| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.95 | 5.95 | 6.50 | 5.95 | 6.30 | 0.35 | 5.88% | 220 | 8,283,386 | 50,501,865 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 284 | 878,867 | 4,563,372 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 107 | 848,869 | 5,455,593 |
| ACCESSCORP | 26.00 | 25.90 | 27.00 | 25.75 | 27.00 | 1.00 | 3.85% | 3572 | 934,964,367 | 24,310,397,212 |
| AFRIPRUD | 13.80 | 13.80 | 13.50 | 12.95 | 13.05 | (0.75) | -5.43% | 310 | 6,126,469 | 79,846,164 |
| AIICO | 4.24 | 4.24 | 4.48 | 4.20 | 4.31 | 0.07 | 1.65% | 829 | 28,504,829 | 123,376,615 |
| AIRTELAFRI | 3021.30 | 3021.30 | 0.00 | 0.00 | 3021.30 | 0.00 | 0.00% | 3 | 54 | 179,464 |
| ALEX | 10.55 | 10.55 | 9.50 | 9.50 | 9.50 | (1.05) | -9.95% | 46 | 470,654 | 4,476,597 |
| ARADEL | 1988.80 | 1988.80 | 2024.00 | 2024.00 | 2024.00 | 35.20 | 1.77% | 4449 | 2,641,746 | 5,395,473,876 |
| AUSTINLAZ | 3.73 | 3.73 | 3.39 | 3.39 | 3.39 | (0.34) | -9.12% | 78 | 862,202 | 2,953,458 |
| BERGER | 74.35 | 74.35 | 81.75 | 76.00 | 81.75 | 7.40 | 9.95% | 333 | 1,971,247 | 155,876,893 |
| BETAGLAS | 545.00 | 545.00 | 598.00 | 598.00 | 598.00 | 53.00 | 9.72% | 1114 | 790,185 | 470,885,165 |
| BUACEMENT | 380.00 | 380.00 | 418.00 | 418.00 | 418.00 | 38.00 | 10.00% | 2307 | 1,915,439 | 797,525,154 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1681 | 429,251 | 385,775,076 |
| CADBURY | 66.15 | 66.15 | 70.10 | 68.50 | 70.10 | 3.95 | 5.97% | 666 | 2,046,262 | 139,143,151 |
| CAP | 132.00 | 132.00 | 145.20 | 145.00 | 145.20 | 13.20 | 10.00% | 143 | 1,314,624 | 190,847,218 |
| CAVERTON | 5.80 | 5.80 | 5.90 | 5.40 | 5.90 | 0.10 | 1.72% | 180 | 2,579,285 | 14,482,054 |
| CHAMPION | 14.00 | 14.00 | 13.55 | 13.00 | 13.00 | (1.00) | -7.14% | 289 | 3,460,075 | 45,955,136 |
| CHAMS | 3.30 | 3.28 | 3.49 | 3.14 | 3.49 | 0.19 | 5.76% | 850 | 23,774,239 | 77,443,417 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 55 | 218,836 | 2,825,323 |
| CILEASING | 5.90 | 5.90 | 6.45 | 6.45 | 6.45 | 0.55 | 9.32% | 58 | 3,169,637 | 20,383,552 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 14 | 21,075 | 2,392,120 |
| CONHALLPLC | 5.00 | 5.00 | 5.30 | 5.01 | 5.20 | 0.20 | 4.00% | 164 | 6,982,062 | 36,218,702 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 277 | 148,778 | 26,841,505 |
| CORNERST | 5.50 | 5.50 | 5.60 | 5.60 | 5.60 | 0.10 | 1.82% | 114 | 3,647,175 | 19,221,170 |
| CUSTODIAN | 87.15 | 87.15 | 0.00 | 0.00 | 87.15 | 0.00 | 0.00% | 427 | 1,581,086 | 139,624,597 |
| CUTIX | 3.05 | 3.05 | 3.06 | 3.01 | 3.06 | 0.01 | 0.33% | 346 | 4,612,414 | 14,075,798 |
| CWG | 21.50 | 21.50 | 22.00 | 21.50 | 22.00 | 0.50 | 2.33% | 451 | 4,528,212 | 98,096,138 |
| DAARCOMM | 1.66 | 1.66 | 1.67 | 1.57 | 1.57 | (0.09) | -5.42% | 193 | 3,107,672 | 5,040,123 |
| DANGCEM | 970.00 | 970.00 | 0.00 | 0.00 | 970.00 | 0.00 | 0.00% | 3930 | 3,269,559 | 3,189,820,824 |
| DANGSUGAR | 69.70 | 69.70 | 0.00 | 0.00 | 69.70 | 0.00 | 0.00% | 1658 | 2,998,185 | 208,251,863 |
| DEAPCAP | 4.13 | 4.13 | 4.28 | 4.19 | 4.19 | 0.06 | 1.45% | 197 | 2,717,419 | 11,416,872 |
