| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.36 | 6.36 | 6.99 | 6.99 | 6.99 | 0.63 | 9.91 | 33 | 259,582 | 1,810,512.85 |
| ABCTRANS | 4.89 | 4.89 | 5.00 | 4.89 | 5.00 | 0.11 | 2.25 | 95 | 740,046 | 3,650,367.44 |
| ACADEMY | 9.00 | 9.00 | 9.15 | 9.10 | 9.10 | 0.10 | 1.11 | 69 | 986,375 | 9,005,712.04 |
| ACCESSCORP | 27.50 | 27.50 | 27.65 | 27.40 | 27.40 | -0.10 | -0.36 | 1440 | 49,754,242 | 1,367,199,025.30 |
| AFRIPRUD | 15.65 | 15.65 | 15.95 | 15.90 | 15.90 | 0.25 | 1.60 | 163 | 1,032,737 | 16,401,803.95 |
| AIICO | 2.90 | 3.19 | 3.19 | 3.19 | 3.19 | 0.29 | 10.00 | 216 | 25,366,844 | 80,920,232.36 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2 | 101 | 256,691.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 10 | 17,461 | 124,846.15 | ||
| ARADEL | 520.00 | 520.00 | 520.00 | 0.00 | 0.00 | 392 | 787,030 | 408,911,873.80 | ||
| AUSTINLAZ | 2.34 | 2.34 | 2.52 | 2.11 | 2.11 | -0.23 | -9.83 | 38 | 2,538,736 | 6,196,058.46 |
| BERGER | 35.00 | 35.00 | 37.50 | 35.50 | 37.50 | 2.50 | 7.14 | 70 | 425,661 | 15,500,954.95 |
| BETAGLAS | 408.50 | 408.50 | 408.50 | 0.00 | 0.00 | 317 | 152,540 | 61,360,589.00 | ||
| BUACEMENT | 183.00 | 183.00 | 175.00 | 173.90 | 175.00 | -8.00 | -4.37 | 1074 | 3,126,997 | 543,006,145.40 |
| BUAFOODS | 528.90 | 528.90 | 574.90 | 574.90 | 574.90 | 46.00 | 8.70 | 348 | 196,689 | 112,797,497.40 |
| CADBURY | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 284 | 958,063 | 58,617,121.30 | ||
| CAP | 68.00 | 68.00 | 74.00 | 67.00 | 74.00 | 6.00 | 8.82 | 59 | 1,083,921 | 76,741,080.30 |
| CAVERTON | 7.05 | 7.05 | 6.95 | 6.35 | 6.37 | -0.68 | -9.65 | 240 | 6,106,926 | 39,870,399.06 |
| CHAMPION | 14.10 | 14.10 | 13.10 | 13.00 | 13.10 | -1.00 | -7.09 | 179 | 1,738,163 | 23,192,340.66 |
| CHAMS | 3.22 | 3.22 | 3.25 | 2.90 | 2.90 | -0.32 | -9.94 | 404 | 14,198,498 | 41,753,284.90 |
| CILEASING | 7.61 | 7.61 | 7.50 | 7.30 | 7.30 | -0.31 | -4.07 | 124 | 3,756,704 | 27,466,567.22 |
| CONHALLPLC | 4.08 | 4.48 | 4.48 | 4.11 | 4.32 | 0.24 | 5.88 | 540 | 54,806,844 | 239,642,349.24 |
| CONOIL | 234.50 | 234.50 | 234.50 | 0.00 | 0.00 | 193 | 428,451 | 104,383,916.30 | ||
| CORNERST | 5.30 | 5.83 | 5.83 | 5.80 | 5.83 | 0.53 | 10.00 | 313 | 27,405,842 | 159,766,734.37 |
| CUSTODIAN | 43.05 | 43.05 | 47.35 | 44.20 | 44.20 | 1.15 | 2.67 | 344 | 5,650,257 | 259,023,834.85 |
| CUTIX | 3.98 | 3.98 | 4.09 | 3.80 | 3.87 | -0.11 | -2.76 | 311 | 5,253,573 | 20,617,645.76 |
