| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 9 | 6,658 | 46,618.20 | ||
| ABCTRANS | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 34 | 237,547 | 748,148.61 | ||
| ACADEMY | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 23 | 46,451 | 307,374.60 | ||
| ACCESSCORP | 20.80 | 20.80 | 21.00 | 20.85 | 21.00 | 0.20 | 0.96 | 881 | 14,442,362 | 302,011,318.15 |
| AFRIPRUD | 13.20 | 13.20 | 13.50 | 13.20 | 13.50 | 0.30 | 2.27 | 117 | 1,886,640 | 25,341,027.60 |
| AIICO | 3.52 | 3.52 | 3.56 | 3.35 | 3.52 | 0.00 | 0.00 | 262 | 5,519,648 | 19,262,365.25 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 2 | 71 | 177,287.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 5 | 10,000 | 72,000.00 | ||
| ARADEL | 690.00 | 690.00 | 690.00 | 0.00 | 0.00 | 398 | 314,310 | 209,692,735.90 | ||
| AUSTINLAZ | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 11 | 128,682 | 275,918.51 | ||
| BERGER | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 34 | 20,795 | 731,460.55 | ||
| BETAGLAS | 370.00 | 370.00 | 370.00 | 0.00 | 0.00 | 179 | 321,080 | 106,984,510.20 | ||
| BUACEMENT | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 422 | 750,578 | 113,153,464.30 | ||
| BUAFOODS | 692.50 | 692.50 | 692.50 | 0.00 | 0.00 | 143 | 8,650 | 5,391,545.00 | ||
| CADBURY | 53.10 | 53.10 | 53.30 | 53.30 | 53.30 | 0.20 | 0.38 | 195 | 1,059,158 | 56,429,247.20 |
| CAP | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 9 | 7,826 | 528,681.85 | ||
| CAVERTON | 4.95 | 4.95 | 4.95 | 0.00 | 0.00 | 54 | 753,395 | 3,852,880.30 | ||
| CHAMPION | 13.70 | 13.70 | 13.90 | 12.35 | 12.35 | -1.35 | -9.85 | 289 | 10,321,224 | 132,181,398.20 |
| CHAMS | 2.95 | 2.95 | 3.00 | 2.94 | 2.95 | 0.00 | 0.00 | 292 | 11,634,200 | 34,529,784.49 |
| CILEASING | 5.59 | 5.59 | 5.32 | 5.32 | 5.32 | -0.27 | -4.83 | 32 | 600,635 | 3,126,112.36 |
| CNIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 5 | 1,200 | 132,000.00 | ||
| CONHALLPLC | 4.00 | 4.00 | 3.99 | 3.95 | 3.96 | -0.04 | -1.00 | 62 | 3,715,271 | 14,763,409.49 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 82 | 56,728 | 9,805,984.90 | ||
| CORNERST | 5.80 | 5.80 | 5.90 | 5.90 | 5.90 | 0.10 | 1.72 | 47 | 1,290,735 | 7,585,201.10 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | 69 | 98,429 | 3,646,939.25 | ||
| CUTIX | 3.15 | 3.15 | 3.17 | 3.14 | 3.17 | 0.02 | 0.63 | 138 | 2,624,140 | 8,261,483.94 |
| CWG | 17.45 | 17.45 | 17.95 | 17.80 | 17.95 | 0.50 | 2.87 | 114 | 2,346,132 | 41,432,788.15 |
| DAARCOMM | 0.94 | 0.94 | 0.92 | 0.86 | 0.92 | -0.02 | -2.13 | 56 | 973,962 | 865,449.03 |
| DANGCEM | 534.60 | 534.60 | 534.60 | 0.00 | 0.00 | 446 | 545,729 | 317,578,411.60 | ||
| DANGSUGAR | 55.90 | 55.90 | 55.90 | 0.00 | 0.00 | 394 | 690,279 | 38,093,862.45 | ||
| DEAPCAP | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | -0.02 | -1.32 | 40 | 1,466,057 | 2,233,869.28 |
