| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.70 | 6.70 | 7.05 | 7.05 | 7.05 | 0.35 | 5.22% | 203 | 1,172,971 | 8,318,305 |
| ABCTRANS | 8.26 | 8.26 | 9.08 | 9.00 | 9.08 | 0.82 | 9.93% | 753 | 3,046,467 | 27,537,770 |
| ACADEMY | 7.70 | 7.70 | 8.45 | 8.45 | 8.45 | 0.75 | 9.74% | 137 | 1,764,852 | 14,870,743 |
| ACCESSCORP | 25.30 | 25.30 | 25.65 | 25.10 | 25.30 | 0.00 | 0.00% | 2371 | 52,225,684 | 1,321,178,986 |
| AFRIPRUD | 14.10 | 14.10 | 0.00 | 0.00 | 14.10 | 0.00 | 0.00% | 155 | 679,748 | 9,750,915 |
| AIICO | 4.69 | 4.69 | 4.75 | 4.59 | 4.59 | (0.10) | -2.13% | 691 | 10,733,144 | 49,716,328 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 1 | 1 | 3,656 |
| ALEX | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 39 | 44,408 | 406,586 |
| ARADEL | 1836.00 | 1836.00 | 0.00 | 0.00 | 1836.00 | 0.00 | 0.00% | 1828 | 2,837,953 | 5,063,847,304 |
| AUSTINLAZ | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 89 | 573,295 | 2,349,023 |
| BERGER | 164.00 | 164.00 | 147.60 | 147.60 | 147.60 | (16.40) | -10.00% | 231 | 438,742 | 64,758,569 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 391 | 92,772 | 52,305,846 |
| BUACEMENT | 414.00 | 414.00 | 0.00 | 0.00 | 414.00 | 0.00 | 0.00% | 2594 | 976,430 | 403,307,922 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 859 | 129,323 | 119,752,067 |
| CADBURY | 70.10 | 70.10 | 69.00 | 69.00 | 69.00 | (1.10) | -1.57% | 412 | 1,780,079 | 121,851,262 |
| CAP | 210.35 | 210.35 | 0.00 | 0.00 | 210.35 | 0.00 | 0.00% | 256 | 406,835 | 77,904,643 |
| CAVERTON | 7.35 | 7.35 | 7.20 | 6.75 | 6.75 | (0.60) | -8.16% | 211 | 2,784,203 | 19,564,225 |
| CHAMPION | 14.30 | 14.30 | 13.85 | 13.40 | 13.85 | (0.45) | -3.15% | 340 | 6,584,813 | 88,441,288 |
| CHAMS | 3.95 | 3.95 | 4.09 | 3.80 | 3.80 | (0.15) | -3.80% | 1384 | 41,402,118 | 163,516,534 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 23 | 35,024 | 459,117 |
| CILEASING | 7.00 | 7.00 | 7.00 | 6.60 | 6.60 | (0.40) | -5.71% | 131 | 1,747,885 | 11,998,347 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 19 | 70,000 | 8,470,000 |
| CONHALLPLC | 5.80 | 5.80 | 6.00 | 5.97 | 5.98 | 0.18 | 3.10% | 133 | 1,511,815 | 9,055,502 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 183 | 64,065 | 12,104,879 |
| CORNERST | 6.00 | 6.00 | 5.95 | 5.50 | 5.95 | (0.05) | -0.83% | 103 | 994,184 | 5,662,875 |
| CUSTODIAN | 84.85 | 84.85 | 83.00 | 83.00 | 83.00 | (1.85) | -2.18% | 227 | 417,324 | 34,564,898 |
| CUTIX | 3.16 | 3.16 | 3.24 | 3.15 | 3.15 | (0.01) | -0.32% | 278 | 6,598,818 | 21,002,742 |
| CWG | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00% | 327 | 1,517,512 | 34,208,537 |
| DAARCOMM | 2.11 | 2.11 | 2.23 | 1.90 | 1.90 | (0.21) | -9.95% | 286 | 6,012,392 | 12,336,596 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2014 | 552,877 | 626,156,062 |
| DANGSUGAR | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | (0.50) | -0.56% | 1735 | 2,720,827 | 237,622,876 |
| DEAPCAP | 5.80 | 5.80 | 5.85 | 5.50 | 5.84 | 0.04 | 0.69% | 206 | 2,468,464 | 14,020,010 |