| CWG | 16.95 | 16.95 | 17.00 | 16.95 | 16.95 | 0.00 | 0.00 | 257 | 5,360,774 | 90,843,119.70 |
| DAARCOMM | 0.95 | 1.00 | 1.00 | 0.91 | 0.92 | -0.03 | -3.16 | 131 | 3,908,084 | 3,700,431.96 |
| DANGCEM | 577.00 | 577.00 | 577.00 | 0.00 | 0.00 | 781 | 5,178,803 | 2,745,731,312.40 | ||
| DANGSUGAR | 61.50 | 61.50 | 60.80 | 60.80 | 60.80 | -0.70 | -1.14 | 881 | 3,109,496 | 187,685,556.95 |
| DEAPCAP | 1.33 | 1.43 | 1.46 | 1.35 | 1.46 | 0.13 | 9.77 | 115 | 5,155,247 | 7,354,088.47 |
| ELLAHLAKES | 10.99 | 10.99 | 12.08 | 10.99 | 12.08 | 1.09 | 9.92 | 727 | 26,516,557 | 313,255,858.36 |
| ENAMELWA | 29.70 | 29.70 | 29.70 | 0.00 | 0.00 | 4 | 1,910 | 56,727.00 | ||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 103 | 158,434 | 6,222,043.25 | ||
| ETI | 36.00 | 36.00 | 37.00 | 36.00 | 37.00 | 1.00 | 2.78 | 120 | 1,999,462 | 73,364,762.35 |
| ETRANZACT | 9.00 | 9.00 | 9.80 | 9.80 | 9.80 | 0.80 | 8.89 | 35 | 293,716 | 2,844,972.70 |
| EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 37 | 489,510 | 11,396,253.40 |
| FCMB | 11.50 | 11.50 | 11.55 | 11.30 | 11.45 | -0.05 | -0.43 | 802 | 55,367,204 | 634,934,377.60 |
| FIDELITYBK | 21.40 | 21.40 | 21.50 | 21.00 | 21.10 | -0.30 | -1.40 | 652 | 55,029,164 | 1,158,128,973.15 |
| FIDSON | 43.90 | 43.90 | 41.45 | 41.45 | 41.45 | -2.45 | -5.58 | 336 | 2,793,262 | 113,757,646.55 |
| FIRSTHOLDCO | 32.40 | 32.40 | 32.60 | 32.00 | 32.40 | 0.00 | 0.00 | 504 | 8,614,836 | 278,134,763.55 |
| FTNCOCOA | 6.00 | 6.00 | 6.30 | 5.86 | 6.00 | 0.00 | 0.00 | 251 | 6,018,210 | 36,497,484.24 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 63 | 4,358 | 4,477,409.20 | ||
| GTCO | 99.40 | 99.40 | 99.95 | 99.50 | 99.95 | 0.55 | 0.55 | 1035 | 29,211,415 | 2,909,776,459.15 |
| GUINEAINS | 1.06 | 1.16 | 1.16 | 1.15 | 1.16 | 0.10 | 9.43 | 252 | 52,260,303 | 60,503,519.05 |
| GUINNESS | 128.75 | 128.75 | 141.60 | 141.60 | 141.60 | 12.85 | 9.98 | 84 | 329,812 | 46,701,379.20 |
| HMCALL | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00 | 52 | 572,169 | 2,787,582.75 |
| HONYFLOUR | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 419 | 2,062,065 | 53,743,658.00 | ||
| IKEJAHOTEL | 20.60 | 20.60 | 20.60 | 0.00 | 0.00 | 100 | 1,253,703 | 27,688,749.40 | ||
| IMG | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 18 | 8,778 | 324,396.45 | ||
| INFINITY | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 1 | 100 | 750.00 | ||
