| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 131 | 637,616 | 5,221,019 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 228 | 621,728 | 3,678,559 |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 38 | 24,169 | 193,352 |
| ACCESSCORP | 26.00 | 26.00 | 26.20 | 25.95 | 26.00 | 0.00 | 0.00% | 1859 | 121,701,637 | 3,165,108,939 |
| AFRIPRUD | 13.35 | 13.35 | 13.75 | 13.40 | 13.60 | 0.25 | 2.00% | 171 | 1,526,944 | 20,790,649 |
| AIICO | 4.17 | 4.17 | 4.12 | 4.10 | 4.12 | (0.05) | -1.00% | 388 | 6,974,787 | 28,678,503 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 1 | 2 | 5,493 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 43 | 52,548 | 536,665 |
| ARADEL | 1265.00 | 1265.00 | 1279.00 | 1260.00 | 1279.00 | 14.00 | 1.00% | 1143 | 6,110,375 | 7,514,371,092 |
| AUSTINLAZ | 4.43 | 4.43 | 0.00 | 0.00 | 4.43 | 0.00 | 0.00% | 56 | 235,818 | 973,468 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 86 | 26,939 | 1,841,281 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 407 | 326,394 | 154,398,120 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1051 | 370,502 | 109,385,000 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 738 | 95,717 | 75,617,340 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 350 | 355,334 | 24,724,378 |
| CAP | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00% | 73 | 502,376 | 45,353,689 |
| CAVERTON | 6.00 | 6.00 | 5.95 | 5.85 | 5.85 | (0.15) | -3.00% | 97 | 2,254,859 | 13,292,053 |
| CHAMPION | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00% | 135 | 864,530 | 12,569,866 |
| CHAMS | 3.06 | 3.06 | 3.35 | 2.82 | 3.05 | (0.01) | 0.00% | 1465 | 60,723,960 | 187,417,185 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 12 | 17,457 | 209,812 |
| CILEASING | 6.60 | 6.60 | 6.55 | 6.50 | 6.50 | (0.10) | -2.00% | 69 | 1,828,059 | 11,901,606 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 14 | 711 | 85,901 |
| CONHALLPLC | 4.80 | 4.80 | 4.77 | 4.50 | 4.76 | (0.04) | -1.00% | 80 | 3,122,843 | 14,473,688 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 181 | 22,257 | 4,194,327 |
| CORNERST | 5.66 | 5.66 | 5.70 | 5.20 | 5.70 | 0.04 | 1.00% | 83 | 1,449,978 | 8,046,633 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 170 | 324,880 | 23,375,624 |
| CUTIX | 3.10 | 3.10 | 3.20 | 3.11 | 3.16 | 0.06 | 2.00% | 251 | 7,422,933 | 23,626,655 |
| CWG | 21.05 | 21.05 | 20.10 | 20.10 | 20.10 | (0.95) | -5.00% | 289 | 1,305,686 | 26,710,566 |
| DAARCOMM | 1.65 | 1.55 | 1.65 | 1.51 | 1.55 | (0.10) | -6.00% | 191 | 4,472,658 | 6,933,283 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1644 | 377,757 | 304,302,971 |
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 58.60 | 63.95 | (1.05) | -2.00% | 1421 | 2,368,057 | 150,142,056 |
| DEAPCAP | 5.40 | 5.40 | 5.28 | 5.00 | 5.28 | (0.12) | -2.00% | 224 | 4,803,883 | 24,554,919 |
| ELLAHLAKES | 10.00 | 10.00 | 10.00 | 9.90 | 10.00 | 0.00 | 0.00% | 475 | 9,211,267 | 91,914,462 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 10 | 2,015 | 72,540 |
