 160,220 |
| LASACO | 1.98 | 1.98 | 2.04 | 1.96 | 1.98 | 0.00 | 0.00% | 224 | 25,619,473 | 50,987,156 |
| LEARNAFRCA | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 10.00% | 63 | 448,294 | 4,257,180 |
| LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 44 | 735,905 | 4,418,810 |
| LINKASSURE | 1.78 | 1.78 | 1.84 | 1.71 | 1.80 | 0.02 | 1.12% | 225 | 11,933,516 | 21,286,735 |
| LIVESTOCK | 10.45 | 10.45 | 11.40 | 9.75 | 9.75 | (0.70) | -6.70% | 871 | 8,318,418 | 88,330,159 |
| LIVINGTRUST | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 73 | 715,136 | 2,957,273 |
| MANSARD | 13.65 | 13.65 | 14.00 | 13.70 | 14.00 | 0.35 | 2.56% | 148 | 2,209,709 | 30,433,825 |
| MAYBAKER | 42.95 | 42.95 | 43.00 | 43.00 | 43.00 | 0.05 | 0.12% | 634 | 1,587,447 | 69,082,859 |
| MBENEFIT | 4.36 | 4.36 | 4.37 | 4.10 | 4.11 | (0.25) | -5.73% | 252 | 4,779,973 | 20,099,919 |
| MCNICHOLS | 7.50 | 7.50 | 8.00 | 7.00 | 7.70 | 0.20 | 2.67% | 251 | 4,789,909 | 36,302,483 |
| MECURE | 79.85 | 79.85 | 86.90 | 79.85 | 86.90 | 7.05 | 8.83% | 328 | 1,091,060 | 85,327,845 |
| MEYER | 23.90 | 23.90 | 21.55 | 21.55 | 21.55 | (2.35) | -9.83% | 154 | 1,053,802 | 23,053,524 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 20 | 33,763 | 357,094 |
| MTNN | 835.00 | 835.00 | 0.00 | 0.00 | 835.00 | 0.00 | 0.00% | 5666 | 4,170,007 | 3,411,307,965 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 56 | 261,533 | 6,069,970 |
| NAHCO | 217.00 | 217.00 | 0.00 | 0.00 | 217.00 | 0.00 | 0.00% | 574 | 686,888 | 142,185,054 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 222.00 | 0.00 | 0.00% | 480 | 713,197 | 152,544,084 |
| NB | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | (1.00) | -1.06% | 684 | 2,670,413 | 246,693,402 |
| NCR | 179.10 | 179.10 | 0.00 | 0.00 | 179.10 | 0.00 | 0.00% | 178 | 76,514 | 12,516,269 |
| NEIMETH | 10.75 | 10.75 | 10.60 | 9.95 | 9.95 | (0.80) | -7.44% | 448 | 4,733,246 | 48,143,129 |
| NEM | 28.95 | 28.95 | 31.55 | 30.00 | 30.00 | 1.05 | 3.63% | 179 | 2,536,324 | 78,650,419 |
| NESTLE | 3,125.00 | 3,125.00 | 3125.00 | 3125.00 | 3,125.00 | 0.00 | 0.00% | 221 | 319,400 | 996,425,455 |
| NGXGROUP | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | (1.50) | -0.98% | 1207 | 6,478,116 | 977,071,648 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 35 | 20,806 | 2,897,962 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 15 | 5,399 | 386,029 |
| NPFMCRFBK | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 142 | 813,978 | 4,823,416 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 29 | 36,340 | 3,783,660 |
| NSLTECH | 0.90 | 0.92 | 0.93 | 0.89 | 0.90 | 0.00 | 0.00% | 307 | 21,478,707 | 19,386,139 |
| OANDO | 46.00 | 46.00 | 45.95 | 45.60 | 45.70 | (0.30) | -0.65% | 551 | 2,762,996 | 126,342,565 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 647 | 56,211 | 90,395,705 |
| OMATEK | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | (0.06) | -2.94% | 143 | 1,238,339 | 2,461,314 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 58 | 220,558 | 7,670,011 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 578 | 94,601 | 214,959,759 |
| PRESTIGE | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00% | 66 | 718,513 | 1,026,230 |
| PZ | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00% | 543 | 1,600,007 | 159,991,584 |
| REDSTAREX | 29.40 | 29.40 | 31.90 | 26.50 | 31.90 | 2.50 | 8.50% | 123 | 2,722,439 | 78,923,610 |
