| 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% | 63 | 95,761 | 775,664 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 213 | 470,366 | 2,740,403 |
| ACADEMY | 7.90 | 7.90 | 7.90 | 7.35 | 7.35 | (0.55) | -6.96% | 81 | 11,389,788 | 83,899,864 |
| ACCESSCORP | 25.40 | 25.90 | 26.45 | 25.45 | 26.45 | 1.05 | 4.13% | 1858 | 67,529,821 | 1,746,336,657 |
| AFRIPRUD | 13.55 | 13.55 | 13.75 | 13.60 | 13.75 | 0.20 | 1.48% | 174 | 1,327,931 | 18,199,370 |
| AIICO | 4.13 | 4.13 | 4.20 | 4.07 | 4.15 | 0.02 | 0.48% | 559 | 14,309,909 | 59,094,821 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 2 | 2 | 5,493 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 34 | 61,554 | 648,600 |
| ARADEL | 1279.00 | 1279.00 | 0.00 | 0.00 | 1279.00 | 0.00 | 0.00% | 1053 | 4,433,088 | 5,480,702,651 |
| AUSTINLAZ | 3.99 | 3.99 | 0.00 | 0.00 | 3.99 | 0.00 | 0.00% | 59 | 200,705 | 766,277 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 203 | 255,512 | 16,362,611 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 335 | 240,928 | 114,512,901 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1120 | 484,641 | 143,074,983 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 710 | 130,595 | 98,752,174 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 292 | 493,351 | 33,882,814 |
| CAP | 96.00 | 96.00 | 0.00 | 0.00 | 96.00 | 0.00 | 0.00% | 131 | 1,098,927 | 104,960,118 |
| CAVERTON | 5.50 | 5.50 | 5.80 | 5.50 | 5.80 | 0.30 | 5.45% | 126 | 3,252,204 | 18,120,533 |
| CHAMPION | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00% | 147 | 1,162,467 | 17,122,217 |
| CHAMS | 3.65 | 3.65 | 3.66 | 3.42 | 3.63 | (0.02) | -0.55% | 877 | 20,178,621 | 72,098,605 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 20 | 13,378 | 163,191 |
| CILEASING | 6.40 | 6.40 | 6.55 | 6.55 | 6.55 | 0.15 | 2.34% | 67 | 676,394 | 4,402,716 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 34 | 77,940 | 8,904,419 |
| CONHALLPLC | 4.65 | 4.65 | 4.70 | 4.62 | 4.62 | (0.03) | -0.65% | 75 | 3,177,456 | 14,821,632 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 182 | 101,924 | 19,537,469 |
| CORNERST | 5.13 | 5.13 | 5.64 | 5.00 | 5.64 | 0.51 | 9.94% | 89 | 2,710,190 | 14,515,400 |
| CUSTODIAN | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00% | 232 | 1,638,176 | 115,318,197 |
| CUTIX | 3.20 | 3.20 | 3.20 | 3.15 | 3.20 | 0.00 | 0.00% | 275 | 11,188,769 | 35,725,795 |
| CWG | 20.95 | 20.95 | 22.95 | 22.00 | 22.85 | 1.90 | 9.07% | 388 | 4,434,676 | 97,437,919 |
| DAARCOMM | 1.50 | 1.50 | 1.55 | 1.48 | 1.48 | (0.02) | -1.33% | 153 | 1,794,725 | 2,722,714 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1276 | 258,519 | 208,065,984 |
| DANGSUGAR | 64.00 | 64.00 | 63.65 | 63.55 | 63.55 | (0.45) | -0.70% | 1061 | 2,490,843 | 158,251,204 |
| DEAPCAP | 5.00 | 5.00 | 4.95 | 4.50 | 4.95 | (0.05) | -1.00% | 182 | 2,561,666 | 12,025,995 |
| ELLAHLAKES | 9.90 | 9.90 | 10.50 | 10.00 | 10.20 | 0.30 | 3.03% | 352 | 4,042,915 | 40,685,323 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 7 | 1,000 | 40,700 |
