| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.25 | 8.25 | 8.70 | 8.70 | 8.70 | 0.45 | 5.45% | 263 | 1,851,136 | 15,339,322 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 93 | 195,598 | 1,378,966 |
| ACADEMY | 7.30 | 7.30 | 6.70 | 6.70 | 6.70 | (0.60) | -8.22% | 100 | 577,704 | 3,917,577 |
| ACCESSCORP | 23.00 | 23.00 | 23.00 | 22.70 | 23.00 | 0.00 | 0.00% | 1562 | 39,052,654 | 896,205,297 |
| AFRIPRUD | 11.70 | 11.70 | 12.00 | 12.00 | 12.00 | 0.30 | 2.56% | 324 | 5,465,607 | 64,578,320 |
| AIICO | 4.26 | 4.26 | 4.30 | 4.05 | 4.24 | (0.02) | -0.47% | 482 | 3,918,158 | 16,392,805 |
| AIRTELAFRI | 4358.80 | 4358.80 | 0.00 | 0.00 | 4358.80 | 0.00 | 0.00% | 5 | 2,634 | 12,628,976 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 5 | 23,271 | 210,279 |
| ARADEL | 1750.00 | 1750.00 | 1575.00 | 1575.00 | 1575.00 | (175.00) | -10.00% | 1356 | 1,330,819 | 2,096,039,925 |
| AUSTINLAZ | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 88 | 768,963 | 2,772,551 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 48 | 15,733 | 2,090,129 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 262 | 135,355 | 69,606,354 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 1955 | 949,516 | 292,220,669 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 457 | 33,889 | 28,669,045 |
| CADBURY | 62.10 | 62.10 | 0.00 | 0.00 | 62.10 | 0.00 | 0.00% | 251 | 521,390 | 29,414,242 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 42 | 10,790 | 1,700,504 |
| CAVERTON | 5.45 | 5.45 | 0.00 | 0.00 | 5.45 | 0.00 | 0.00% | 89 | 436,272 | 2,344,081 |
| CHAMPION | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00% | 124 | 1,460,966 | 18,307,878 |
| CHAMS | 4.02 | 4.02 | 4.02 | 3.80 | 4.02 | 0.00 | 0.00% | 709 | 24,503,935 | 96,485,903 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 19 | 22,125 | 271,510 |
| CILEASING | 5.80 | 5.80 | 5.70 | 5.25 | 5.25 | (0.55) | -9.48% | 125 | 2,365,646 | 12,955,395 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 4 | 25,800 | 3,119,220 |
| CONHALLPLC | 6.25 | 6.25 | 6.39 | 6.10 | 6.10 | (0.15) | -2.40% | 117 | 1,418,023 | 8,838,319 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 105 | 27,045 | 5,262,209 |
| CORNERST | 6.50 | 6.50 | 6.00 | 5.90 | 5.90 | (0.60) | -9.23% | 99 | 3,199,313 | 19,118,764 |
| CUSTODIAN | 73.15 | 73.15 | 0.00 | 0.00 | 73.15 | 0.00 | 0.00% | 312 | 687,033 | 46,606,557 |
| CUTIX | 2.90 | 2.90 | 2.95 | 2.61 | 2.75 | (0.15) | -5.17% | 333 | 16,724,199 | 45,578,169 |
| CWG | 19.60 | 19.60 | 20.00 | 20.00 | 20.00 | 0.40 | 2.04% | 224 | 958,923 | 18,774,679 |
| DAARCOMM | 1.69 | 1.69 | 0.00 | 0.00 | 1.69 | 0.00 | 0.00% | 137 | 997,316 | 1,607,530 |
| DANGCEM | 963.00 | 963.00 | 0.00 | 0.00 | 963.00 | 0.00 | 0.00% | 2671 | 1,003,908 | 888,219,593 |
| DANGSUGAR | 70.50 | 70.50 | 70.90 | 69.50 | 70.00 | (0.50) | -0.71% | 2033 | 9,148,934 | 643,310,249 |
| DEAPCAP | 4.50 | 4.50 | 4.11 | 4.05 | 4.05 | (0.45) | -10.00% | 190 | 6,737,869 | 27,578,991 |
| ELLAHLAKES | 8.60 | 8.60 | 9.00 | 8.05 | 9.00 | 0.40 | 4.65% | 289 | 2,456,704 | 21,640,428 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00% | 117 | 565,171 | 16,252,542 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 57 | 504,121 | 43,203,170 |
| ETRANZACT | 16.35 | 16.35 | 0.00 | 0.00 | 16.35 | 0.00 | 0.00% | 152 | 776,954 | 11,570,456 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 23 | 2,098 | 396,522 |
| FCMB | 10.00 | 10.00 | 10.00 | 9.40 | 9.90 | (0.10) | -1.00% | 678 | 14,654,175 | 145,276,169 |
| FIDELITYBK | 18.15 | 18.15 | 18.20 | 18.00 | 18.20 | 0.05 | 0.28% | 576 | 24,069,677 | 436,925,375 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 588 | 457,681 | 42,878,637 |
| FIRSTHOLDCO | 61.10 | 61.10 | 61.00 | 60.90 | 60.90 | (0.20) | -0.33% | 883 | 9,015,166 | 546,727,985 |