| ELLAHLAKES | 11.35 | 11.35 | 11.50 | 10.80 | 11.00 | (0.35) | -3.08% | 288 | 4,592,922 | 50,754,728 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 11,412 | 428,120 |
| ETERNA | 34.35 | 34.35 | 0.00 | 0.00 | 34.35 | 0.00 | 0.00% | 187 | 524,167 | 18,334,948 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 233 | 2,186,289 | 201,971,150 |
| ETRANZACT | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | (0.10) | -0.58% | 150 | 700,382 | 12,081,589 |
| EUNISELL | 191.90 | 191.90 | 209.95 | 172.75 | 209.95 | 18.05 | 9.41% | 195 | 1,937,471 | 354,601,676 |
| FCMB | 11.50 | 11.50 | 11.75 | 11.55 | 11.60 | 0.10 | 0.87% | 595 | 5,107,430 | 59,394,964 |
| FIDELITYBK | 23.50 | 23.50 | 23.50 | 22.70 | 23.50 | 0.00 | 0.00% | 957 | 57,037,104 | 1,326,950,597 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 899 | 530,495 | 65,400,536 |
| FIRSTHOLDCO | 70.00 | 70.00 | 70.00 | 68.50 | 69.90 | (0.10) | -0.14% | 1754 | 6,537,344 | 454,015,395 |
| FTGINSURE | 1.07 | 1.07 | 1.07 | 1.03 | 1.03 | (0.04) | -3.74% | 92 | 1,227,931 | 1,279,295 |
| FTNCOCOA | 10.76 | 11.00 | 11.00 | 9.85 | 9.90 | (0.86) | -7.99% | 971 | 11,603,033 | 121,676,888 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 51 | 1,423 | 1,450,464 |
| GTCO | 145.00 | 145.00 | 145.00 | 144.50 | 145.00 | 0.00 | 0.00% | 2762 | 6,058,270 | 878,323,977 |
| GUINEAINS | 1.10 | 1.10 | 0.00 | 0.00 | 1.10 | 0.00 | 0.00% | 92 | 770,387 | 866,369 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 264 | 50,724 | 18,862,429 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 41 | 239,314 | 889,664 |
| HONYFLOUR | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | (0.60) | -3.23% | 426 | 1,718,794 | 31,300,019 |
| IKEJAHOTEL | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 83 | 108,858 | 4,281,439 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 56 | 399,305 | 14,470,049 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 2 | 6,300 | 64,575 |
| INTBREW | 12.30 | 12.30 | 12.80 | 12.75 | 12.75 | 0.45 | 3.66% | 193 | 1,357,440 | 17,322,417 |
| INTENEGINS | 3.10 | 3.10 | 3.41 | 3.20 | 3.41 | 0.31 | 10.00% | 218 | 5,932,235 | 19,889,849 |
| JAIZBANK | 9.10 | 9.10 | 9.20 | 8.95 | 8.96 | (0.14) | -1.54% | 1777 | 16,441,019 | 148,264,524 |
| JAPAULGOLD | 4.09 | 4.19 | 4.49 | 3.90 | 3.94 | (0.15) | -3.67% | 1626 | 96,389,914 | 416,145,028 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 210 | 343,422 | 97,518,846 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 153 | 2,321,998 | 40,807,481 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 3 | 185 | 1,337 |
| LASACO | 2.00 | 2.00 | 2.14 | 2.00 | 2.01 | 0.01 | 0.50% | 224 | 42,537,628 | 86,735,379 |
| LEARNAFRCA | 13.05 | 13.05 | 14.35 | 11.75 | 11.75 | (1.30) | -9.96% | 236 | 2,583,354 | 33,847,188 |
| LEGENDINT | 6.02 | 6.02 | 6.62 | 6.03 | 6.03 | 0.01 | 0.17% | 131 | 5,742,223 | 37,552,638 |
| LINKASSURE | 1.82 | 1.82 | 1.82 | 1.75 | 1.80 | (0.02) | -1.10% | 193 | 7,667,326 | 13,679,737 |
| LIVESTOCK | 10.00 | 10.00 | 9.85 | 9.00 | 9.85 | (0.15) | -1.50% | 454 | 8,168,387 | 76,816,501 |