| ETERNA | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 115 | 141,500 | 5,020,387 |
| ETI | 46.00 | 46.00 | 50.60 | 48.00 | 50.60 | 4.60 | 10.00% | 241 | 4,246,189 | 211,264,360 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 199 | 551,258 | 10,585,536 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 11 | 2,825 | 432,225 |
| FCMB | 11.65 | 11.65 | 11.70 | 11.55 | 11.70 | 0.05 | 0.43% | 707 | 15,581,497 | 181,258,485 |
| FIDELITYBK | 19.20 | 19.20 | 19.80 | 19.40 | 19.80 | 0.60 | 3.13% | 610 | 9,876,352 | 193,297,027 |
| FIDSON | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 766 | 1,108,183 | 108,589,841 |
| FIRSTHOLDCO | 51.15 | 51.15 | 54.95 | 51.15 | 54.90 | 3.75 | 7.33% | 555 | 9,889,627 | 524,629,561 |
| FTGINSURE | 1.22 | 1.22 | 1.24 | 1.12 | 1.12 | (0.10) | -8.20% | 139 | 8,030,340 | 9,163,707 |
| FTNCOCOA | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 0.00% | 178 | 896,967 | 4,775,517 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 51 | 1,999 | 2,037,581 |
| GTCO | 122.25 | 123.00 | 127.00 | 123.00 | 126.00 | 3.75 | 3.07% | 3168 | 30,565,531 | 3,796,335,133 |
| GUINEAINS | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | (0.07) | -5.83% | 88 | 1,115,858 | 1,280,871 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 499.00 | 0.00 | 0.00% | 447 | 115,098 | 52,603,854 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 52 | 183,434 | 719,494 |
| HONYFLOUR | 20.30 | 20.30 | 21.00 | 18.40 | 21.00 | 0.70 | 3.45% | 372 | 4,308,199 | 83,791,850 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 76 | 120,624 | 4,246,622 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 34 | 54,543 | 1,779,258 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 2 | 2,300 | 48,070 |
| INTBREW | 14.50 | 14.50 | 14.85 | 14.50 | 14.85 | 0.35 | 2.41% | 309 | 4,517,365 | 66,244,994 |
| INTENEGINS | 3.49 | 3.49 | 3.25 | 3.24 | 3.25 | (0.24) | -6.88% | 63 | 928,093 | 3,078,621 |
| JAIZBANK | 9.85 | 9.85 | 9.90 | 9.50 | 9.75 | (0.10) | -1.02% | 1453 | 8,705,220 | 84,858,856 |
| JAPAULGOLD | 3.00 | 3.00 | 3.25 | 3.00 | 3.15 | 0.15 | 5.00% | 386 | 9,144,316 | 28,231,718 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 155 | 33,108 | 9,037,175 |
| JOHNHOLT | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | (0.20) | -1.37% | 70 | 509,134 | 6,941,852 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 5 | 67,000 | 438,180 |
| LASACO | 2.00 | 2.00 | 2.01 | 1.98 | 2.00 | 0.00 | 0.00% | 122 | 26,305,008 | 52,612,327 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 45 | 119,800 | 1,026,973 |
| LEGENDINT | 6.00 | 6.00 | 6.05 | 6.00 | 6.01 | 0.01 | 0.17% | 72 | 2,908,237 | 17,505,813 |
| LINKASSURE | 1.57 | 1.57 | 1.52 | 1.50 | 1.50 | (0.07) | -4.46% | 52 | 1,146,303 | 1,734,933 |
| LIVESTOCK | 6.80 | 6.80 | 7.45 | 7.45 | 7.45 | 0.65 | 9.56% | 145 | 1,706,617 | 12,694,821 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 0.00% | 44 | 144,700 | 646,038 |
