| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | -0.55 | -0.07 | 45.00 | 344267.00 | 2654693.65 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 86.00 | 159621.00 | 1125328.05 |
| ACADEMY | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -0.30 | -0.04 | 48.00 | 327194.00 | 2095464.65 |
| ACCESSCORP | 22.00 | 22.00 | 23.00 | 21.90 | 22.00 | 0.00 | 0.00 | 1984.00 | 29651567.00 | 654888683.55 |
| AFRIPRUD | 11.70 | 11.70 | 0.00 | 0.00 | 11.70 | 0.00 | 0.00 | 222.00 | 1633935.00 | 18260145.80 |
| AIICO | 4.01 | 4.01 | 4.01 | 3.90 | 4.01 | 0.00 | 0.00 | 523.00 | 3888010.00 | 15492407.56 |
| AIRTELAFRI | 4794.60 | 4794.60 | 0.00 | 0.00 | 4794.60 | 0.00 | 0.00 | 12.00 | 13886.00 | 73234764.00 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 19.00 | 19740.00 | 188999.85 |
| ARADEL | 1275.80 | 1275.80 | 0.00 | 0.00 | 1275.80 | 0.00 | 0.00 | 2997.00 | 3924004.00 | 4510356545.60 |
| AUSTINLAZ | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 0.10 | 175.00 | 762330.00 | 2724621.25 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 47.00 | 4002.00 | 531665.70 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 152.00 | 24592.00 | 12458318.00 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00 | 737.00 | 281981.00 | 86342582.20 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 479.00 | 37808.00 | 31951540.80 |
| CADBURY | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00 | 285.00 | 724166.00 | 36560072.20 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00 | 24.00 | 6030.00 | 950328.00 |
| CAVERTON | 4.70 | 4.70 | 5.10 | 5.10 | 5.10 | 0.40 | 0.09 | 53.00 | 474184.00 | 2401473.50 |
| CHAMPION | 12.35 | 12.35 | 0.00 | 0.00 | 12.35 | 0.00 | 0.00 | 87.00 | 171698.00 | 2126771.85 |
| CHAMS | 4.10 | 4.10 | 4.13 | 4.01 | 4.10 | 0.00 | 0.00 | 524.00 | 15632717.00 | 63619961.36 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 11.00 | 8700.00 | 108507.50 |
| CILEASING | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 60.00 | 204956.00 | 1040627.05 |
| CMFC | 3.95 | 3.95 | 4.26 | 3.56 | 3.56 | -0.39 | -0.10 | 124.00 | 4499658.00 | 16471824.68 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 7.00 | 188.00 | 22083.00 |
| CONHALLPLC | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -0.09 | -0.02 | 123.00 | 2060736.00 | 11999331.27 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 134.00 | 187158.00 | 35878219.30 |
| CORNERST | 6.20 | 6.20 | 6.00 | 5.60 | 5.65 | -0.55 | -0.09 | 101.00 | 854932.00 | 4973654.15 |
| CUSTODIAN | 65.85 | 65.85 | 65.90 | 65.90 | 65.90 | 0.05 | 0.00 | 359.00 | 1048722.00 | 69564916.00 |
| CUTIX | 2.87 | 2.87 | 2.91 | 2.80 | 2.85 | -0.02 | -0.01 | 159.00 | 2347360.00 | 6673344.64 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 241.00 | 601250.00 | 11231434.95 |
| DAARCOMM | 1.37 | 1.37 | 1.50 | 1.49 | 1.50 | 0.13 | 0.09 | 200.00 | 3073926.00 | 4576095.65 |
| DANGCEM | 891.00 | 891.00 | 0.00 | 0.00 | 891.00 | 0.00 | 0.00 | 2982.00 | 1224350.00 | 1070480634.10 |
| DANGSUGAR | 70.00 | 70.00 | 69.15 | 68.00 | 69.00 | -1.00 | -0.01 | 2115.00 | 4500459.00 | 310417006.55 |
