| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 33 | 29,138 | 203,830.35 |
| ABCTRANS | 4.24 | 4.24 | 0.00 | 0.00 | 4.24 | 0.00 | 0.00 | 59 | 152,214 | 614,394.86 |
| ACADEMY | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 32 | 221,748 | 1,591,041.25 |
| ACCESSCORP | 23.00 | 23.00 | 23.00 | 21.35 | 22.50 | -0.50 | -2.17 | 1325 | 32,329,043 | 731,376,911.55 |
| AFRIPRUD | 14.35 | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 0.00 | 70 | 353,679 | 5,061,671.65 |
| AIICO | 3.55 | 3.55 | 3.74 | 3.49 | 3.74 | 0.19 | 5.35 | 336 | 6,487,173 | 22,971,257.73 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 1 | 45 | 112,365.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 6 | 23,958 | 179,647.20 |
| ARADEL | 717.50 | 717.50 | 0.00 | 0.00 | 717.50 | 0.00 | 0.00 | 685 | 793,126 | 554,526,752.10 |
| ASOSAVINGS | 0.96 | 0.96 | 1.00 | 0.87 | 0.94 | -0.02 | -2.08 | 284 | 13,270,811 | 12,263,350.64 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 6 | 2,325 | 6,509.90 |
| BERGER | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.00 | -4.88 | 84 | 415,993 | 15,984,411.75 |
| BETAGLAS | 393.70 | 393.70 | 0.00 | 0.00 | 393.70 | 0.00 | 0.00 | 391 | 228,597 | 81,205,857.00 |
| BUACEMENT | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 320 | 212,690 | 34,485,556.40 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 313 | 22,038 | 14,599,830.00 |
| CADBURY | 62.55 | 62.55 | 0.00 | 0.00 | 62.55 | 0.00 | 0.00 | 177 | 498,503 | 28,231,542.35 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 34 | 135,101 | 9,361,609.55 |
| CAVERTON | 5.05 | 5.05 | 5.10 | 5.10 | 5.10 | 0.05 | 0.99 | 61 | 940,526 | 4,850,932.55 |
| CHAMPION | 15.95 | 15.95 | 14.40 | 14.40 | 14.40 | -1.55 | -9.72 | 75 | 522,595 | 7,525,844.60 |
| CHAMS | 3.00 | 3.00 | 3.30 | 3.00 | 3.01 | 0.01 | 0.33 | 402 | 12,269,147 | 39,311,902.54 |
| CILEASING | 5.58 | 5.58 | 0.00 | 0.00 | 5.58 | 0.00 | 0.00 | 41 | 276,957 | 1,481,919.54 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 4 | 217 | 23,870.00 |
| CONHALLPLC | 4.04 | 4.04 | 4.40 | 4.04 | 4.09 | 0.05 | 1.24 | 50 | 79,090,632 | 319,716,093.68 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 83 | 36,365 | 6,557,685.20 |
| CORNERST | 6.18 | 6.18 | 6.00 | 5.99 | 6.00 | -0.18 | -2.91 | 81 | 2,293,798 | 13,760,052.98 |
| CUSTODIAN | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 102 | 1,694,546 | 69,701,161.90 |
| CUTIX | 3.20 | 3.20 | 3.25 | 3.20 | 3.25 | 0.05 | 1.56 | 137 | 2,013,488 | 6,508,214.69 |
| CWG | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 118 | 1,400,746 | 22,314,828.10 |
| DAARCOMM | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -0.05 | -5.10 | 44 | 860,063 | 808,314.56 |
| DANGCEM | 660.00 | 660.00 | 0.00 | 0.00 | 660.00 | 0.00 | 0.00 | 582 | 2,523,273 | 1,499,977,043.40 |
| DANGSUGAR | 55.60 | 55.60 | 0.00 | 0.00 | 55.60 | 0.00 | 0.00 | 753 | 1,492,620 | 83,049,358.90 |