| ETERNA | 34.90 | 34.90 | 37.80 | 34.00 | 35.00 | 0.10 | 0.00% | 332 | 4,290,659 | 150,890,157 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 108 | 348,517 | 16,359,675 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 184 | 201,428 | 4,261,812 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 40 | 10,787 | 1,650,411 |
| FCMB | 12.05 | 12.05 | 12.00 | 11.85 | 12.00 | (0.05) | 0.00% | 590 | 6,863,799 | 81,924,555 |
| FIDELITYBK | 19.95 | 19.95 | 19.90 | 19.00 | 19.05 | (0.90) | -5.00% | 901 | 24,248,992 | 463,742,244 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 853 | 669,407 | 61,153,835 |
| FIRSTHOLDCO | 51.75 | 51.75 | 52.00 | 51.00 | 52.00 | 0.25 | 0.00% | 529 | 3,942,389 | 204,693,137 |
| FTGINSURE | 1.18 | 1.18 | 1.28 | 1.20 | 1.27 | 0.09 | 8.00% | 203 | 4,860,614 | 6,045,551 |
| FTNCOCOA | 4.99 | 4.99 | 5.20 | 4.99 | 5.20 | 0.21 | 4.00% | 230 | 4,074,538 | 20,577,652 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 61 | 2,806 | 2,882,884 |
| GTCO | 129.00 | 129.00 | 131.65 | 129.65 | 131.50 | 2.50 | 2.00% | 3640 | 62,274,213 | 8,095,883,860 |
| GUINEAINS | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.10 | 10.00% | 73 | 1,131,638 | 1,285,977 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 236 | 303,981 | 116,088,025 |
| HMCALL | 3.65 | 3.65 | 3.85 | 3.85 | 3.85 | 0.20 | 5.00% | 61 | 361,418 | 1,389,153 |
| HONYFLOUR | 20.80 | 20.80 | 21.35 | 21.35 | 21.35 | 0.55 | 3.00% | 380 | 1,011,451 | 21,020,594 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 59 | 667,292 | 23,421,949 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 14 | 22,681 | 747,539 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 7 | 131,685 | 2,752,217 |
| INTBREW | 12.50 | 12.50 | 12.15 | 11.30 | 12.15 | (0.35) | -3.00% | 314 | 5,881,252 | 67,764,515 |
| INTENEGINS | 3.15 | 3.15 | 3.46 | 3.46 | 3.46 | 0.31 | 10.00% | 163 | 820,127 | 2,719,587 |
| JAIZBANK | 10.05 | 10.05 | 10.05 | 9.90 | 9.90 | (0.15) | -1.00% | 1586 | 5,745,355 | 57,504,629 |
| JAPAULGOLD | 3.10 | 3.10 | 3.26 | 2.79 | 3.00 | (0.10) | -3.00% | 671 | 23,185,502 | 68,915,069 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 190 | 39,424 | 10,964,111 |
| JOHNHOLT | 14.45 | 14.45 | 14.70 | 14.70 | 14.70 | 0.25 | 2.00% | 183 | 2,156,173 | 29,162,297 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 9 | 12,024 | 78,637 |
| LASACO | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 0.05 | 2.00% | 89 | 8,479,334 | 17,431,691 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 34 | 62,059 | 526,790 |
| LEGENDINT | 6.31 | 6.31 | 6.10 | 5.70 | 6.10 | (0.21) | -3.00% | 83 | 1,797,790 | 10,679,749 |
| LINKASSURE | 1.50 | 1.50 | 1.57 | 1.47 | 1.57 | 0.07 | 5.00% | 56 | 1,919,649 | 2,948,971 |
| LIVESTOCK | 7.45 | 7.45 | 8.15 | 6.75 | 6.75 | (0.70) | -9.00% | 306 | 3,085,305 | 22,845,227 |
| LIVINGTRUST | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | (0.48) | -10.00% | 67 | 1,294,309 | 5,664,928 |
| MANSARD | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 153 | 1,883,007 | 28,084,157 |
