| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.90 | 5.90 | 0.00 | 0.00 | 5.90 | 0.00 | 0.00 | 47 | 208,883 | 1,245,892.07 |
| ABCTRANS | 2.64 | 2.64 | 2.70 | 2.70 | 2.70 | 0.06 | 2.27 | 66 | 299,237 | 819,140.62 |
| ACADEMY | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 36 | 239,939 | 1,079,416.48 |
| ACCESSCORP | 20.50 | 20.50 | 21.00 | 20.00 | 20.05 | -0.45 | -2.20 | 1756 | 64,216,802 | 1,303,919,867.40 |
| AFRIPRUD | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 90 | 708,661 | 11,483,687.35 |
| AIICO | 1.58 | 1.58 | 1.64 | 1.55 | 1.64 | 0.06 | 3.80 | 268 | 16,222,479 | 26,249,989.80 |
| AIRTELAFRI | 2,372.50 | 2,372.50 | 0.00 | 0.00 | 2,372.50 | 0.00 | 0.00 | 8 | 1,096 | 2,860,231.20 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 7 | 1,500 | 11,775.00 |
| ARADEL | 500.00 | 500.00 | 0.00 | 0.00 | 500.00 | 0.00 | 0.00 | 261 | 360,131 | 184,905,763.40 |
| AUSTINLAZ | 2.06 | 2.06 | 0.00 | 0.00 | 2.06 | 0.00 | 0.00 | 3 | 1,730 | 3,423.90 |
| BERGER | 25.00 | 25.00 | 0.00 | 0.00 | 25.00 | 0.00 | 0.00 | 81 | 506,462 | 12,607,782.20 |
| BETAGLAS | 231.10 | 231.10 | 0.00 | 0.00 | 231.10 | 0.00 | 0.00 | 69 | 311,557 | 78,029,547.90 |
| BUACEMENT | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00 | 240 | 199,516 | 17,185,638.40 |
| BUAFOODS | 480.00 | 480.00 | 0.00 | 0.00 | 480.00 | 0.00 | 0.00 | 146 | 27,513 | 11,928,933.80 |
| CADBURY | 39.25 | 39.25 | 0.00 | 0.00 | 39.25 | 0.00 | 0.00 | 239 | 2,235,288 | 87,820,886.60 |
| CAP | 42.85 | 42.85 | 0.00 | 0.00 | 42.85 | 0.00 | 0.00 | 30 | 532,518 | 23,778,315.20 |
| CAVERTON | 4.69 | 4.69 | 5.15 | 4.60 | 4.72 | 0.03 | 0.64 | 243 | 8,544,184 | 39,789,351.83 |
| CHAMPION | 7.65 | 7.65 | 0.00 | 0.00 | 7.65 | 0.00 | 0.00 | 75 | 662,607 | 5,050,539.89 |
| CHAMS | 2.25 | 2.25 | 2.25 | 2.15 | 2.15 | -0.10 | -4.44 | 153 | 4,611,790 | 10,030,699.51 |
| CILEASING | 4.20 | 4.20 | 4.62 | 4.00 | 4.62 | 0.42 | 10.00 | 71 | 2,921,790 | 12,995,195.54 |
| CONHALLPLC | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.01 | -0.33 | 49 | 686,880 | 2,045,578.86 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 147 | 68,101 | 14,569,438.40 |
| CORNERST | 3.99 | 3.99 | 4.19 | 4.05 | 4.05 | 0.06 | 1.50 | 81 | 1,842,795 | 7,650,613.27 |
| CUSTODIAN | 24.90 | 24.90 | 22.75 | 22.75 | 22.75 | -2.15 | -8.63 | 99 | 4,828,675 | 110,912,767.50 |
| CUTIX | 3.15 | 3.15 | 3.18 | 3.05 | 3.05 | -0.10 | -3.17 | 221 | 12,254,811 | 37,620,976.92 |
| CWG | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00 | 226 | 4,612,121 | 41,960,576.55 |
| DAARCOMM | 0.62 | 0.62 | 0.00 | 0.00 | 0.62 | 0.00 | 0.00 | 29 | 359,918 | 232,097.36 |
| DANGCEM | 438.90 | 438.90 | 0.00 | 0.00 | 438.90 | 0.00 | 0.00 | 450 | 482,893 | 200,478,931.20 |
| DANGSUGAR | 40.00 | 40.00 | 41.00 | 40.00 | 40.00 | 0.00 | 0.00 | 401 | 2,483,681 | 98,602,527.45 |
| DEAPCAP | 0.81 | 0.81 | 0.89 | 0.84 | 0.88 | 0.07 | 8.64 | 74 | 2,502,944 | 2,216,511.96 |
| ELLAHLAKES | 4.76 | 5.15 | 5.23 | 4.29 | 4.29 | -0.47 | -9.87 | 847 | 48,090,617 | 228,237,668.57 |
| ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 5 | 483,780 | 8,980,455.00 |
| ETERNA | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 72 | 226,439 | 8,793,855.00 |
| ETI | 30.00 | 30.00 | 30.50 | 30.00 | 30.50 | 0.50 | 1.67 | 119 | 51,734,053 | 1,574,129,845.95 |
| ETRANZACT | 6.60 | 6.60 | 0.00 | 0.00 | 6.60 | 0.00 | 0.00 | 32 | 102,802 | 681,118.00 |
| EUNISELL | 12.95 | 12.95 | 0.00 | 0.00 | 12.95 | 0.00 | 0.00 | 20 | 15,280 | 189,560.00 |
| FCMB | 9.25 | 9.25 | 9.45 | 8.95 | 9.45 | 0.20 | 2.16 | 425 | 15,996,754 | 145,640,912.30 |
| FIDELITYBK | 18.30 | 18.30 | 18.95 | 17.90 | 18.20 | -0.10 | -0.55 | 873 | 45,683,693 | 832,706,187.55 |
| FIDSON | 42.10 | 42.10 | 44.65 | 44.60 | 44.60 | 2.50 | 5.94 | 323 | 2,080,099 | 91,863,401.45 |
| FIRSTHOLDCO | 26.50 | 26.50 | 25.65 | 25.00 | 25.40 | -1.10 | -4.15 | 659 | 22,060,081 | 556,765,965.55 |
| FTNCOCOA | 2.90 | 2.90 | 3.00 | 2.80 | 2.80 | -0.10 | -3.45 | 205 | 3,821,629 | 11,033,516.22 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 36 | 3,125 | 3,210,625.00 |
| GTCO | 71.50 | 71.50 | 78.65 | 71.50 | 75.65 | 4.15 | 5.80 | 1044 | 83,357,086 | 6,244,921,650.75 |
| GUINEAINS | 0.77 | 0.77 | 0.84 | 0.79 | 0.80 | 0.03 | 3.90 | 110 | 8,445,850 | 6,938,913.98 |
| GUINNESS | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00 | 62 | 37,309 | 3,214,610.40 |
| HMCALL | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.02 | -0.47 | 18 | 338,889 | 1,454,816.30 |
| HONYFLOUR | 22.00 | 22.00 | 21.95 | 21.35 | 21.50 | -0.50 | -2.27 | 355 | 5,719,565 | 123,237,455.45 |
| IKEJAHOTEL | 15.00 | 15.00 | 15.00 | 14.55 | 14.55 | -0.45 | -3.00 | 54 | 2,029,409 | 30,169,714.80 |
| IMG | 32.50 | 32.50 | 0.00 | 0.00 | 32.50 | 0.00 | 0.00 | 32 | 43,529 | 1,335,035.00 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 7 | 956 | 7,774.75 |
| INTBREW | 10.80 | 10.80 | 11.00 | 10.45 | 10.50 | -0.30 | -2.78 | 134 | 6,049,525 | 63,723,629.50 |
| INTENEGINS | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.03 | -1.76 | 17 | 428,702 | 715,874.34 |
| JAIZBANK | 3.11 | 3.11 | 3.14 | 3.11 | 3.11 | 0.00 | 0.00 | 147 | 2,900,425 | 9,041,627.59 |
| JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.98 | 1.98 | -0.02 | -1.00 | 117 | 5,547,976 | 11,081,827.87 |
| JBERGER | 118.50 | 118.50 | 0.00 | 0.00 | 118.50 | 0.00 | 0.00 | 92 | 63,772 | 6,919,631.70 |
| JOHNHOLT | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 0.00 | 0.00 | 35 | 97,097 | 605,255.25 |
| JULI | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 17 | 41,272 | 429,319.00 |
| LASACO | 3.10 | 3.10 | 3.16 | 3.16 | 3.16 | 0.06 | 1.94 | 64 | 2,073,134 | 6,534,075.73 |
| LEARNAFRCA | 3.80 | 3.80 | 4.18 | 4.18 | 4.18 | 0.38 | 10.00 | 49 | 826,592 | 3,450,249.20 |
| LEGENDINT | 7.79 | 7.79 | 8.25 | 7.25 | 7.25 | -0.54 | -6.93 | 103 | 2,438,876 | 19,124,334.85 |
| LINKASSURE | 1.38 | 1.38 | 1.36 | 1.35 | 1.36 | -0.02 | -1.45 | 32 | 2,550,853 | 3,453,430.42 |
| LIVESTOCK | 8.55 | 8.55 | 8.30 | 8.00 | 8.00 | -0.55 | -6.43 | 129 | 2,279,246 | 18,505,613.50 |