| DEAPCAP | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.06 | -3.64 | 46 | 910,098 | 1,469,298.84 |
| ELLAHLAKES | 11.36 | 11.36 | 11.10 | 10.85 | 10.85 | -0.51 | -4.49 | 331 | 3,120,348 | 34,206,384.43 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 3 | 120 | 4,864.00 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 128 | 541,479 | 17,721,470.95 |
| ETI | 37.50 | 37.50 | 37.00 | 36.00 | 36.00 | -1.50 | -4.00 | 83 | 1,669,580 | 61,219,933.10 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 37 | 67,558 | 852,890.30 |
| EUNISELL | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 133 | 217,633 | 13,329,153.95 |
| FCMB | 10.00 | 10.00 | 10.85 | 10.05 | 10.80 | 0.80 | 8.00 | 1473 | 149,993,576 | 1,598,256,599.90 |
| FIDELITYBK | 19.00 | 19.00 | 18.90 | 18.70 | 18.75 | -0.25 | -1.32 | 487 | 25,988,328 | 488,381,721.35 |
| FIDSON | 42.00 | 42.00 | 0.00 | 0.00 | 42.00 | 0.00 | 0.00 | 190 | 276,062 | 10,621,483.70 |
| FIRSTHOLDCO | 31.50 | 31.50 | 31.55 | 31.15 | 31.50 | 0.00 | 0.00 | 423 | 21,261,536 | 667,890,731.80 |
| FTNCOCOA | 4.80 | 4.80 | 4.80 | 4.60 | 4.80 | 0.00 | 0.00 | 131 | 1,843,036 | 8,790,181.73 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 42 | 1,357 | 1,394,181.80 |
| GTCO | 85.95 | 85.95 | 85.95 | 85.00 | 85.50 | -0.45 | -0.52 | 1165 | 12,653,708 | 1,082,195,957.10 |
| GUINEAINS | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 0.00 | 0.00 | 48 | 279,614 | 333,874.21 |
| GUINNESS | 176.00 | 176.00 | 170.00 | 168.00 | 170.00 | -6.00 | -3.41 | 121 | 9,453,607 | 1,604,805,696.25 |
| HMCALL | 4.25 | 4.25 | 4.30 | 4.00 | 4.00 | -0.25 | -5.88 | 25 | 1,595,474 | 6,661,326.88 |
| HONYFLOUR | 20.90 | 20.90 | 21.90 | 20.95 | 21.90 | 1.00 | 4.78 | 419 | 6,464,516 | 138,414,468.55 |
| IKEJAHOTEL | 17.35 | 17.35 | 0.00 | 0.00 | 17.35 | 0.00 | 0.00 | 76 | 610,750 | 11,365,613.95 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 32 | 171,972 | 5,037,981.90 |
| INTBREW | 12.00 | 12.00 | 12.60 | 11.00 | 12.00 | 0.00 | 0.00 | 162 | 5,134,188 | 61,536,552.15 |
| INTENEGINS | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 19 | 336,644 | 833,428.77 |
| JAIZBANK | 4.50 | 4.50 | 4.54 | 4.50 | 4.50 | 0.00 | 0.00 | 269 | 3,226,387 | 14,528,889.86 |
| JAPAULGOLD | 2.16 | 2.16 | 2.20 | 2.09 | 2.09 | -0.07 | -3.24 | 166 | 6,620,318 | 14,230,787.23 |
| JBERGER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 161 | 490,441 | 69,310,325.30 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 16 | 14,305 | 75,554.50 |
| LASACO | 2.61 | 2.61 | 2.50 | 2.36 | 2.50 | -0.11 | -4.21 | 68 | 4,160,199 | 10,232,565.85 |
| LEARNAFRCA | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 35 | 132,456 | 748,479.95 |
| LEGENDINT | 5.84 | 5.84 | 5.26 | 5.26 | 5.26 | -0.58 | -9.93 | 63 | 650,027 | 3,548,258.85 |
| LINKASSURE | 2.00 | 2.00 | 1.85 | 1.80 | 1.85 | -0.15 | -7.50 | 43 | 1,563,183 | 2,845,172.39 |
| LIVESTOCK | 7.40 | 7.40 | 0.00 | 0.00 | 7.40 | 0.00 | 0.00 | 67 | 248,491 | 1,710,303.50 |