| ELLAHLAKES | 10.00 | 10.00 | 10.05 | 9.95 | 9.95 | (0.05) | -0.50% | 534 | 5,720,551 | 57,280,598 |
| ETERNA | 34.00 | 34.00 | 33.00 | 32.80 | 32.80 | (1.20) | -3.53% | 243 | 4,637,255 | 153,030,411 |
| ETI | 78.00 | 78.00 | 84.90 | 80.60 | 80.60 | 2.60 | 3.33% | 477 | 3,765,949 | 305,904,438 |
| ETRANZACT | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | (0.80) | -5.06% | 241 | 1,213,391 | 19,471,249 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 53 | 9,136 | 1,397,808 |
| FCMB | 11.85 | 11.85 | 11.85 | 11.10 | 11.15 | (0.70) | -5.91% | 1023 | 22,729,830 | 256,855,726 |
| FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.45 | 20.00 | 0.00 | 0.00% | 1015 | 12,466,439 | 245,826,316 |
| FIDSON | 98.70 | 98.70 | 0.00 | 0.00 | 98.70 | 0.00 | 0.00% | 1030 | 611,335 | 59,227,528 |
| FIRSTHOLDCO | 65.00 | 65.00 | 65.00 | 64.60 | 64.65 | (0.35) | -0.54% | 868 | 8,019,427 | 521,298,426 |
| FTGINSURE | 1.18 | 1.18 | 1.23 | 1.17 | 1.17 | (0.01) | -0.85% | 154 | 6,384,556 | 7,584,873 |
| FTNCOCOA | 5.00 | 5.50 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00% | 167 | 4,160,186 | 22,881,023 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 85 | 3,624 | 3,693,943 |
| GTCO | 136.00 | 136.00 | 136.05 | 133.30 | 135.00 | (1.00) | -0.74% | 6080 | 54,673,023 | 7,384,389,208 |
| GUINEAINS | 1.10 | 1.10 | 1.15 | 1.10 | 1.15 | 0.05 | 4.55% | 136 | 2,969,565 | 3,335,903 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 225 | 22,849 | 10,220,687 |
| HMCALL | 3.43 | 3.43 | 0.00 | 0.00 | 3.43 | 0.00 | 0.00% | 94 | 570,765 | 1,884,374 |
| HONYFLOUR | 18.55 | 18.55 | 18.80 | 18.00 | 18.00 | (0.55) | -2.96% | 646 | 2,348,341 | 43,236,155 |
| IKEJAHOTEL | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00% | 149 | 305,119 | 11,286,213 |
| IMG | 39.60 | 39.60 | 42.90 | 42.90 | 42.90 | 3.30 | 8.33% | 62 | 657,869 | 26,320,642 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 2 | 1,150 | 11,788 |
| INTBREW | 12.80 | 12.80 | 12.70 | 12.00 | 12.10 | (0.70) | -5.47% | 315 | 2,770,192 | 33,947,957 |
| INTENEGINS | 2.92 | 2.92 | 2.78 | 2.63 | 2.75 | (0.17) | -5.82% | 122 | 5,394,329 | 14,388,609 |
| JAIZBANK | 8.81 | 8.81 | 9.59 | 9.00 | 9.40 | 0.59 | 6.70% | 2879 | 25,550,011 | 236,336,191 |
| JAPAULGOLD | 2.78 | 2.78 | 3.00 | 2.85 | 2.97 | 0.19 | 6.83% | 562 | 14,635,659 | 43,582,843 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 555 | 994,759 | 291,157,976 |
| JOHNHOLT | 12.60 | 12.60 | 13.85 | 11.35 | 13.85 | 1.25 | 9.92% | 138 | 2,688,552 | 35,403,965 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 7 | 5,212 | 34,139 |
| LASACO | 2.02 | 2.03 | 2.10 | 1.90 | 1.95 | (0.07) | -3.47% | 361 | 90,199,834 | 175,193,797 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 49 | 203,682 | 1,743,191 |
| LEGENDINT | 5.90 | 5.90 | 5.65 | 5.35 | 5.35 | (0.55) | -9.32% | 62 | 1,894,372 | 10,520,783 |
| LINKASSURE | 1.63 | 1.63 | 1.63 | 1.60 | 1.62 | (0.01) | -0.61% | 134 | 11,494,237 | 18,465,339 |
| LIVESTOCK | 7.25 | 7.95 | 7.95 | 7.95 | 7.95 | 0.70 | 9.66% | 166 | 6,998,476 | 55,637,884 |
| LIVINGTRUST | 3.40 | 3.40 | 3.38 | 3.27 | 3.38 | (0.02) | -0.59% | 61 | 959,241 | 3,233,098 |