| INTBREW | 13.55 | 13.55 | 13.55 | 0.00 | 0.00 | 131 | 969,357 | 13,162,722.20 | ||
| INTENEGINS | 2.59 | 2.59 | 2.84 | 2.84 | 2.84 | 0.25 | 9.65 | 33 | 2,665,697 | 7,570,579.48 |
| JAIZBANK | 4.73 | 4.73 | 5.20 | 4.50 | 4.70 | -0.03 | -0.63 | 927 | 24,544,959 | 118,427,424.78 |
| JAPAULGOLD | 2.80 | 2.80 | 2.90 | 2.74 | 2.81 | 0.01 | 0.36 | 270 | 34,323,152 | 96,376,457.32 |
| JBERGER | 126.00 | 126.00 | 126.00 | 0.00 | 0.00 | 88 | 49,348 | 6,068,065.90 | ||
| JOHNHOLT | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | -0.75 | -9.43 | 83 | 840,896 | 6,153,278.35 |
| JULI | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 9 | 55,490 | 500,472.00 | ||
| LASACO | 3.45 | 3.79 | 3.79 | 3.46 | 3.56 | 0.11 | 3.19 | 473 | 58,721,300 | 217,540,069.42 |
| LEARNAFRCA | 6.27 | 6.27 | 6.27 | 0.00 | 0.00 | 53 | 158,724 | 1,038,355.28 | ||
| LEGENDINT | 5.97 | 5.97 | 5.90 | 5.63 | 5.63 | -0.34 | -5.70 | 119 | 2,855,463 | 16,709,288.40 |
| LINKASSURE | 1.74 | 1.91 | 1.91 | 1.59 | 1.88 | 0.14 | 8.05 | 774 | 372,401,919 | 703,097,901.87 |
| LIVESTOCK | 8.90 | 8.90 | 9.00 | 9.00 | 9.00 | 0.10 | 1.12 | 150 | 1,761,579 | 15,802,109.85 |
| LOTUSHAL15 | 54.00 | 54.00 | 59.40 | 58.00 | 59.40 | 5.40 | 10.00 | 5 | 1,560 | 91,880.00 |
| MANSARD | 12.10 | 13.31 | 13.31 | 13.31 | 13.31 | 1.21 | 10.00 | 63 | 3,510,761 | 46,728,228.91 |
| MAYBAKER | 19.50 | 19.50 | 17.75 | 17.75 | 17.75 | -1.75 | -8.97 | 118 | 1,591,217 | 28,691,960.95 |
| MBENEFIT | 2.42 | 2.66 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 95 | 25,436,237 | 67,660,390.42 |
| MEYER | 18.15 | 18.15 | 18.15 | 0.00 | 0.00 | 28 | 98,368 | 1,872,266.80 | ||
| MTNN | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 1396 | 2,482,604 | 1,141,455,479.40 | ||
| MULTIVERSE | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 45 | 260,999 | 2,539,653.25 | ||
| NAHCO | 111.00 | 111.00 | 103.70 | 103.70 | 103.70 | -7.30 | -6.58 | 213 | 936,457 | 97,289,916.25 |
| NASCON | 95.50 | 95.50 | 91.60 | 91.30 | 91.60 | -3.90 | -4.08 | 255 | 3,782,322 | 346,788,635.50 |
| NB | 75.55 | 75.55 | 75.00 | 74.60 | 74.60 | -0.95 | -1.26 | 245 | 1,489,819 | 111,548,673.95 |
| NCR | 7.25 | 7.25 | 7.95 | 7.95 | 7.95 | 0.70 | 9.66 | 3 | 243,005 | 1,931,889.75 |
| NEIMETH | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -0.20 | -2.60 | 169 | 1,654,821 | 12,485,682.27 |