| FTNCOCOA | 7.70 | 7.70 | 8.09 | 7.70 | 7.70 | 0.00 | 0.00% | 241 | 2,721,272 | 21,651,997 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 48 | 4,084 | 3,372,159 |
| GTCO | 129.80 | 129.80 | 130.00 | 128.80 | 130.00 | 0.20 | 0.15% | 2429 | 14,896,161 | 1,925,106,035 |
| GUINEAINS | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | (0.01) | -0.96% | 67 | 1,481,427 | 1,529,562 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 99 | 16,392 | 5,392,968 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 31 | 35,165 | 128,517 |
| HONYFLOUR | 16.60 | 16.60 | 16.05 | 15.85 | 15.85 | (0.75) | -4.52% | 328 | 2,532,458 | 40,413,871 |
| IKEJAHOTEL | 44.60 | 44.60 | 0.00 | 0.00 | 44.60 | 0.00 | 0.00% | 59 | 39,946 | 1,657,493 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 17 | 5,653 | 187,081 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 17 | 223,846 | 2,279,332 |
| INTBREW | 11.40 | 11.40 | 0.00 | 0.00 | 11.40 | 0.00 | 0.00% | 157 | 1,007,949 | 11,000,248 |
| INTENEGINS | 6.70 | 6.70 | 6.43 | 6.43 | 6.43 | (0.27) | -4.03% | 189 | 1,362,677 | 8,520,054 |
| JAIZBANK | 8.40 | 8.40 | 8.80 | 8.05 | 8.10 | (0.30) | -3.57% | 1969 | 9,641,955 | 80,351,017 |
| JAPAULGOLD | 3.00 | 3.00 | 3.12 | 3.08 | 3.08 | 0.08 | 2.67% | 255 | 3,704,430 | 11,440,750 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 42 | 3,550 | 993,290 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 74 | 210,022 | 2,357,594 |
| LASACO | 1.90 | 1.90 | 1.90 | 1.88 | 1.88 | (0.02) | -1.05% | 58 | 1,576,255 | 2,989,986 |
| LEARNAFRCA | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 56 | 129,440 | 1,295,717 |
| LEGENDINT | 5.50 | 5.50 | 6.00 | 5.95 | 6.00 | 0.50 | 9.09% | 70 | 699,817 | 4,102,417 |
| LINKASSURE | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 71 | 8,836,153 | 13,265,093 |
| LIVESTOCK | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00% | 199 | 1,762,033 | 13,655,848 |
| LIVINGTRUST | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 38 | 43,192 | 170,163 |
| MANSARD | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00% | 113 | 633,804 | 8,283,708 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 199 | 195,620 | 7,146,210 |
| MBENEFIT | 3.65 | 3.65 | 3.66 | 3.40 | 3.45 | (0.20) | -5.48% | 275 | 6,882,511 | 24,270,875 |
| MCNICHOLS | 8.15 | 8.15 | 0.00 | 0.00 | 8.15 | 0.00 | 0.00% | 66 | 235,250 | 1,743,611 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 25 | 236,443 | 20,204,054 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 34 | 33,018 | 612,484 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 3 | 777 | 7,420 |
| MTNN | 830.00 | 830.00 | 0.00 | 0.00 | 830.00 | 0.00 | 0.00% | 3883 | 2,650,950 | 1,986,660,736 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 7 | 14,550 | 333,923 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 437 | 744,516 | 103,679,676 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 105 | 141,229 | 27,906,850 |
| NB | 73.30 | 73.30 | 0.00 | 0.00 | 73.30 | 0.00 | 0.00% | 349 | 1,811,723 | 127,683,833 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 20 | 23,505 | 3,410,576 |
| NEIMETH | 7.75 | 7.75 | 8.30 | 8.30 | 8.30 | 0.55 | 7.10% | 178 | 1,130,560 | 9,274,573 |
| NEM | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 0.00% | 105 | 424,819 | 12,439,400 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 73 | 124,236 | 349,413,894 |
| NGXGROUP | 118.05 | 118.05 | 115.00 | 115.00 | 115.00 | (3.05) | -2.58% | 1047 | 1,406,282 | 164,172,260 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 250 | 473,700 | 66,434,007 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 13 | 2,316 | 165,594 |
| NPFMCRFBK | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 101 | 1,049,559 | 5,280,129 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 21 | 21,890 | 2,255,354 |
| NSLTECH | 0.81 | 0.81 | 0.84 | 0.78 | 0.79 | (0.02) | -2.47% | 184 | 4,495,073 | 3,674,099 |