| MAYBAKER | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 424 | 1,171,453 | 41,200,251 |
| MBENEFIT | 4.20 | 4.20 | 4.10 | 3.78 | 4.10 | (0.10) | -2.00% | 498 | 15,018,405 | 59,288,722 |
| MCNICHOLS | 6.70 | 6.70 | 6.70 | 6.50 | 6.50 | (0.20) | -3.00% | 119 | 1,457,020 | 9,539,013 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 76 | 118,830 | 6,577,241 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 35 | 45,580 | 774,493 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 6 | 16,730 | 182,524 |
| MTNN | 745.00 | 745.00 | 0.00 | 0.00 | 745.00 | 0.00 | 0.00% | 4296 | 2,151,585 | 1,542,077,631 |
| MULTIVERSE | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 62 | 294,016 | 5,429,951 |
| NAHCO | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | (8.00) | -4.00% | 436 | 1,223,911 | 221,337,955 |
| NASCON | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00% | 221 | 810,192 | 117,508,472 |
| NB | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 355 | 951,294 | 66,221,425 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 62 | 6,465 | 1,160,601 |
| NEIMETH | 9.95 | 9.95 | 10.00 | 10.00 | 10.00 | 0.05 | 1.00% | 226 | 1,384,861 | 13,526,724 |
| NEM | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 119 | 303,340 | 9,818,077 |
| NESTLE | 3,055.50 | 3,055.50 | 3249.90 | 3249.90 | 3,249.90 | 194.40 | 6.00% | 322 | 1,412,924 | 4,583,826,217 |
| NGXGROUP | 176.20 | 176.20 | 185.00 | 179.00 | 185.00 | 8.80 | 5.00% | 1562 | 7,256,956 | 1,315,570,933 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 101 | 152,410 | 19,263,903 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 23 | 4,010 | 286,715 |
| NPFMCRFBK | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 88 | 535,155 | 3,061,441 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 45 | 88,640 | 9,134,465 |
| NSLTECH | 0.99 | 0.99 | 1.01 | 0.97 | 0.97 | (0.02) | -2.00% | 382 | 20,464,300 | 20,370,351 |
| OANDO | 47.00 | 47.00 | 46.50 | 45.85 | 46.50 | (0.50) | -1.00% | 634 | 4,214,149 | 193,669,261 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 415 | 46,052 | 73,153,602 |
| OMATEK | 2.47 | 2.47 | 2.45 | 2.23 | 2.30 | (0.17) | -7.00% | 236 | 3,670,955 | 8,438,258 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 49 | 48,559 | 1,638,866 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 716 | 129,791 | 240,977,199 |
| PRESTIGE | 1.43 | 1.43 | 1.50 | 1.50 | 1.50 | 0.07 | 5.00% | 37 | 3,178,919 | 4,761,479 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00% | 262 | 1,035,639 | 80,241,124 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 27 | 38,422 | 973,998 |
| REGALINS | 0.98 | 0.98 | 1.07 | 1.00 | 1.07 | 0.09 | 9.00% | 63 | 6,212,909 | 6,616,349 |
| ROYALEX | 1.51 | 1.51 | 1.55 | 1.53 | 1.55 | 0.04 | 3.00% | 49 | 1,602,234 | 2,478,854 |
| RTBRISCOE | 9.86 | 9.86 | 8.90 | 8.88 | 8.88 | (0.98) | -10.00% | 146 | 2,628,083 | 23,516,883 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 31 | 41,609 | 878,095 |
| SEPLAT | 9550.00 | 9550.00 | 0.00 | 0.00 | 9550.00 | 0.00 | 0.00% | 468 | 168,506 | 1,592,678,391 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 21 | 25,646 | 3,303,205 |