| ELLAHLAKES | 8.50 | 8.50 | 9.00 | 8.40 | 8.50 | 0.00 | 0.00 | 226.00 | 2597704.00 | 22751278.40 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 6.00 | 335.00 | 12492.00 |
| ETERNA | 27.75 | 27.75 | 28.60 | 28.60 | 28.60 | 0.85 | 0.03 | 127.00 | 391355.00 | 11429065.75 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00 | 58.00 | 61205.00 | 5245268.50 |
| ETRANZACT | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00 | 96.00 | 143756.00 | 1918445.90 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 23.00 | 1583.00 | 299187.00 |
| FCMB | 9.90 | 9.90 | 10.00 | 9.05 | 9.05 | -0.85 | -0.09 | 1077.00 | 28190760.00 | 271357132.65 |
| FIDELITYBK | 18.30 | 18.30 | 18.40 | 18.20 | 18.40 | 0.10 | 0.01 | 579.00 | 20054912.00 | 367428341.25 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00 | 470.00 | 474177.00 | 43274921.75 |
| FIRSTHOLDCO | 57.20 | 57.20 | 55.50 | 52.50 | 52.50 | -4.70 | -0.08 | 1191.00 | 5526713.00 | 301962646.05 |
| FTGINSURE | 3.96 | 3.96 | 3.57 | 3.57 | 3.57 | -0.39 | -0.10 | 55.00 | 739087.00 | 2638540.59 |
| FTNCOCOA | 7.00 | 7.00 | 6.97 | 6.90 | 6.90 | -0.10 | -0.01 | 269.00 | 2035416.00 | 14120875.56 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00 | 64.00 | 2813.00 | 2322694.10 |
| GTCO | 122.00 | 122.00 | 121.50 | 119.00 | 120.50 | -1.50 | -0.01 | 3508.00 | 21752759.00 | 2620292676.35 |
| GUINEAINS | 1.00 | 1.00 | 1.05 | 0.90 | 0.90 | -0.10 | -0.10 | 242.00 | 7837912.00 | 7192797.56 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00 | 65.00 | 9327.00 | 3068583.00 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00 | 11.00 | 14530.00 | 54636.50 |
| HONYFLOUR | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -0.50 | -0.03 | 364.00 | 1918111.00 | 27092551.35 |
| IKEJAHOTEL | 43.25 | 43.25 | 0.00 | 0.00 | 43.25 | 0.00 | 0.00 | 86.00 | 64383.00 | 2532727.25 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 16.00 | 7537.00 | 242025.75 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7.00 | 19415.00 | 203495.75 |
| INTBREW | 9.50 | 9.50 | 9.70 | 9.50 | 9.50 | 0.00 | 0.00 | 132.00 | 1297035.00 | 12437479.50 |
| INTENEGINS | 5.79 | 5.79 | 5.22 | 5.22 | 5.22 | -0.57 | -0.10 | 135.00 | 1656510.00 | 8711270.78 |
| JAIZBANK | 8.25 | 8.25 | 8.15 | 8.00 | 8.15 | -0.10 | -0.01 | 1423.00 | 11457927.00 | 93123533.75 |
| JAPAULGOLD | 2.83 | 2.83 | 3.02 | 2.90 | 2.96 | 0.13 | 0.05 | 341.00 | 4522275.00 | 13441350.19 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 72.00 | 8198.00 | 2293800.40 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 33.00 | 71280.00 | 743663.50 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 2.00 | 2681.00 | 17560.55 |
| LASACO | 1.81 | 1.81 | 1.82 | 1.72 | 1.76 | -0.05 | -0.03 | 91.00 | 3260315.00 | 5795726.18 |
| LEARNAFRCA | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 0.10 | 80.00 | 528645.00 | 5105303.00 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 23.00 | 111114.00 | 578175.45 |
| LINKASSURE | 1.50 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00 | 0.00 | 73.00 | 1196838.00 | 1795194.09 |
| LIVESTOCK | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 151.00 | 781999.00 | 5731882.75 |