| OANDO | 43.70 | 43.70 | 40.00 | 40.00 | 40.00 | (3.70) | -8.47% | 615 | 3,331,211 | 136,692,749 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 517 | 810,107 | 1,037,061,803 |
| OMATEK | 2.04 | 2.04 | 1.98 | 1.90 | 1.98 | (0.06) | -2.94% | 124 | 1,312,386 | 2,537,612 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 28 | 72,758 | 2,018,432 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 188 | 28,662 | 59,330,340 |
| PRESTIGE | 1.45 | 1.45 | 1.53 | 1.45 | 1.45 | 0.00 | 0.00% | 51 | 1,514,270 | 2,264,661 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 66 | 38,118 | 3,259,089 |
| REDSTAREX | 22.40 | 22.40 | 24.55 | 23.50 | 24.55 | 2.15 | 9.60% | 111 | 1,613,739 | 35,883,052 |
| REGALINS | 0.94 | 0.94 | 0.94 | 0.85 | 0.85 | (0.09) | -9.57% | 170 | 10,802,540 | 9,468,481 |
| ROYALEX | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | (0.05) | -3.33% | 53 | 1,149,737 | 1,671,201 |
| RTBRISCOE | 11.65 | 11.65 | 11.80 | 11.80 | 11.80 | 0.15 | 1.29% | 110 | 626,481 | 7,405,359 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 7 | 16,686 | 496,409 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00% | 257 | 18,265 | 186,807,114 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 53 | 119,898 | 18,476,282 |
| SOVRENINS | 2.05 | 2.05 | 2.06 | 1.97 | 2.06 | 0.01 | 0.49% | 87 | 1,224,173 | 2,458,351 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 304 | 321,229 | 50,020,379 |
| STERLINGNG | 7.80 | 7.80 | 7.75 | 7.50 | 7.75 | (0.05) | -0.64% | 284 | 23,748,809 | 182,196,019 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 27 | 67,130 | 237,527 |
| TANTALIZER | 4.60 | 4.60 | 4.45 | 4.14 | 4.30 | (0.30) | -6.52% | 297 | 6,160,679 | 26,083,099 |
| TIP | 28.00 | 28.00 | 28.10 | 27.00 | 28.10 | 0.10 | 0.36% | 983 | 5,351,881 | 147,767,104 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 42 | 9,534 | 5,491,584 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 91 | 32,370 | 7,074,010 |
| TRANSCORP | 43.00 | 43.00 | 40.05 | 40.05 | 40.05 | (2.95) | -6.86% | 293 | 1,056,206 | 43,327,138 |
| TRANSEXPR | 4.04 | 4.04 | 3.71 | 3.64 | 3.64 | (0.40) | -9.90% | 36 | 615,340 | 2,260,609 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 31 | 29,816 | 6,589,336 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 45 | 112,151 | 412,442 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 187 | 191,456 | 35,115,546 |
| UBA | 39.80 | 39.80 | 40.00 | 39.10 | 39.10 | (0.70) | -1.76% | 1472 | 13,333,760 | 528,621,908 |
| UCAP | 17.80 | 17.80 | 18.00 | 17.00 | 17.50 | (0.30) | -1.69% | 481 | 16,267,176 | 283,409,845 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 91 | 68,097 | 8,580,222 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 3 | 1,242 | 26,579 |
| UNIVINSURE | 0.99 | 0.99 | 1.04 | 0.92 | 0.95 | (0.04) | -4.04% | 101 | 5,929,137 | 5,867,610 |
| UPDC | 3.65 | 3.65 | 3.60 | 3.45 | 3.60 | (0.05) | -1.37% | 168 | 3,449,206 | 11,872,296 |
| UPL | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 48 | 80,098 | 423,149 |
| VERITASKAP | 1.40 | 1.40 | 1.44 | 1.38 | 1.40 | 0.00 | 0.00% | 106 | 4,708,904 | 6,611,480 |
| VFDGROUP | 10.70 | 10.70 | 10.50 | 10.05 | 10.50 | (0.20) | -1.87% | 256 | 5,718,889 | 58,876,600 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 83 | 57,647 | 9,805,755 |
| WAPCO | 317.40 | 317.40 | 317.40 | 315.50 | 317.40 | 0.00 | 0.00% | 1231 | 7,104,947 | 2,248,134,668 |
| WAPIC | 2.55 | 2.55 | 2.38 | 2.37 | 2.38 | (0.17) | -6.67% | 74 | 775,965 | 1,860,708 |
| WEMABANK | 28.20 | 28.20 | 28.00 | 27.00 | 27.00 | (1.20) | -4.26% | 555 | 3,915,372 | 106,049,171 |
| ZENITHBANK | 114.50 | 114.50 | 115.00 | 110.70 | 115.00 | 0.50 | 0.44% | 3515 | 18,935,129 | 2,128,702,056 |
| ZICHIS | 24.90 | 24.90 | 0.00 | 0.00 | 24.90 | 0.00 | 0.00% | 286 | 1,269,700 | 31,541,378 |
| TOTAL TRANSACTION | 45,476 | 392,729,380 | 19,156,118,902 |