| MANSARD | 13.50 | 13.50 | 14.00 | 14.00 | 14.00 | 0.50 | 3.70% | 222 | 1,770,647 | 24,727,213 |
| MAYBAKER | 37.90 | 37.90 | 37.70 | 37.70 | 37.70 | (0.20) | -0.53% | 556 | 1,706,180 | 63,313,677 |
| MBENEFIT | 4.01 | 4.01 | 4.17 | 4.03 | 4.03 | 0.02 | 0.50% | 383 | 9,101,779 | 36,968,759 |
| MCNICHOLS | 6.11 | 6.11 | 6.72 | 6.50 | 6.72 | 0.61 | 9.98% | 115 | 1,637,984 | 10,950,606 |
| MECURE | 58.10 | 58.10 | 62.90 | 62.90 | 62.90 | 4.80 | 8.26% | 488 | 1,996,841 | 123,579,174 |
| MEYER | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | (0.80) | -4.76% | 90 | 520,403 | 8,214,402 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 31 | 86,450 | 908,313 |
| MTNN | 870.00 | 870.00 | 915.00 | 890.00 | 915.00 | 45.00 | 5.17% | 8066 | 6,194,446 | 5,611,494,727 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 130 | 411,799 | 10,191,286 |
| NAHCO | 240.00 | 240.00 | 258.90 | 252.00 | 258.00 | 18.00 | 7.50% | 1037 | 5,181,038 | 1,307,483,661 |
| NASCON | 206.00 | 206.00 | 212.00 | 210.00 | 210.00 | 4.00 | 1.94% | 724 | 2,755,278 | 585,352,360 |
| NB | 79.50 | 79.50 | 80.00 | 77.80 | 78.70 | (0.80) | -1.01% | 809 | 11,614,932 | 917,013,291 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 44 | 11,110 | 1,989,801 |
| NEIMETH | 8.95 | 8.95 | 8.95 | 8.30 | 8.30 | (0.65) | -7.26% | 349 | 2,780,931 | 23,870,438 |
| NEM | 31.00 | 31.00 | 31.00 | 30.55 | 30.55 | (0.45) | -1.45% | 228 | 3,168,341 | 100,028,899 |
| NESTLE | 3100.00 | 3100.00 | 0.00 | 0.00 | 3100.00 | 0.00 | 0.00% | 326 | 33,329 | 105,585,021 |
| NGXGROUP | 155.00 | 155.00 | 160.00 | 160.00 | 160.00 | 5.00 | 3.23% | 2257 | 9,455,993 | 1,505,365,784 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 185 | 145,104 | 18,476,676 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 23 | 5,622 | 401,973 |
| NPFMCRFBK | 5.30 | 5.30 | 5.31 | 5.21 | 5.21 | (0.09) | -1.70% | 155 | 2,507,351 | 13,309,366 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 34 | 23,280 | 2,389,347 |
| NSLTECH | 0.89 | 0.89 | 0.95 | 0.87 | 0.87 | (0.02) | -2.25% | 384 | 16,871,386 | 15,037,380 |
| OANDO | 47.50 | 47.50 | 47.50 | 45.90 | 46.00 | (1.50) | -3.16% | 816 | 3,964,252 | 184,341,946 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1164 | 353,836 | 575,386,101 |
| OMATEK | 2.00 | 2.00 | 2.00 | 1.85 | 1.96 | (0.04) | -2.00% | 217 | 4,671,285 | 8,892,581 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 38 | 53,619 | 1,809,641 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 979 | 479,827 | 1,103,189,039 |
| PRESTIGE | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 48 | 864,265 | 1,206,805 |
| PZ | 98.80 | 98.80 | 107.80 | 101.20 | 105.55 | 6.75 | 6.83% | 1010 | 4,117,859 | 425,760,476 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 43 | 40,972 | 1,038,640 |
| REGALINS | 0.98 | 0.98 | 1.00 | 0.95 | 0.96 | (0.02) | -2.04% | 193 | 18,695,366 | 18,142,865 |
| ROYALEX | 1.51 | 1.51 | 1.52 | 1.36 | 1.36 | (0.15) | -9.93% | 166 | 18,669,386 | 26,341,017 |