| SOVRENINS | 2.00 | 2.00 | 2.14 | 2.00 | 2.00 | 0.00 | 0.00% | 90 | 2,585,868 | 5,258,667 |
| STANBIC | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00 | 0.00% | 357 | 2,156,548 | 297,556,832 |
| STERLINGNG | 7.90 | 7.90 | 7.75 | 7.65 | 7.70 | (0.20) | -3.00% | 317 | 11,377,469 | 87,759,775 |
| SUNUASSUR | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00% | 32 | 201,099 | 825,720 |
| TANTALIZER | 4.40 | 4.40 | 4.15 | 3.96 | 3.98 | (0.42) | -10.00% | 383 | 7,832,416 | 31,463,645 |
| TIP | 18.70 | 18.70 | 19.20 | 18.70 | 19.00 | 0.30 | 2.00% | 438 | 2,323,290 | 44,440,764 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 61 | 4,450 | 2,563,200 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 93 | 28,364 | 5,268,654 |
| TRANSCORP | 50.00 | 50.00 | 0.00 | 0.00 | 50.00 | 0.00 | 0.00% | 293 | 1,216,390 | 57,860,885 |
| TRANSEXPR | 3.12 | 3.12 | 3.43 | 3.43 | 3.43 | 0.31 | 10.00% | 3 | 110,398 | 378,665 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 62 | 8,708 | 2,406,020 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 20 | 23,330 | 89,714 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 135 | 275,771 | 28,486,919 |
| UBA | 45.50 | 45.50 | 46.90 | 45.50 | 46.80 | 1.30 | 3.00% | 1670 | 29,030,891 | 1,330,819,277 |
| UCAP | 17.00 | 17.00 | 17.00 | 16.00 | 16.00 | (1.00) | -6.00% | 510 | 9,099,698 | 148,237,605 |
| UNILEVER | 103.40 | 103.40 | 0.00 | 0.00 | 103.40 | 0.00 | 0.00% | 318 | 582,221 | 55,793,842 |
| UNIONDICON | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 32 | 69,925 | 965,903 |
| UNIVINSURE | 1.21 | 1.21 | 1.33 | 1.22 | 1.22 | 0.01 | 1.00% | 270 | 18,403,510 | 24,260,805 |
| UPDC | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | (0.30) | -7.00% | 155 | 1,034,015 | 4,499,554 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 29 | 76,970 | 394,668 |
| VERITASKAP | 1.99 | 1.99 | 2.15 | 1.92 | 1.92 | (0.07) | -4.00% | 170 | 14,116,161 | 28,583,797 |
| VFDGROUP | 11.30 | 11.30 | 10.30 | 10.30 | 10.30 | (1.00) | -9.00% | 295 | 2,210,466 | 23,320,799 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 245 | 471,754 | 51,186,175 |
| WAPCO | 212.00 | 212.00 | 214.90 | 214.90 | 214.90 | 2.90 | 1.00% | 818 | 2,306,900 | 493,275,443 |
| WAPIC | 2.97 | 2.97 | 3.24 | 3.00 | 3.24 | 0.27 | 9.00% | 121 | 1,909,694 | 5,795,151 |
| WEMABANK | 26.00 | 26.00 | 26.40 | 25.70 | 26.00 | 0.00 | 0.00% | 577 | 6,061,679 | 156,777,659 |
| ZENITHBANK | 109.00 | 109.00 | 112.05 | 111.00 | 112.00 | 3.00 | 3.00% | 4126 | 43,709,214 | 4,878,778,815 |
| ZICHIS | 13.99 | 13.99 | 14.00 | 13.00 | 13.88 | (0.11) | -1.00% | 359 | 2,582,841 | 34,915,188 |
| TOTAL TRANSACTION | 50,570 | 649,635,871 | 39,738,210,089 | |||||||
| VETINDETF | 168.00 | 168.00 | 182.00 | 165.00 | 167.00 | (1.00) | -0.60% | 148 | 47,345 | 8,370,012 |
| VSPBONDETF | 331.00 | 331.00 | 359.00 | 335.00 | 355.00 | 24.00 | 7.25% | 105 | 30,712 | 10,937,229 |
| TOTAL TRANSACTION | 2,011 | 1,885,097 | 226,608,420 |