| MANSARD | 15.00 | 15.00 | 15.19 | 15.10 | 15.10 | 0.10 | 0.67% | 131 | 1,402,074 | 21,002,227 |
| MAYBAKER | 34.80 | 34.80 | 0.00 | 0.00 | 34.80 | 0.00 | 0.00% | 365 | 441,024 | 15,649,412 |
| MBENEFIT | 4.29 | 4.29 | 4.27 | 4.00 | 4.27 | (0.02) | -0.47% | 245 | 7,543,919 | 31,050,595 |
| MCNICHOLS | 7.10 | 7.10 | 6.52 | 6.52 | 6.52 | (0.58) | -8.17% | 165 | 1,334,098 | 8,772,677 |
| MECURE | 61.50 | 61.50 | 67.60 | 67.60 | 67.60 | 6.10 | 9.92% | 216 | 387,219 | 23,904,595 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 29 | 43,207 | 732,200 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 4 | 1,630 | 19,175 |
| MTNN | 745.00 | 745.00 | 729.00 | 729.00 | 729.00 | (16.00) | -2.15% | 3143 | 2,808,458 | 2,044,941,444 |
| MULTIVERSE | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 59 | 233,574 | 4,381,769 |
| NAHCO | 182.00 | 182.00 | 183.00 | 183.00 | 183.00 | 1.00 | 0.55% | 393 | 1,752,418 | 319,885,310 |
| NASCON | 161.00 | 161.00 | 155.00 | 150.10 | 155.00 | (6.00) | -3.73% | 231 | 1,279,324 | 195,128,120 |
| NB | 73.90 | 73.90 | 0.00 | 0.00 | 73.90 | 0.00 | 0.00% | 445 | 1,886,801 | 137,579,824 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 40 | 7,192 | 1,328,087 |
| NEIMETH | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00% | 184 | 1,617,915 | 14,846,083 |
| NEM | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 120 | 573,887 | 18,484,477 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 215 | 9,259 | 28,031,857 |
| NGXGROUP | 153.45 | 153.45 | 168.75 | 166.60 | 168.75 | 15.30 | 9.97% | 1802 | 4,993,734 | 838,767,044 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 195 | 318,472 | 39,009,268 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 26 | 7,076 | 505,934 |
| NPFMCRFBK | 5.80 | 5.80 | 5.60 | 5.50 | 5.60 | (0.20) | -3.45% | 99 | 2,480,985 | 13,762,921 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 27 | 10,749 | 1,107,147 |
| NSLTECH | 0.97 | 0.97 | 0.99 | 0.96 | 0.98 | 0.01 | 1.03% | 400 | 18,247,009 | 17,741,416 |
| OANDO | 45.50 | 45.50 | 46.00 | 45.00 | 45.00 | (0.50) | -1.10% | 610 | 6,806,791 | 309,099,479 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 567 | 83,411 | 133,018,015 |
| OMATEK | 2.07 | 2.07 | 2.19 | 2.00 | 2.19 | 0.12 | 5.80% | 162 | 2,296,691 | 4,834,262 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 29 | 20,523 | 692,651 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 503 | 151,229 | 283,631,149 |
| PRESTIGE | 1.39 | 1.39 | 0.00 | 0.00 | 1.39 | 0.00 | 0.00% | 47 | 897,716 | 1,329,057 |
| PZ | 80.00 | 80.00 | 76.60 | 76.60 | 76.60 | (3.40) | -4.25% | 312 | 3,679,758 | 282,369,057 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 24 | 21,992 | 557,497 |
| REGALINS | 1.02 | 1.02 | 1.10 | 1.00 | 1.03 | 0.01 | 0.98% | 103 | 9,762,737 | 9,929,738 |
| ROYALEX | 1.46 | 1.46 | 1.60 | 1.59 | 1.60 | 0.14 | 9.59% | 54 | 1,627,778 | 2,564,083 |