| LIVINGTRUST | 4.21 | 4.21 | 0.00 | 0.00 | 4.21 | 0.00 | 0.00% | 50 | 369,039 | 1,520,289 |
| MANSARD | 14.10 | 14.10 | 14.10 | 14.05 | 14.05 | (0.05) | -0.35% | 120 | 1,161,236 | 16,381,233 |
| MAYBAKER | 51.50 | 51.50 | 46.55 | 46.55 | 46.55 | (4.95) | -9.61% | 636 | 2,003,588 | 94,000,193 |
| MBENEFIT | 4.18 | 4.18 | 4.30 | 4.20 | 4.30 | 0.12 | 2.87% | 225 | 7,926,879 | 33,861,769 |
| MCNICHOLS | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | (0.01) | -0.13% | 159 | 1,220,201 | 9,377,010 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 80 | 29,755 | 2,542,565 |
| MEYER | 21.55 | 21.55 | 20.60 | 20.60 | 20.60 | (0.95) | -4.41% | 82 | 724,320 | 14,735,221 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 14 | 36,055 | 347,405 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 4219 | 2,398,921 | 1,962,558,257 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 47 | 64,446 | 1,540,941 |
| NAHCO | 201.90 | 201.90 | 0.00 | 0.00 | 201.90 | 0.00 | 0.00% | 430 | 579,815 | 115,719,595 |
| NASCON | 214.00 | 214.00 | 221.00 | 210.00 | 210.00 | (4.00) | -1.87% | 400 | 5,771,970 | 1,218,019,721 |
| NB | 83.60 | 83.60 | 83.90 | 83.20 | 83.60 | 0.00 | 0.00% | 522 | 9,258,018 | 773,308,116 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 50 | 26,023 | 3,776,324 |
| NEIMETH | 11.80 | 11.80 | 11.50 | 11.00 | 11.00 | (0.80) | -6.78% | 382 | 3,866,820 | 43,168,471 |
| NEM | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00% | 120 | 316,390 | 9,586,429 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 197 | 43,293 | 126,480,427 |
| NGXGROUP | 150.00 | 150.00 | 148.90 | 148.50 | 148.90 | (1.10) | -0.73% | 1539 | 6,695,233 | 994,470,515 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 23 | 36,567 | 5,188,857 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 12 | 8,805 | 629,558 |
| NPFMCRFBK | 6.00 | 6.00 | 5.65 | 5.60 | 5.61 | (0.39) | -6.50% | 165 | 2,280,687 | 13,008,594 |
| NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 23 | 3,341,241 | 344,154,086 |
| NSLTECH | 0.89 | 0.89 | 0.90 | 0.87 | 0.89 | 0.00 | 0.00% | 377 | 27,374,783 | 24,230,074 |
| OANDO | 51.05 | 51.05 | 52.00 | 50.00 | 50.00 | (1.05) | -2.06% | 792 | 8,642,491 | 438,568,733 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 474 | 134,209 | 211,599,349 |
| OMATEK | 2.00 | 2.00 | 1.96 | 1.80 | 1.90 | (0.10) | -5.00% | 219 | 11,813,836 | 22,238,489 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 9 | 5,622 | 189,743 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 432 | 23,484 | 51,138,948 |
| PRESTIGE | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 0.00 | 0.00% | 65 | 1,001,952 | 1,481,609 |
| PZ | 105.30 | 105.30 | 102.00 | 102.00 | 102.00 | (3.30) | -3.13% | 382 | 4,076,806 | 411,007,142 |
| REDSTAREX | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 24 | 52,559 | 1,511,071 |
| REGALINS | 1.15 | 1.15 | 1.19 | 1.15 | 1.15 | 0.00 | 0.00% | 83 | 5,385,766 | 6,304,539 |
| ROYALEX | 1.50 | 1.50 | 1.46 | 1.40 | 1.46 | (0.04) | -2.67% | 116 | 8,273,038 | 11,715,888 |