| LIVINGTRUST | 3.80 | 3.80 | 3.76 | 3.42 | 3.76 | -0.04 | -0.01 | 28.00 | 724180.00 | 2586570.86 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 121.00 | 454125.00 | 5239033.70 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 279.00 | 396740.00 | 14565696.95 |
| MBENEFIT | 3.20 | 3.20 | 3.21 | 3.20 | 3.20 | 0.00 | 0.00 | 185.00 | 2206285.00 | 7236705.02 |
| MCNICHOLS | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | -0.75 | -0.10 | 140.00 | 1231982.00 | 8603839.05 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00 | 32.00 | 16638.00 | 1421717.10 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00 | 7.00 | 58064.00 | 1077087.20 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 10.00 | 8540.00 | 81647.00 |
| MTNN | 720.00 | 720.00 | 0.00 | 0.00 | 720.00 | 0.00 | 0.00 | 5048.00 | 5114511.00 | 3683575598.90 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 14.00 | 12096.00 | 279923.20 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00 | 300.00 | 328567.00 | 44107814.15 |
| NASCON | 197.60 | 197.60 | 0.00 | 0.00 | 197.60 | 0.00 | 0.00 | 224.00 | 218315.00 | 38968794.50 |
| NB | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00 | 417.00 | 4869171.00 | 329761328.05 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 18.00 | 12048.00 | 1748164.80 |
| NEIMETH | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.10 | -0.01 | 233.00 | 1175595.00 | 9239569.85 |
| NEM | 28.10 | 28.10 | 26.15 | 25.50 | 25.50 | -2.60 | -0.09 | 120.00 | 1842455.00 | 47937082.90 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00 | 79.00 | 6825.00 | 19195319.00 |
| NGXGROUP | 114.45 | 114.45 | 0.00 | 0.00 | 114.45 | 0.00 | 0.00 | 825.00 | 1489275.00 | 171641094.00 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00 | 161.00 | 185160.00 | 26099567.30 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 22.00 | 4425.00 | 316387.50 |
| NPFMCRFBK | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00 | 57.00 | 359049.00 | 1707075.80 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 37.00 | 13833.00 | 1313997.90 |
| NSLTECH | 0.76 | 0.76 | 0.80 | 0.75 | 0.76 | 0.00 | 0.00 | 149.00 | 3926580.00 | 3041503.69 |
| OANDO | 39.95 | 39.95 | 38.50 | 36.05 | 37.15 | -2.80 | -0.07 | 640.00 | 4540292.00 | 169966552.45 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 535.00 | 49117.00 | 63563600.60 |
| OMATEK | 1.70 | 1.70 | 1.60 | 1.54 | 1.60 | -0.10 | -0.06 | 106.00 | 2130753.00 | 3428706.62 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 9.00 | 4561.00 | 126992.10 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 209.00 | 7923.00 | 16400610.00 |
| PRESTIGE | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 0.00 | 0.00 | 35.00 | 147260.00 | 212400.52 |
| PZ | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00 | 258.00 | 757711.00 | 61653493.80 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00 | 22.00 | 108643.00 | 2425498.50 |
| REGALINS | 0.92 | 0.92 | 0.98 | 0.92 | 0.92 | 0.00 | 0.00 | 166.00 | 5318507.00 | 5061800.49 |
| ROYALEX | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 64.00 | 697854.00 | 886554.81 |