| REGALINS | 1.04 | 1.04 | 1.05 | 1.00 | 1.05 | 0.01 | 0.96% | 92 | 3,426,857 | 3,545,449 |
| ROYALEX | 1.40 | 1.35 | 1.48 | 1.35 | 1.40 | 0.00 | 0.00% | 89 | 3,522,696 | 4,892,799 |
| RTBRISCOE | 17.00 | 17.00 | 15.99 | 15.30 | 15.40 | (1.60) | -9.41% | 313 | 4,977,489 | 76,430,993 |
| SCOA | 27.35 | 27.35 | 30.05 | 30.05 | 30.05 | 2.70 | 9.87% | 51 | 1,659,657 | 49,872,693 |
| SEPLAT | 11600.00 | 11600.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00% | 740 | 68,685 | 746,866,300 |
| SKYAVN | 130.50 | 130.50 | 0.00 | 0.00 | 130.50 | 0.00 | 0.00% | 90 | 176,405 | 21,315,051 |
| SOVRENINS | 2.48 | 2.48 | 2.70 | 2.30 | 2.70 | 0.22 | 8.87% | 159 | 14,227,921 | 35,169,588 |
| STANBIC | 170.60 | 170.60 | 170.00 | 163.00 | 163.00 | (7.60) | -4.45% | 565 | 4,115,612 | 656,214,162 |
| STERLINGNG | 7.55 | 7.55 | 7.85 | 7.35 | 7.85 | 0.30 | 3.97% | 594 | 23,340,436 | 181,374,899 |
| SUNUASSUR | 4.12 | 4.12 | 4.00 | 3.80 | 4.00 | (0.12) | -2.91% | 106 | 3,803,807 | 14,760,255 |
| TANTALIZER | 4.26 | 4.26 | 4.51 | 4.37 | 4.40 | 0.14 | 3.29% | 337 | 38,200,094 | 168,205,512 |
| TIP | 38.00 | 38.00 | 37.00 | 34.50 | 35.85 | (2.15) | -5.66% | 1753 | 6,260,602 | 225,404,631 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 78 | 7,517 | 4,329,792 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 112 | 11,704 | 2,789,013 |
| TRANSCORP | 43.00 | 43.00 | 43.25 | 43.00 | 43.25 | 0.25 | 0.58% | 400 | 2,236,975 | 96,831,073 |
| TRANSEXPR | 6.40 | 6.40 | 6.48 | 6.42 | 6.42 | 0.02 | 0.31% | 43 | 787,938 | 5,043,288 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 52 | 29,065 | 7,135,458 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 28 | 94,943 | 393,368 |
| UACN | 200.00 | 200.00 | 200.00 | 199.25 | 199.95 | (0.05) | -0.03% | 493 | 2,584,485 | 512,811,431 |
| UBA | 43.80 | 43.80 | 44.05 | 43.00 | 43.70 | (0.10) | -0.23% | 2573 | 44,862,993 | 1,945,556,434 |
| UCAP | 17.00 | 17.00 | 18.70 | 17.80 | 18.05 | 1.05 | 6.18% | 502 | 6,622,607 | 122,072,930 |
| UNILEVER | 172.00 | 172.00 | 0.00 | 0.00 | 172.00 | 0.00 | 0.00% | 523 | 1,706,686 | 297,093,673 |
| UNIONDICON | 19.75 | 19.75 | 21.70 | 21.70 | 21.70 | 1.95 | 9.87% | 182 | 914,495 | 17,261,807 |
| UNIVINSURE | 1.10 | 1.10 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00% | 124 | 9,769,884 | 10,456,311 |
| UPDC | 4.25 | 4.25 | 4.65 | 4.25 | 4.25 | 0.00 | 0.00% | 336 | 16,436,711 | 72,289,501 |
| UPL | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 75 | 471,202 | 2,351,358 |
| VERITASKAP | 1.65 | 1.65 | 1.70 | 1.55 | 1.70 | 0.05 | 3.03% | 302 | 24,498,645 | 40,708,202 |
| VFDGROUP | 10.35 | 10.35 | 11.00 | 10.40 | 10.90 | 0.55 | 5.31% | 353 | 107,057,559 | 1,166,874,953 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 382 | 561,357 | 103,593,904 |
| WAPCO | 340.00 | 340.00 | 339.10 | 339.00 | 339.10 | (0.90) | -0.26% | 1287 | 3,658,917 | 1,240,697,607 |
| WAPIC | 2.64 | 2.64 | 2.90 | 2.50 | 2.88 | 0.24 | 9.09% | 238 | 12,583,199 | 35,030,015 |
| WEMABANK | 35.00 | 35.00 | 33.00 | 32.50 | 32.50 | (2.50) | -7.14% | 821 | 2,996,602 | 100,672,673 |
| ZENITHBANK | 131.00 | 131.00 | 131.00 | 128.90 | 130.10 | (0.90) | -0.69% | 4359 | 20,589,074 | 2,667,498,307 |
| ZICHIS | 36.32 | 36.32 | 32.69 | 32.69 | 32.69 | (3.63) | -9.99% | 790 | 1,999,307 | 65,357,346 |
| TOTAL TRANSACTION | 74,315 | 1,025,494,697 | 41,357,496,195 |