| ELLAHLAKES | 13.00 | 13.00 | 13.40 | 12.95 | 13.15 | 0.15 | 1.15 | 533 | 11,688,428 | 154,150,140.50 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 1 | 596 | 21,724.20 | ||
| ETERNA | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 30 | 42,451 | 1,378,727.95 | ||
| ETI | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | 53 | 353,844 | 11,671,065.30 | ||
| ETRANZACT | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 | 37 | 178,215 | 2,450,602.20 | ||
| EUNISELL | 86.50 | 86.50 | 86.50 | 0.00 | 0.00 | 92 | 85,797 | 6,926,250.25 | ||
| FCMB | 10.65 | 10.65 | 10.70 | 10.25 | 10.70 | 0.05 | 0.47 | 354 | 8,018,631 | 84,212,789.80 |
| FIDELITYBK | 19.05 | 19.05 | 19.15 | 19.05 | 19.15 | 0.10 | 0.52 | 300 | 32,199,858 | 615,142,037.00 |
| FIDSON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 144 | 97,208 | 3,620,026.50 | ||
| FIRSTHOLDCO | 31.05 | 31.05 | 31.15 | 30.60 | 31.10 | 0.05 | 0.16 | 265 | 9,840,607 | 304,697,248.05 |
| FTNCOCOA | 4.90 | 4.90 | 5.00 | 4.90 | 5.00 | 0.10 | 2.04 | 65 | 810,916 | 4,012,631.93 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 31 | 2,114 | 2,171,923.60 | ||
| GTCO | 86.00 | 86.00 | 88.00 | 86.00 | 86.10 | 0.10 | 0.12 | 819 | 26,195,892 | 2,265,710,925.80 |
| GUINEAINS | 1.15 | 1.15 | 1.10 | 1.08 | 1.10 | -0.05 | -4.35 | 58 | 1,207,283 | 1,324,538.63 |
| GUINNESS | 167.00 | 167.00 | 167.00 | 0.00 | 0.00 | 71 | 42,142 | 6,924,777.50 | ||
| HMCALL | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 9 | 9,713 | 40,513.21 | ||
| HONYFLOUR | 17.10 | 17.10 | 18.50 | 18.20 | 18.20 | 1.10 | 6.43 | 318 | 1,645,590 | 29,884,098.10 |
| IKEJAHOTEL | 25.00 | 25.00 | 27.50 | 26.00 | 27.50 | 2.50 | 10.00 | 238 | 2,768,297 | 74,080,747.85 |
| IMG | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 12 | 88,975 | 2,642,798.95 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 3 | 212 | 1,620.80 | ||
| INTBREW | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 68 | 972,201 | 10,817,529.80 |
| INTENEGINS | 2.33 | 2.33 | 2.33 | 0.00 | 0.00 | 14 | 31,290 | 70,671.14 | ||
| JAIZBANK | 4.55 | 4.55 | 4.64 | 4.55 | 4.55 | 0.00 | 0.00 | 231 | 3,558,749 | 16,403,753.07 |
| JAPAULGOLD | 2.09 | 2.09 | 2.15 | 2.12 | 2.12 | 0.03 | 1.44 | 84 | 3,406,137 | 7,280,677.94 |
| JBERGER | 147.00 | 147.00 | 147.00 | 0.00 | 0.00 | 56 | 25,610 | 3,566,703.30 | ||
| JOHNHOLT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 14 | 22,373 | 121,772.55 | ||
| LASACO | 2.55 | 2.55 | 2.70 | 2.55 | 2.65 | 0.10 | 3.92 | 65 | 7,195,130 | 19,070,557.53 |
| LEARNAFRCA | 5.22 | 5.22 | 5.74 | 5.74 | 5.74 | 0.52 | 9.96 | 28 | 194,121 | 1,098,019.73 |
| LEGENDINT | 5.26 | 5.26 | 5.26 | 0.00 | 0.00 | 19 | 94,601 | 499,638.00 | ||
| LINKASSURE | 1.70 | 1.70 | 1.87 | 1.84 | 1.87 | 0.17 | 10.00 | 62 | 2,611,588 | 4,852,085.86 |
| LIVESTOCK | 6.15 | 6.15 | 6.15 | 0.00 | 0.00 | 55 | 192,444 | 1,190,592.80 | ||