| RTBRISCOE | 9.68 | 10.64 | 10.64 | 10.64 | 10.64 | 0.96 | 9.92% | 67 | 969,614 | 10,316,693 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 66 | 97,295 | 2,019,581 |
| SEPLAT | 10,450.00 | 10,450.00 | 11495.00 | 11495.00 | 11,495.00 | 1,045.00 | 10.00% | 567 | 2,218,692 | 25,503,514,007 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 92 | 379,765 | 49,395,000 |
| SOVRENINS | 2.11 | 2.11 | 2.32 | 2.00 | 2.08 | (0.03) | -1.42% | 275 | 20,115,029 | 42,737,906 |
| STANBIC | 163.00 | 163.00 | 165.00 | 165.00 | 165.00 | 2.00 | 1.23% | 822 | 1,826,420 | 302,470,798 |
| STERLINGNG | 8.00 | 8.00 | 7.95 | 7.65 | 7.65 | (0.35) | -4.38% | 653 | 30,937,940 | 240,514,146 |
| SUNUASSUR | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | (0.25) | -5.88% | 184 | 5,904,256 | 23,688,535 |
| TANTALIZER | 3.65 | 3.65 | 3.65 | 3.51 | 3.62 | (0.03) | -0.82% | 428 | 9,622,120 | 34,628,292 |
| TIP | 27.85 | 27.85 | 30.60 | 30.60 | 30.60 | 2.75 | 9.87% | 306 | 3,084,532 | 94,386,679 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 148 | 17,400 | 10,022,400 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 142 | 30,004 | 6,598,724 |
| TRANSCORP | 47.00 | 47.00 | 44.90 | 44.15 | 44.50 | (2.50) | -5.32% | 543 | 6,057,601 | 269,630,548 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 78 | 354,201 | 2,103,035 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 150 | 663,989 | 163,009,300 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 23 | 80,972 | 319,014 |
| UACN | 165.00 | 181.50 | 181.50 | 181.50 | 181.50 | 16.50 | 10.00% | 366 | 3,563,686 | 646,345,735 |
| UBA | 44.00 | 44.00 | 44.30 | 42.55 | 42.75 | (1.25) | -2.84% | 6441 | 88,993,142 | 3,856,328,266 |
| UCAP | 18.05 | 18.05 | 18.40 | 17.70 | 18.40 | 0.35 | 1.94% | 685 | 21,446,974 | 384,721,813 |
| UNILEVER | 125.00 | 125.00 | 137.50 | 129.10 | 137.50 | 12.50 | 10.00% | 531 | 2,838,492 | 378,243,299 |
| UNIONDICON | 21.90 | 21.90 | 0.00 | 0.00 | 21.90 | 0.00 | 0.00% | 43 | 33,895 | 669,614 |
| UNIVINSURE | 1.21 | 1.21 | 1.19 | 1.12 | 1.19 | (0.02) | -1.65% | 127 | 6,019,712 | 6,959,268 |
| UPDC | 4.90 | 4.90 | 4.95 | 4.55 | 4.90 | 0.00 | 0.00% | 202 | 9,611,573 | 45,289,177 |
| UPL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 72 | 927,310 | 4,530,481 |
| VERITASKAP | 1.78 | 1.78 | 1.81 | 1.70 | 1.75 | (0.03) | -1.69% | 333 | 18,590,438 | 32,319,675 |
| VFDGROUP | 10.40 | 10.40 | 11.30 | 10.00 | 11.30 | 0.90 | 8.65% | 645 | 16,148,169 | 167,179,043 |
| VITAFOAM | 150.00 | 150.00 | 154.90 | 154.90 | 154.90 | 4.90 | 3.27% | 650 | 2,085,407 | 319,577,262 |
| WAPCO | 349.00 | 349.00 | 350.00 | 339.00 | 350.00 | 1.00 | 0.29% | 4431 | 15,338,912 | 5,233,567,047 |
| WAPIC | 2.68 | 2.68 | 2.50 | 2.47 | 2.50 | (0.18) | -6.72% | 207 | 4,264,339 | 10,634,280 |
| WEMABANK | 34.75 | 34.75 | 36.00 | 34.05 | 34.10 | (0.65) | -1.87% | 1618 | 68,414,432 | 2,408,060,123 |
| ZENITHBANK | 125.45 | 125.50 | 130.50 | 125.00 | 130.50 | 5.05 | 4.03% | 5110 | 38,422,905 | 4,916,452,179 |
| ZICHIS | 19.80 | 19.80 | 21.78 | 21.78 | 21.78 | 1.98 | 10.00% | 248 | 5,819,050 | 126,734,566 |
| TOTAL TRANSACTION | 91,603 | 1,868,692,233 | 104,209,876,895 |
