| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 26 | 17,818 | 118,611.25 |
| ABCTRANS | 3.82 | 3.82 | 0.00 | 0.00 | 3.82 | 0.00 | 0.00 | 47 | 254,290 | 892,164.79 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00 | 19 | 94,506 | 645,577.70 |
| ACCESSCORP | 22.25 | 22.25 | 22.50 | 22.00 | 22.00 | -0.25 | -1.12 | 1069 | 15,467,563 | 342,242,645.80 |
| AFRIPRUD | 13.50 | 13.50 | 14.10 | 14.00 | 14.00 | 0.50 | 3.70 | 108 | 1,033,314 | 14,513,706.45 |
| AIICO | 3.50 | 3.50 | 3.58 | 3.36 | 3.49 | -0.01 | -0.29 | 254 | 7,699,781 | 26,528,489.99 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 4 | 56 | 139,832.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 12,918 | 92,363.70 |
| ARADEL | 706.00 | 706.00 | 0.00 | 0.00 | 706.00 | 0.00 | 0.00 | 609 | 2,447,165 | 1,713,095,998.60 |
| ASOSAVINGS | 1.03 | 1.03 | 1.09 | 1.05 | 1.07 | 0.04 | 3.88 | 168 | 5,262,202 | 5,632,843.30 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 34 | 514,117 | 1,131,833.14 |
| BERGER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 71 | 96,988 | 3,448,603.45 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 211 | 350,994 | 116,939,844.10 |
| BUACEMENT | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 386 | 330,945 | 52,392,638.20 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 338 | 168,510 | 109,294,478.30 |
| CADBURY | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 156 | 309,579 | 17,419,463.00 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 15 | 25,196 | 1,746,575.30 |
| CAVERTON | 4.70 | 4.70 | 5.15 | 5.00 | 5.15 | 0.45 | 9.57 | 47 | 1,297,618 | 6,596,330.25 |
| CHAMPION | 14.35 | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 0.00 | 107 | 1,309,782 | 17,214,683.80 |
| CHAMS | 3.30 | 3.30 | 3.31 | 3.10 | 3.20 | -0.10 | -3.03 | 229 | 5,704,690 | 18,509,137.88 |
| CILEASING | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 0.00 | 20 | 133,502 | 735,224.17 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 12 | 1,443 | 158,730.00 |
| CONHALLPLC | 4.40 | 4.40 | 4.30 | 4.16 | 4.16 | -0.24 | -5.45 | 47 | 702,480 | 2,968,274.89 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 106 | 32,572 | 5,775,095.20 |
| CORNERST | 6.10 | 6.10 | 0.00 | 0.00 | 6.10 | 0.00 | 0.00 | 34 | 529,338 | 3,108,478.48 |
| CUSTODIAN | 39.50 | 39.50 | 39.90 | 39.90 | 39.90 | 0.40 | 1.01 | 116 | 1,614,490 | 63,848,356.95 |
| CUTIX | 3.40 | 3.40 | 3.40 | 3.39 | 3.40 | 0.00 | 0.00 | 118 | 1,887,231 | 6,402,352.98 |
| CWG | 17.50 | 17.50 | 16.95 | 16.95 | 16.95 | -0.55 | -3.14 | 116 | 1,958,551 | 33,548,843.05 |
| DAARCOMM | 1.01 | 1.01 | 1.01 | 0.95 | 0.95 | -0.06 | -5.94 | 57 | 1,130,412 | 1,101,491.51 |
| DANGCEM | 534.60 | 534.60 | 0.00 | 0.00 | 534.60 | 0.00 | 0.00 | 570 | 126,733 | 72,677,760.00 |
| DANGSUGAR | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 526 | 1,215,544 | 70,135,998.65 |
| DEAPCAP | 1.80 | 1.80 | 1.80 | 1.62 | 1.72 | -0.08 | -4.44 | 52 | 2,242,656 | 3,782,833.58 |
| ELLAHLAKES | 12.60 | 12.60 | 12.80 | 12.60 | 12.80 | 0.20 | 1.59 | 393 | 4,142,407 | 52,415,179.45 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 15 | 1,743 | 69,828.80 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 91 | 431,548 | 13,846,145.00 |
| ETI | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 57 | 98,209 | 3,325,673.80 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 41 | 107,132 | 1,294,473.25 |
| EUNISELL | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 174 | 546,752 | 41,618,355.85 |
| FCMB | 10.70 | 10.70 | 10.60 | 10.25 | 10.60 | -0.10 | -0.93 | 528 | 12,785,688 | 132,038,117.60 |
| FIDELITYBK | 19.20 | 19.20 | 19.15 | 19.05 | 19.15 | -0.05 | -0.26 | 369 | 13,190,168 | 252,053,787.00 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 120 | 193,423 | 7,333,415.00 |