| RTBRISCOE | 9.95 | 9.95 | 10.75 | 9.25 | 9.25 | -0.70 | -0.07 | 140.00 | 2060481.00 | 19988737.35 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 17.00 | 14710.00 | 437622.50 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 275.00 | 73379.00 | 750491060.40 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9.00 | 421.00 | 64876.10 |
| SOVRENINS | 2.06 | 2.06 | 0.00 | 0.00 | 2.06 | 0.00 | 0.00 | 67.00 | 630823.00 | 1249445.60 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00 | 352.00 | 453095.00 | 67046722.45 |
| STERLINGNG | 7.75 | 7.75 | 8.00 | 7.45 | 7.45 | -0.30 | -0.04 | 339.00 | 459594307.00 | 3660861467.40 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 32.00 | 139427.00 | 469274.99 |
| TANTALIZER | 3.99 | 3.99 | 3.99 | 3.60 | 3.61 | -0.38 | -0.10 | 267.00 | 7964880.00 | 31104654.50 |
| TIP | 26.05 | 26.05 | 25.90 | 23.45 | 23.50 | -2.55 | -0.10 | 1652.00 | 15191544.00 | 373151328.50 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 38.00 | 2933.00 | 1689408.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00 | 53.00 | 11559.00 | 2342028.70 |
| TRANSCORP | 38.60 | 38.60 | 37.95 | 37.95 | 37.95 | -0.65 | -0.02 | 324.00 | 1090282.00 | 41259266.25 |
| TRANSEXPR | 2.96 | 2.96 | 0.00 | 0.00 | 2.96 | 0.00 | 0.00 | 32.00 | 173644.00 | 559747.30 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 55.00 | 10210.00 | 2256410.00 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00 | 29.00 | 404759.00 | 1387379.64 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00 | 279.00 | 556843.00 | 94662373.00 |
| UBA | 38.00 | 38.00 | 38.75 | 37.85 | 37.90 | -0.10 | 0.00 | 1711.00 | 15353245.00 | 586351721.15 |
| UCAP | 16.30 | 16.30 | 17.80 | 16.00 | 16.30 | 0.00 | 0.00 | 574.00 | 19688692.00 | 330488656.75 |
| UNILEVER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00 | 257.00 | 142020.00 | 16231578.25 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 11.00 | 11153.00 | 238674.20 |
| UNIVINSURE | 0.82 | 0.82 | 0.90 | 0.77 | 0.80 | -0.02 | -0.02 | 242.00 | 30225047.00 | 25233705.63 |
| UPDC | 3.30 | 3.30 | 3.60 | 3.25 | 3.60 | 0.30 | 0.09 | 113.00 | 2524859.00 | 8700261.80 |
| UPL | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -0.20 | -0.04 | 30.00 | 335020.00 | 1582684.10 |
| VERITASKAP | 1.36 | 1.36 | 1.40 | 1.30 | 1.38 | 0.02 | 0.01 | 108.00 | 3138134.00 | 4312352.00 |
| VFDGROUP | 9.85 | 9.85 | 10.50 | 9.50 | 10.45 | 0.60 | 0.06 | 270.00 | 5676847.00 | 57157041.05 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 91.00 | 32163.00 | 5470926.30 |
| WAPCO | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | -20.00 | -0.06 | 1116.00 | 2418492.00 | 697462052.70 |
| WAPIC | 2.10 | 2.10 | 2.25 | 2.20 | 2.25 | 0.15 | 0.07 | 138.00 | 3029004.00 | 6713994.40 |
| WEMABANK | 25.70 | 25.70 | 25.70 | 25.00 | 25.45 | -0.25 | -0.01 | 623.00 | 6073347.00 | 153593488.70 |
| ZENITHBANK | 105.05 | 105.05 | 105.95 | 100.00 | 101.95 | -3.10 | -0.03 | 4923.00 | 41149704.00 | 4198028596.05 |
| ZICHIS | 24.20 | 24.20 | 0.00 | 0.00 | 24.20 | 0.00 | 0.00 | 287.00 | 1277271.00 | 29125576.08 |
| TOTAL TRANSACTION | 51215.00 | 853298109.00 | 26829802209.71 |