| RTBRISCOE | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00% | 102 | 1,066,585 | 8,921,558 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 29 | 33,034 | 683,918 |
| SEPLAT | 9550.00 | 9550.00 | 10450.00 | 10450.00 | 10450.00 | 900.00 | 9.42% | 482 | 219,366 | 2,289,536,309 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 19 | 23,688 | 3,051,014 |
| SOVRENINS | 1.92 | 1.92 | 1.99 | 1.90 | 1.92 | 0.00 | 0.00% | 109 | 4,224,793 | 8,222,871 |
| STANBIC | 147.00 | 147.00 | 161.70 | 152.10 | 161.70 | 14.70 | 10.00% | 463 | 961,225 | 151,714,395 |
| STERLINGNG | 7.70 | 7.70 | 8.00 | 7.55 | 7.95 | 0.25 | 3.25% | 459 | 20,063,880 | 157,645,117 |
| SUNUASSUR | 4.20 | 4.20 | 4.35 | 4.35 | 4.35 | 0.15 | 3.57% | 40 | 629,429 | 2,719,517 |
| TANTALIZER | 3.99 | 3.99 | 4.00 | 4.00 | 4.00 | 0.01 | 0.25% | 198 | 1,875,963 | 7,637,819 |
| TIP | 18.55 | 18.55 | 19.50 | 19.10 | 19.50 | 0.95 | 5.12% | 361 | 1,951,320 | 37,494,599 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 52 | 5,773 | 3,325,248 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 84 | 56,250 | 10,328,962 |
| TRANSCORP | 46.55 | 46.55 | 47.95 | 47.00 | 47.95 | 1.40 | 3.01% | 264 | 1,306,844 | 62,296,458 |
| TRANSEXPR | 4.14 | 4.14 | 4.55 | 4.55 | 4.55 | 0.41 | 9.90% | 4 | 212,818 | 968,322 |
| TRANSPOWER | 302.90 | 302.90 | 0.00 | 0.00 | 302.90 | 0.00 | 0.00% | 61 | 29,734 | 8,108,462 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 28 | 105,653 | 424,341 |
| UACN | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00% | 149 | 793,264 | 82,950,327 |
| UBA | 46.60 | 46.60 | 47.00 | 46.60 | 46.60 | 0.00 | 0.00% | 1431 | 18,094,499 | 846,960,847 |
| UCAP | 16.35 | 16.35 | 16.70 | 16.35 | 16.35 | 0.00 | 0.00% | 338 | 5,411,473 | 89,605,981 |
| UNILEVER | 100.15 | 100.15 | 0.00 | 0.00 | 100.15 | 0.00 | 0.00% | 411 | 6,895,785 | 686,956,278 |
| UNIONDICON | 14.70 | 14.70 | 16.15 | 15.00 | 16.15 | 1.45 | 9.86% | 46 | 483,938 | 7,497,001 |
| UNIVINSURE | 1.20 | 1.20 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 103 | 3,124,965 | 3,783,332 |
| UPDC | 4.40 | 4.40 | 4.80 | 4.80 | 4.80 | 0.40 | 9.09% | 93 | 1,401,244 | 6,589,829 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 29 | 102,277 | 517,652 |
| VERITASKAP | 1.90 | 1.90 | 1.95 | 1.80 | 1.90 | 0.00 | 0.00% | 194 | 10,287,441 | 19,267,130 |
| VFDGROUP | 11.30 | 11.30 | 11.30 | 11.20 | 11.20 | (0.10) | -0.88% | 257 | 37,606,742 | 422,983,906 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 176 | 492,955 | 54,699,610 |
| WAPCO | 233.20 | 233.20 | 249.90 | 233.00 | 245.00 | 11.80 | 5.06% | 1215 | 13,992,972 | 3,246,339,920 |
| WAPIC | 3.13 | 3.13 | 2.97 | 2.97 | 2.97 | (0.16) | -5.11% | 152 | 1,508,841 | 4,518,987 |
| WEMABANK | 25.85 | 25.85 | 27.00 | 26.00 | 26.25 | 0.40 | 1.55% | 463 | 13,999,991 | 367,683,483 |
| ZENITHBANK | 112.60 | 112.60 | 115.00 | 112.35 | 115.00 | 2.40 | 2.13% | 3207 | 39,741,427 | 4,500,048,783 |
| ZICHIS | 12.90 | 12.90 | 13.00 | 12.29 | 12.97 | 0.07 | 0.54% | 243 | 3,213,268 | 41,129,803 |
| TOTAL TRANSACTION | 45,369 | 567,958,054 | 32,160,855,442 |