| MANSARD | 13.30 | 13.30 | 14.00 | 14.00 | 14.00 | 0.70 | 5.26 | 95 | 1,299,226 | 18,258,271.90 |
| MAYBAKER | 17.65 | 17.65 | 16.50 | 16.50 | 16.50 | -1.15 | -6.52 | 81 | 923,892 | 15,182,233.85 |
| MBENEFIT | 3.70 | 3.70 | 3.52 | 3.50 | 3.50 | -0.20 | -5.41 | 144 | 4,824,754 | 17,055,189.72 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 8 | 101,016 | 1,470,146.35 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 2 | 8,499 | 27,631.75 |
| MTNN | 489.20 | 489.20 | 477.00 | 477.00 | 477.00 | -12.20 | -2.49 | 1873 | 1,270,718 | 607,066,920.60 |
| MULTIVERSE | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 26 | 171,696 | 2,369,967.00 |
| NAHCO | 109.95 | 109.95 | 105.60 | 105.50 | 105.50 | -4.45 | -4.05 | 183 | 1,159,263 | 122,512,048.95 |
| NASCON | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00 | 104 | 470,130 | 43,011,446.50 |
| NB | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 205 | 386,183 | 26,050,790.35 |
| NCR | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 0.00 | 0.00 | 28 | 93,733 | 1,669,204.30 |
| NEIMETH | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 95 | 494,465 | 2,642,520.75 |
| NEM | 28.00 | 28.00 | 27.50 | 27.00 | 27.50 | -0.50 | -1.79 | 100 | 1,422,356 | 38,710,768.25 |
| NESTLE | 1730.00 | 1730.00 | 0.00 | 0.00 | 1730.00 | 0.00 | 0.00 | 138 | 167,190 | 284,312,871.10 |
| NGXGROUP | 56.55 | 56.55 | 0.00 | 0.00 | 56.55 | 0.00 | 0.00 | 160 | 602,075 | 32,432,253.65 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 126 | 106,163 | 11,970,782.40 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 12 | 3,331 | 262,882.60 |
| NPFMCRFBK | 2.91 | 2.91 | 2.95 | 2.95 | 2.95 | 0.04 | 1.37 | 37 | 517,872 | 1,487,968.47 |
| NSLTECH | 0.80 | 0.80 | 0.81 | 0.77 | 0.77 | -0.03 | -3.75 | 110 | 9,323,590 | 7,356,382.97 |
| OANDO | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -0.50 | -1.19 | 530 | 5,244,103 | 217,333,207.50 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 462 | 196,923 | 199,427,226.70 |
| OMATEK | 1.21 | 1.21 | 1.30 | 1.22 | 1.30 | 0.09 | 7.44 | 98 | 1,954,899 | 2,479,715.05 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 306 | 79,317 | 113,862,289.30 |
| PRESTIGE | 1.53 | 1.53 | 1.53 | 1.51 | 1.51 | -0.02 | -1.31 | 43 | 2,277,581 | 3,450,600.34 |
| PZ | 39.50 | 39.50 | 39.95 | 39.50 | 39.50 | 0.00 | 0.00 | 378 | 8,082,603 | 319,108,882.35 |
| REDSTAREX | 10.20 | 10.20 | 0.00 | 0.00 | 10.20 | 0.00 | 0.00 | 10 | 17,577 | 170,501.50 |
| REGALINS | 1.18 | 1.18 | 1.18 | 1.07 | 1.17 | -0.01 | -0.85 | 69 | 2,826,140 | 3,186,899.22 |
| ROYALEX | 1.94 | 1.94 | 1.90 | 1.75 | 1.90 | -0.04 | -2.06 | 90 | 5,664,857 | 10,287,197.72 |
| RTBRISCOE | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.03 | -0.94 | 39 | 665,443 | 2,064,361.58 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 36 | 55,472 | 395,342.38 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 138 | 46,850 | 268,112,952.50 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 51 | 7,520 | 2,877,807.90 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 46 | 228,837 | 18,408,135.15 |