| MANSARD | 9.25 | 9.25 | 9.18 | 9.10 | 9.18 | -0.07 | -0.76 | 92 | 1,234,472 | 11,312,098.59 |
| MAYBAKER | 15.40 | 15.40 | 15.45 | 15.05 | 15.05 | -0.35 | -2.27 | 171 | 3,230,214 | 49,323,547.55 |
| MBENEFIT | 1.00 | 1.00 | 1.10 | 1.00 | 1.10 | 0.10 | 10.00 | 51 | 3,307,246 | 3,430,726.85 |
| MEYER | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 18 | 128,160 | 1,077,251.25 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 2 | 656 | 2,112.32 |
| MRS | 155.90 | 155.90 | 0.00 | 0.00 | 155.90 | 0.00 | 0.00 | 84 | 140,373 | 22,450,171.40 |
| MTNN | 326.00 | 326.00 | 334.00 | 334.00 | 334.00 | 8.00 | 2.45 | 754 | 2,714,880 | 909,364,222.60 |
| MULTIVERSE | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 23 | 92,441 | 852,684.00 |
| NAHCO | 80.15 | 80.15 | 80.20 | 80.15 | 80.15 | 0.00 | 0.00 | 443 | 12,445,739 | 969,544,563.25 |
| NASCON | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.00 | 0.00 | 140 | 2,308,055 | 136,744,321.45 |
| NB | 58.70 | 58.70 | 0.00 | 0.00 | 58.70 | 0.00 | 0.00 | 174 | 1,539,719 | 89,091,937.85 |
| NCR | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 3 | 1,030 | 5,665.00 |
| NEIMETH | 3.50 | 3.50 | 3.55 | 3.30 | 3.50 | 0.00 | 0.00 | 155 | 6,527,684 | 22,410,037.38 |
| NEM | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 11 | 235,128 | 3,879,612.00 |
| NESTLE | 1500.00 | 1500.00 | 0.00 | 0.00 | 1500.00 | 0.00 | 0.00 | 161 | 42,533 | 58,500,631.40 |
| NGXGROUP | 42.00 | 42.00 | 0.00 | 0.00 | 42.00 | 0.00 | 0.00 | 60 | 317,149 | 12,607,107.50 |
| NIDF | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00 | 102 | 298,031 | 34,087,848.50 |
| NNFM | 101.30 | 101.30 | 0.00 | 0.00 | 101.30 | 0.00 | 0.00 | 97 | 447,664 | 40,876,959.30 |
| NPFMCRFBK | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 | -0.97 | 38 | 675,977 | 1,399,936.82 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 21 | 433,979 | 256,998.35 |
| OANDO | 64.70 | 64.70 | 60.00 | 58.25 | 58.25 | -6.45 | -9.97 | 859 | 5,468,954 | 329,821,842.35 |
| OKOMUOIL | 650.00 | 650.00 | 0.00 | 0.00 | 650.00 | 0.00 | 0.00 | 227 | 238,137 | 154,943,447.50 |
| OMATEK | 0.75 | 0.75 | 0.77 | 0.68 | 0.68 | -0.07 | -9.33 | 54 | 4,862,900 | 3,384,778.63 |
| PRESCO | 985.00 | 985.00 | 1000.00 | 1000.00 | 1000.00 | 15.00 | 1.52 | 273 | 355,288 | 355,082,126.90 |
| PRESTIGE | 0.98 | 0.98 | 1.05 | 0.96 | 1.05 | 0.07 | 7.14 | 61 | 6,160,322 | 6,006,276.16 |
| PZ | 32.70 | 32.70 | 0.00 | 0.00 | 32.70 | 0.00 | 0.00 | 63 | 294,825 | 8,876,454.40 |
| REDSTAREX | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 20 | 89,913 | 698,427.70 |
| REGALINS | 0.60 | 0.60 | 0.65 | 0.58 | 0.58 | -0.02 | -3.33 | 65 | 10,247,468 | 6,152,803.82 |
| ROYALEX | 1.02 | 1.02 | 1.00 | 0.94 | 0.98 | -0.04 | -3.92 | 48 | 4,754,674 | 4,647,717.02 |
| RTBRISCOE | 2.18 | 2.18 | 2.24 | 2.20 | 2.24 | 0.06 | 2.75 | 49 | 1,391,070 | 3,054,606.30 |
| SCOA | 5.39 | 5.39 | 0.00 | 0.00 | 5.39 | 0.00 | 0.00 | 16 | 94,790 | 523,024.00 |