| NEM | 29.70 | 29.70 | 32.65 | 32.65 | 32.65 | 2.95 | 9.93 | 62 | 745,938 | 24,354,875.70 |
| NESTLE | 1,890.00 | 1,890.00 | 1,890.00 | 0.00 | 0.00 | 91 | 22,056 | 41,585,802.70 | ||
| NGXGROUP | 63.00 | 63.00 | 69.25 | 69.25 | 69.25 | 6.25 | 9.92 | 278 | 1,616,385 | 107,023,289.05 |
| NIDF | 113.00 | 113.00 | 113.00 | 0.00 | 0.00 | 80 | 88,245 | 9,963,014.50 | ||
| NNFM | 93.15 | 93.15 | 93.15 | 0.00 | 0.00 | 69 | 139,360 | 12,156,741.80 | ||
| NPFMCRFBK | 3.43 | 3.43 | 3.45 | 3.30 | 3.45 | 0.02 | 0.58 | 100 | 5,081,188 | 17,301,253.24 |
| NSLTECH | 1.00 | 1.00 | 1.10 | 0.90 | 0.99 | -0.01 | -1.00 | 147 | 7,314,075 | 7,054,519.36 |
| OANDO | 59.00 | 59.00 | 54.20 | 53.65 | 54.00 | -5.00 | -8.47 | 742 | 3,129,280 | 169,727,311.15 |
| OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 695 | 1,387,250 | 1,453,062,443.20 |
| OMATEK | 1.37 | 1.37 | 1.45 | 1.35 | 1.45 | 0.08 | 5.84 | 133 | 3,903,028 | 5,378,388.45 |
| PRESCO | 1550.00 | 1550.00 | 1480.00 | 1480.00 | 1480.00 | -70.00 | -4.52 | 490 | 512,993 | 743,600,795.80 |
| PRESTIGE | 1.51 | 1.51 | 1.66 | 1.36 | 1.66 | 0.15 | 9.93 | 313 | 249,326,942 | 357,453,436.53 |
| PZ | 38.80 | 38.80 | 38.80 | 0.00 | 0.00 | 154 | 1,103,297 | 41,922,243.80 | ||
| REDSTAREX | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | -0.90 | -7.26 | 49 | 284,851 | 3,362,255.00 |
| REGALINS | 1.06 | 1.06 | 1.16 | 1.07 | 1.16 | 0.10 | 9.43 | 233 | 41,867,030 | 48,478,551.05 |
| ROYALEX | 1.99 | 2.18 | 2.18 | 2.18 | 2.18 | 0.19 | 9.55 | 66 | 35,748,209 | 77,931,095.62 |
| RTBRISCOE | 3.50 | 3.50 | 3.65 | 3.60 | 3.65 | 0.15 | 4.29 | 79 | 1,121,933 | 4,100,046.48 |
| SCOA | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 29 | 155,500 | 940,775.00 | ||
| SEPLAT | 5,450.00 | 5,450.00 | 5,450.00 | 0.00 | 0.00 | 130 | 8,035 | 44,448,088.20 | ||
| SFSREIT | 249.25 | 249.25 | 249.25 | 0.00 | 0.00 | 32 | 4,779 | 1,295,269.60 | ||
| SKYAVN | 90.05 | 90.05 | 90.05 | 0.00 | 0.00 | 65 | 99,180 | 8,762,378.05 | ||
| SOVRENINS | 2.26 | 2.48 | 2.48 | 2.27 | 2.48 | 0.22 | 9.73 | 228 | 47,708,182 | 118,018,366.16 |
| STANBIC | 101.00 | 101.00 | 101.00 | 0.00 | 0.00 | 166 | 356,802 | 37,362,533.95 | ||
| STERLINGNG | 8.16 | 8.16 | 8.97 | 7.60 | 7.80 | -0.36 | -4.41 | 1435 | 121,018,625 | 968,286,616.34 |
| SUNUASSUR | 5.32 | 5.85 | 5.85 | 5.18 | 5.18 | -0.14 | -2.63 | 540 | 34,038,525 | 189,041,899.63 |
| TANTALIZER | 2.77 | 2.77 | 2.90 | 2.76 | 2.77 | 0.00 | 0.00 | 164 | 6,578,535 | 18,291,871.57 |