| SOVRENINS | 3.33 | 3.33 | 3.50 | 3.08 | 3.08 | -0.25 | -7.51 | 109 | 1,842,652 | 6,171,132.58 |
| STANBIC | 112.35 | 112.35 | 0.00 | 0.00 | 112.35 | 0.00 | 0.00 | 196 | 449,446 | 50,224,112.70 |
| STERLINGNG | 7.90 | 7.90 | 8.30 | 7.40 | 7.50 | -0.40 | -5.06 | 440 | 38,503,803 | 314,967,757.10 |
| SUNUASSUR | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -0.15 | -3.03 | 30 | 819,733 | 3,813,945.80 |
| TANTALIZER | 2.34 | 2.34 | 2.34 | 2.15 | 2.15 | -0.19 | -8.12 | 101 | 3,740,926 | 8,237,748.50 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 33 | 2,128 | 1,225,728.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 45 | 4,098 | 659,118.70 |
| TRANSCORP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 267 | 2,047,145 | 90,334,480.70 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 7 | 7,203 | 14,770.28 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 41 | 8,597 | 2,646,156.60 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 7 | 1,718 | 7,593.56 |
| UACN | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 144 | 2,265,257 | 135,981,793.40 |
| UBA | 40.45 | 40.45 | 41.00 | 39.95 | 41.00 | 0.55 | 1.36 | 776 | 21,669,423 | 878,832,150.05 |
| UCAP | 17.55 | 17.55 | 18.10 | 17.90 | 18.10 | 0.55 | 3.13 | 167 | 2,371,142 | 42,494,055.20 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 15 | 8,119 | 394,686.25 |
| UNILEVER | 73.70 | 73.70 | 75.00 | 75.00 | 75.00 | 1.30 | 1.76 | 105 | 433,244 | 32,381,641.45 |
| UNIONDICON | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 3 | 36,800 | 265,785.00 |
| UNIVINSURE | 1.17 | 1.17 | 1.16 | 1.13 | 1.15 | -0.02 | -1.71 | 63 | 2,779,510 | 3,197,958.73 |
| UPDC | 6.00 | 6.00 | 6.59 | 5.95 | 6.59 | 0.59 | 9.83 | 146 | 3,020,144 | 18,346,173.83 |
| UPDCREIT | 6.85 | 6.85 | 0.00 | 0.00 | 6.85 | 0.00 | 0.00 | 88 | 1,057,201 | 7,328,547.45 |
| UPL | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 0.00 | 27 | 379,067 | 2,052,723.80 |
| VERITASKAP | 1.95 | 1.95 | 1.95 | 1.85 | 1.91 | -0.04 | -2.05 | 104 | 4,890,237 | 9,317,443.99 |
| VFDGROUP | 10.90 | 10.90 | 0.00 | 0.00 | 10.90 | 0.00 | 0.00 | 171 | 2,390,987 | 25,258,059.00 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 101 | 234,958 | 19,912,128.40 |
| WAPCO | 130.00 | 130.00 | 132.00 | 132.00 | 132.00 | 2.00 | 1.54 | 339 | 1,603,450 | 211,069,699.45 |
| WAPIC | 2.85 | 2.85 | 2.82 | 2.73 | 2.82 | -0.03 | -1.05 | 78 | 2,098,111 | 5,863,501.89 |
| WEMABANK | 19.70 | 19.70 | 19.65 | 18.70 | 19.25 | -0.45 | -2.28 | 349 | 6,866,317 | 130,992,524.60 |
| ZENITHBANK | 60.80 | 60.80 | 60.10 | 59.60 | 59.90 | -0.90 | -1.48 | 1585 | 41,887,497 | 2,510,384,216.35 |
| TOTAL TRANSACTION | 24,511 | 612,401,333 | 16,428,308,928.97 |