| SEPLAT | 4964.40 | 4964.40 | 0.00 | 0.00 | 4964.40 | 0.00 | 0.00 | 147 | 16,868 | 83,784,006.70 |
| SFSREIT | 226.60 | 226.60 | 0.00 | 0.00 | 226.60 | 0.00 | 0.00 | 10 | 911 | 225,161.50 |
| SKYAVN | 58.40 | 58.40 | 63.00 | 63.00 | 63.00 | 4.60 | 7.88 | 41 | 216,616 | 13,516,602.50 |
| SOVRENINS | 1.00 | 1.00 | 1.10 | 1.01 | 1.01 | 0.01 | 1.00 | 61 | 4,328,387 | 4,626,346.62 |
| STANBIC | 79.35 | 79.35 | 81.00 | 79.35 | 80.00 | 0.65 | 0.82 | 220 | 20,315,489 | 1,625,310,562.80 |
| STERLINGNG | 5.50 | 5.50 | 5.25 | 5.00 | 5.03 | -0.47 | -8.55 | 349 | 12,751,113 | 64,774,980.56 |
| SUNUASSUR | 5.23 | 5.23 | 0.00 | 0.00 | 5.23 | 0.00 | 0.00 | 44 | 149,119 | 726,230.67 |
| TANTALIZER | 2.18 | 2.18 | 2.39 | 2.15 | 2.20 | 0.02 | 0.92 | 159 | 13,136,354 | 29,073,276.12 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 76 | 29,472 | 18,751,602.70 |
| TRANSCOHOT | 132.80 | 132.80 | 0.00 | 0.00 | 132.80 | 0.00 | 0.00 | 60 | 125,788 | 15,226,618.90 |
| TRANSCORP | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | -0.05 | -0.11 | 282 | 8,997,786 | 414,036,277.90 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 7 | 11,275 | 24,954.75 |
| TRANSPOWER | 328.50 | 328.50 | 295.70 | 295.70 | 295.70 | -32.80 | -9.98 | 45 | 2,605,093 | 770,326,000.10 |
| TRIPPLEG | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 0.00 | 0.00 | 7 | 67,359 | 133,281.13 |
| UACN | 34.70 | 34.70 | 0.00 | 0.00 | 34.70 | 0.00 | 0.00 | 34 | 76,548 | 2,684,123.50 |
| UBA | 34.10 | 34.10 | 34.10 | 31.65 | 32.20 | -1.90 | -5.57 | 1649 | 65,162,437 | 2,114,900,751.50 |
| UCAP | 19.15 | 19.15 | 19.90 | 19.15 | 19.90 | 0.75 | 3.92 | 275 | 5,922,138 | 115,153,762.20 |
| UNILEVER | 46.05 | 46.05 | 0.00 | 0.00 | 46.05 | 0.00 | 0.00 | 72 | 189,790 | 8,726,863.80 |
| UNIONDICON | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 5 | 2,014 | 14,285.10 |
| UNIVINSURE | 0.57 | 0.57 | 0.59 | 0.53 | 0.55 | -0.02 | -3.51 | 72 | 4,288,745 | 2,404,852.60 |
| UPDC | 2.95 | 2.95 | 3.09 | 3.06 | 3.09 | 0.14 | 4.75 | 101 | 2,326,129 | 7,127,266.65 |
| UPDCREIT | 6.00 | 6.00 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00 | 74 | 954,098 | 5,652,191.95 |
| UPL | 4.99 | 4.99 | 5.48 | 5.45 | 5.48 | 0.49 | 9.82 | 39 | 1,109,604 | 6,057,686.82 |
| VERITASKAP | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | -0.02 | -2.00 | 79 | 3,435,768 | 3,401,720.14 |
| VFDGROUP | 16.20 | 16.20 | 16.00 | 15.50 | 15.50 | -0.70 | -4.32 | 120 | 1,262,377 | 20,132,410.30 |
| VITAFOAM | 63.60 | 63.60 | 0.00 | 0.00 | 63.60 | 0.00 | 0.00 | 112 | 331,127 | 20,602,424.35 |
| WAPCO | 86.00 | 86.00 | 86.95 | 86.00 | 86.95 | 0.95 | 1.10 | 204 | 3,936,912 | 338,706,784.80 |
| WAPIC | 2.03 | 2.03 | 2.05 | 1.98 | 2.00 | -0.03 | -1.48 | 113 | 7,328,453 | 14,603,888.27 |
| WEMABANK | 13.80 | 13.80 | 14.00 | 13.05 | 13.90 | 0.10 | 0.72 | 234 | 6,892,958 | 95,564,606.85 |
| ZENITHBANK | 47.00 | 47.00 | 46.05 | 43.00 | 46.05 | -0.95 | -2.02 | 2020 | 96,226,537 | 4,246,330,927.10 |
| TOTAL TRANSACTION (123) | 22,946 | 780,781,653 | 25,648,194,435.55 |