| MANSARD | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -0.40 | -3.01 | 70 | 359,289 | 4,711,454.00 |
| MAYBAKER | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 58 | 322,238 | 5,319,358.70 | ||
| MBENEFIT | 3.10 | 3.10 | 3.25 | 3.12 | 3.12 | 0.02 | 0.65 | 123 | 4,454,108 | 14,222,141.46 |
| MEYER | 14.55 | 14.55 | 14.55 | 0.00 | 0.00 | 12 | 126,244 | 1,656,761.40 | ||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 2 | 500 | 1,675.00 | ||
| MTNN | 465.00 | 465.00 | 470.00 | 470.00 | 470.00 | 5.00 | 1.08 | 900 | 3,460,872 | 1,628,942,267.80 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 8 | 20,105 | 205,825.45 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 132 | 739,171 | 76,496,613.40 | ||
| NASCON | 103.60 | 103.60 | 103.60 | 0.00 | 0.00 | 57 | 151,418 | 14,780,479.55 | ||
| NB | 66.00 | 66.00 | 66.60 | 66.60 | 66.60 | 0.60 | 0.91 | 188 | 1,089,366 | 72,583,545.25 |
| NCR | 49.70 | 49.70 | 54.65 | 54.65 | 54.65 | 4.95 | 9.96 | 14 | 199,714 | 10,914,370.10 |
| NEIMETH | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 71 | 418,093 | 2,268,824.35 | ||
| NEM | 25.20 | 25.20 | 26.00 | 26.00 | 26.00 | 0.80 | 3.17 | 56 | 694,418 | 17,448,989.10 |
| NESTLE | 1780.00 | 1780.00 | 1780.00 | 0.00 | 0.00 | 124 | 18,097 | 32,164,273.30 | ||
| NGXGROUP | 51.10 | 51.10 | 51.10 | 0.00 | 0.00 | 56 | 264,610 | 13,550,072.70 | ||
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 67 | 83,327 | 9,386,899.10 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 24 | 214,290 | 16,264,611.00 | ||
| NPFMCRFBK | 2.71 | 2.71 | 2.72 | 2.71 | 2.71 | 0.00 | 0.00 | 60 | 1,762,062 | 4,789,206.05 |
| NSLTECH | 0.78 | 0.78 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85 | 95 | 7,491,200 | 5,699,546.82 |
| OANDO | 40.00 | 40.00 | 40.00 | 39.95 | 39.95 | -0.05 | -0.12 | 353 | 2,225,685 | 88,725,766.05 |
| OKOMUOIL | 1110.00 | 1110.00 | 1110.00 | 0.00 | 0.00 | 398 | 216,667 | 218,771,867.50 | ||
| OMATEK | 1.11 | 1.11 | 1.11 | 1.07 | 1.07 | -0.04 | -3.60 | 60 | 1,749,846 | 1,885,751.86 |
| PRESCO | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 395 | 269,106 | 377,281,534.30 | ||
| PRESTIGE | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 52 | 746,263 | 1,210,394.80 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 125 | 344,554 | 13,553,459.55 | ||
| REDSTAREX | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 12 | 126,860 | 1,053,965.20 | ||
| REGALINS | 1.03 | 1.03 | 1.05 | 0.98 | 1.05 | 0.02 | 1.94 | 115 | 6,036,585 | 6,106,908.58 |
| ROYALEX | 1.98 | 1.98 | 1.90 | 1.81 | 1.90 | -0.08 | -4.04 | 52 | 1,605,736 | 2,991,344.55 |
| RTBRISCOE | 3.34 | 3.34 | 3.29 | 3.01 | 3.29 | -0.05 | -1.50 | 66 | 1,846,259 | 5,633,463.59 |
| SCOA | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 11 | 16,166 | 117,156.06 | ||
| SEPLAT | 5809.00 | 5809.00 | 5809.00 | 0.00 | 0.00 | 120 | 108,715 | 568,372,891.50 | ||