| THOMASWY | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 28 | 90,256 | 302,022.77 | ||
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 85 | 36,767 | 21,479,288.10 | ||
| TRANSCOHOT | 164.70 | 164.70 | 164.70 | 0.00 | 0.00 | 165 | 59,179 | 10,663,116.10 | ||
| TRANSCORP | 50.30 | 50.30 | 50.95 | 50.35 | 50.50 | 0.20 | 0.40 | 282 | 3,132,785 | 158,475,838.80 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 6 | 3,006 | 6,462.90 | ||
| TRANSPOWER | 288.00 | 288.00 | 288.00 | 0.00 | 0.00 | 192 | 380,035 | 101,261,877.90 | ||
| TRIPPLEG | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 21 | 98,516 | 431,727.83 | ||
| UACN | 90.00 | 90.00 | 86.90 | 81.00 | 81.50 | -8.50 | -9.44 | 515 | 7,982,665 | 663,609,653.15 |
| UBA | 48.10 | 48.10 | 48.45 | 48.25 | 48.45 | 0.35 | 0.73 | 1105 | 18,972,464 | 917,121,367.35 |
| UCAP | 20.20 | 20.20 | 19.90 | 19.60 | 19.90 | -0.30 | -1.49 | 371 | 3,470,675 | 68,880,148.10 |
| UHOMREIT | 57.60 | 57.60 | 57.60 | 0.00 | 0.00 | 37 | 19,563 | 1,163,218.60 | ||
| UNILEVER | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | -0.30 | -0.37 | 232 | 2,875,629 | 210,375,183.95 |
| UNIONDICON | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 13 | 61,030 | 548,300.00 | ||
| UNIVINSURE | 0.91 | 1.00 | 1.00 | 1.00 | 1.00 | 0.09 | 9.89 | 110 | 42,182,560 | 42,182,560.00 |
| UPDC | 6.54 | 7.19 | 7.19 | 7.19 | 7.19 | 0.65 | 9.94 | 152 | 15,768,544 | 113,363,878.63 |
| UPDCREIT | 8.35 | 8.35 | 8.15 | 8.10 | 8.10 | -0.25 | -2.99 | 150 | 1,228,722 | 10,119,001.20 |
| UPL | 5.10 | 5.10 | 5.61 | 5.61 | 5.61 | 0.51 | 10.00 | 34 | 494,552 | 2,774,436.72 |
| VERITASKAP | 1.83 | 2.01 | 2.01 | 1.92 | 1.99 | 0.16 | 8.74 | 789 | 181,866,900 | 362,998,380.36 |
| VFDGROUP | 13.10 | 13.10 | 13.50 | 13.00 | 13.30 | 0.20 | 1.53 | 623 | 17,042,155 | 222,983,435.80 |
| VITAFOAM | 81.90 | 81.90 | 81.90 | 0.00 | 0.00 | 129 | 130,491 | 10,381,567.85 | ||
| WAPCO | 146.50 | 146.50 | 146.50 | 0.00 | 0.00 | 380 | 3,675,584 | 532,267,577.70 | ||
| WAPIC | 2.99 | 3.28 | 3.28 | 3.10 | 3.28 | 0.29 | 9.70 | 400 | 36,972,109 | 120,525,424.90 |
| WEMABANK | 24.50 | 24.50 | 24.30 | 23.55 | 24.00 | -0.50 | -2.04 | 438 | 20,496,746 | 484,949,530.65 |
| ZENITHBANK | 74.40 | 74.40 | 74.70 | 73.15 | 74.70 | 0.30 | 0.40 | 1182 | 38,329,460 | 2,835,387,014.30 |
| TOTAL TRANSACTION (125) | 34,772 | 1,972,036,325 | 26,912,816,117.28 |