| RTBRISCOE | 14.20 | 14.20 | 13.26 | 12.78 | 12.79 | (1.41) | -9.93% | 208 | 3,974,345 | 52,622,725 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 42 | 26,579 | 790,725 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 476 | 45,785 | 521,903,078 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 25 | 13,488 | 1,905,854 |
| SOVRENINS | 2.43 | 2.43 | 2.43 | 2.20 | 2.20 | (0.23) | -9.47% | 106 | 2,463,557 | 5,764,415 |
| STANBIC | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00% | 486 | 1,203,246 | 204,923,619 |
| STERLINGNG | 7.80 | 7.80 | 8.00 | 7.65 | 7.75 | (0.05) | -0.64% | 497 | 322,684,838 | 2,575,098,050 |
| SUNUASSUR | 4.52 | 4.52 | 0.00 | 0.00 | 4.52 | 0.00 | 0.00% | 26 | 117,829 | 500,823 |
| TANTALIZER | 4.05 | 4.05 | 4.44 | 4.09 | 4.13 | 0.08 | 1.98% | 349 | 9,815,232 | 41,289,036 |
| TIP | 35.85 | 36.00 | 39.20 | 36.00 | 37.00 | 1.15 | 3.21% | 1675 | 11,161,419 | 416,722,121 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 60 | 4,586 | 2,641,536 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 63 | 10,532 | 2,434,557 |
| TRANSCORP | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 373 | 2,400,359 | 117,498,399 |
| TRANSEXPR | 7.00 | 7.00 | 6.42 | 6.35 | 6.35 | (0.65) | -9.29% | 61 | 781,057 | 5,059,488 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 47 | 32,246 | 7,916,393 |
| TRIPPLEG | 4.22 | 4.22 | 0.00 | 0.00 | 4.22 | 0.00 | 0.00% | 11 | 47,605 | 209,685 |
| UACN | 183.00 | 183.00 | 189.95 | 189.95 | 189.95 | 6.95 | 3.80% | 325 | 1,099,551 | 202,736,937 |
| UBA | 45.05 | 45.05 | 45.30 | 44.35 | 44.80 | (0.25) | -0.55% | 1749 | 11,331,990 | 510,726,188 |
| UCAP | 18.70 | 18.70 | 19.00 | 18.60 | 18.60 | (0.10) | -0.53% | 328 | 4,766,074 | 89,510,136 |
| UNILEVER | 153.00 | 153.00 | 168.30 | 147.00 | 168.00 | 15.00 | 9.80% | 344 | 5,583,773 | 897,879,320 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 45 | 226,377 | 4,444,145 |
| UNIVINSURE | 1.17 | 1.17 | 1.13 | 1.10 | 1.10 | (0.07) | -5.98% | 172 | 16,147,148 | 17,952,314 |
| UPDC | 4.45 | 4.45 | 4.45 | 4.05 | 4.05 | (0.40) | -8.99% | 196 | 13,022,869 | 54,588,224 |
| UPL | 5.90 | 6.45 | 6.45 | 6.00 | 6.00 | 0.10 | 1.69% | 144 | 7,830,465 | 50,409,255 |
| VERITASKAP | 1.70 | 1.70 | 1.75 | 1.69 | 1.70 | 0.00 | 0.00% | 218 | 21,934,046 | 37,443,167 |
| VFDGROUP | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | (0.20) | -1.90% | 379 | 6,062,223 | 62,560,463 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 252 | 391,996 | 69,182,601 |
| WAPCO | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.00 | 0.00% | 1043 | 2,098,756 | 715,785,111 |
| WAPIC | 2.60 | 2.60 | 2.60 | 2.54 | 2.60 | 0.00 | 0.00% | 109 | 1,481,289 | 3,795,697 |
| WEMABANK | 33.00 | 33.00 | 33.65 | 33.35 | 33.40 | 0.40 | 1.21% | 832 | 5,160,464 | 173,537,353 |
| ZENITHBANK | 132.00 | 132.00 | 132.00 | 130.50 | 132.00 | 0.00 | 0.00% | 3265 | 23,313,749 | 3,067,169,892 |
| ZICHIS | 32.04 | 35.24 | 35.24 | 28.84 | 35.00 | 2.96 | 9.24% | 1471 | 24,036,212 | 807,432,335 |
| TOTAL TRANSACTION | 61,980 | 1,057,433,044 | 30,929,819,009 |