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 53 | 6,156 | 2,385,036.85 | ||
| SKYAVN | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 15 | 10,899 | 865,825.15 | ||
| SOVRENINS | 2.90 | 2.90 | 2.97 | 2.65 | 2.97 | 0.07 | 2.41 | 75 | 1,284,421 | 3,536,580.77 |
| STANBIC | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 122 | 188,006 | 20,140,669.05 | ||
| STERLINGNG | 7.80 | 7.80 | 7.90 | 7.15 | 7.15 | -0.65 | -8.33 | 329 | 8,507,536 | 63,675,426.00 |
| SUNUASSUR | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 20 | 101,623 | 424,084.99 | ||
| TANTALIZER | 2.30 | 2.30 | 2.40 | 2.29 | 2.29 | -0.01 | -0.43 | 144 | 3,638,671 | 8,512,944.84 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 40 | 2,041 | 1,175,616.00 | ||
| TRANSCOHOT | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 24 | 3,095 | 495,994.50 | ||
| TRANSCORP | 41.00 | 41.00 | 41.00 | 40.95 | 41.00 | 0.00 | 0.00 | 184 | 2,282,197 | 93,389,849.95 |
| TRANSPOWER | 307.80 | 307.80 | 307.00 | 277.10 | 307.00 | -0.80 | -0.26 | 110 | 1,393,123 | 394,918,529.30 |
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 4 | 81,267 | 323,598.66 | ||
| UACN | 76.50 | 76.50 | 76.50 | 0.00 | 0.00 | 213 | 1,122,346 | 86,745,498.10 | ||
| UBA | 35.90 | 35.90 | 36.90 | 36.00 | 36.00 | 0.10 | 0.28 | 958 | 28,215,698 | 1,022,699,481.00 |
| UCAP | 16.45 | 16.45 | 17.20 | 17.00 | 17.20 | 0.75 | 4.56 | 186 | 2,896,011 | 49,423,484.65 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 11 | 1,880 | 100,812.65 | ||
| UNILEVER | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 70 | 102,633 | 7,124,713.65 | ||
| UNIONDICON | 6.30 | 6.30 | 6.90 | 6.85 | 6.90 | 0.60 | 9.52 | 32 | 639,679 | 4,388,416.70 |
| UNIVINSURE | 1.14 | 1.14 | 1.15 | 1.15 | 1.15 | 0.01 | 0.88 | 63 | 4,476,000 | 5,150,328.54 |
| UPDC | 5.47 | 5.47 | 5.47 | 5.02 | 5.02 | -0.45 | -8.23 | 115 | 2,101,254 | 11,171,026.96 |
| UPDCREIT | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.05 | -0.75 | 126 | 2,693,559 | 17,759,936.20 |
| UPL | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 14 | 40,856 | 243,718.50 | ||
| VERITASKAP | 1.70 | 1.70 | 1.85 | 1.65 | 1.85 | 0.15 | 8.82 | 90 | 4,368,753 | 7,445,733.31 |
| VFDGROUP | 10.00 | 10.00 | 10.50 | 10.05 | 10.05 | 0.05 | 0.50 | 331 | 7,663,090 | 76,905,172.35 |
| VITAFOAM | 83.40 | 83.40 | 83.40 | 0.00 | 0.00 | 126 | 283,918 | 22,866,561.05 | ||
| WAPCO | 133.00 | 133.00 | 133.00 | 132.80 | 132.80 | -0.20 | -0.15 | 208 | 1,599,254 | 212,685,126.40 |
| WAPIC | 2.50 | 2.50 | 2.54 | 2.50 | 2.54 | 0.04 | 1.60 | 71 | 2,265,853 | 5,723,353.92 |
| WEMABANK | 18.30 | 18.30 | 18.50 | 17.90 | 18.15 | -0.15 | -0.82 | 315 | 7,701,787 | 138,966,741.10 |
| ZENITHBANK | 60.30 | 60.30 | 61.00 | 60.00 | 60.00 | -0.30 | -0.50 | 1189 | 24,556,546 | 1,484,364,853.00 |
| TOTAL TRANSACTION | 18,087 | 320,849,301 | 12,056,000,999.51 |