| FIRSTHOLDCO | 30.00 | 30.00 | 30.15 | 30.00 | 30.15 | 0.15 | 0.50 | 302 | 5,464,108 | 164,279,420.75 |
| FTNCOCOA | 5.27 | 5.27 | 0.00 | 0.00 | 5.27 | 0.00 | 0.00 | 107 | 867,810 | 4,482,932.95 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 30 | 1,942 | 1,995,210.80 |
| GTCO | 85.50 | 85.50 | 86.00 | 85.50 | 85.80 | 0.30 | 0.35 | 965 | 7,836,307 | 671,392,869.95 |
| GUINEAINS | 1.21 | 1.21 | 1.28 | 1.28 | 1.28 | 0.07 | 5.79 | 75 | 2,478,666 | 3,166,919.91 |
| GUINNESS | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00 | 76 | 46,901 | 7,642,577.15 |
| HMCALL | 4.00 | 4.00 | 4.20 | 4.20 | 4.20 | 0.20 | 5.00 | 31 | 1,257,868 | 5,233,798.46 |
| HONYFLOUR | 19.90 | 19.90 | 0.00 | 0.00 | 19.90 | 0.00 | 0.00 | 300 | 875,659 | 16,777,007.20 |
| IKEJAHOTEL | 19.50 | 19.50 | 20.80 | 20.50 | 20.50 | 1.00 | 5.13 | 89 | 2,183,820 | 44,917,376.70 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 5 | 700 | 21,074.40 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 8 | 8,977 | 56,558.60 |
| INTBREW | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00 | 68 | 184,070 | 2,325,168.30 |
| INTENEGINS | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 17 | 41,208 | 109,089.36 |
| JAIZBANK | 4.70 | 4.70 | 4.68 | 4.50 | 4.68 | -0.02 | -0.43 | 384 | 4,273,297 | 19,766,071.13 |
| JAPAULGOLD | 2.30 | 2.30 | 2.29 | 2.16 | 2.23 | -0.07 | -3.04 | 141 | 4,403,305 | 9,831,379.01 |
| JBERGER | 138.20 | 138.20 | 0.00 | 0.00 | 138.20 | 0.00 | 0.00 | 87 | 33,495 | 4,774,463.30 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 13 | 28,867 | 159,007.25 |
| LASACO | 2.65 | 2.65 | 2.70 | 2.65 | 2.66 | 0.01 | 0.38 | 80 | 6,388,231 | 16,941,949.33 |
| LEARNAFRCA | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 18 | 242,162 | 1,421,860.31 |
| LEGENDINT | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 63 | 178,733 | 1,070,783.48 |
| LINKASSURE | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.08 | -4.15 | 931 | 676,200 | 1,262,001.36 |
| LIVESTOCK | 7.10 | 7.10 | 6.55 | 6.55 | 6.55 | -0.55 | -7.75 | 102 | 984,192 | 6,540,148.15 |
| MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 85 | 6,758,107 | 87,865,095.10 |
| MAYBAKER | 17.55 | 17.55 | 0.00 | 0.00 | 17.55 | 0.00 | 0.00 | 51 | 372,354 | 6,268,171.70 |
| MBENEFIT | 3.55 | 3.55 | 3.60 | 3.38 | 3.38 | -0.17 | -4.79 | 98 | 2,259,759 | 7,928,859.10 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 9 | 4,526 | 67,934.40 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 7 | 81,993 | 244,943.70 |
| MTNN | 475.00 | 475.00 | 0.00 | 0.00 | 475.00 | 0.00 | 0.00 | 1274 | 1,382,768 | 655,258,286.30 |
| MULTIVERSE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 14 | 20,290 | 207,130.40 |
| NAHCO | 109.90 | 109.90 | 0.00 | 0.00 | 109.90 | 0.00 | 0.00 | 144 | 356,642 | 37,399,657.80 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 88 | 664,450 | 66,158,617.75 |
| NB | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 194 | 2,150,734 | 150,432,528.10 |
| NCR | 28.15 | 28.15 | 30.95 | 30.95 | 30.95 | 2.80 | 9.95 | 7 | 123,967 | 3,836,778.65 |
| NEIMETH | 5.50 | 5.50 | 5.60 | 5.55 | 5.60 | 0.10 | 1.82 | 84 | 1,379,306 | 7,710,349.25 |
| NEM | 29.80 | 29.80 | 0.00 | 0.00 | 29.80 | 0.00 | 0.00 | 62 | 723,333 | 19,658,766.05 |
| NESTLE | 1730.00 | 1730.00 | 0.00 | 0.00 | 1730.00 | 0.00 | 0.00 | 98 | 16,061 | 28,226,154.50 |
| NGXGROUP | 52.60 | 52.60 | 52.60 | 51.60 | 51.60 | -1.00 | -1.90 | 150 | 1,555,072 | 80,992,082.75 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 87 | 53,344 | 6,013,653.60 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 26 | 15,800 | 1,212,310.60 |
| NPFMCRFBK | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.06 | -1.97 | 36 | 456,696 | 1,356,133.94 |
| NSLTECH | 0.87 | 0.87 | 0.90 | 0.85 | 0.85 | -0.02 | -2.30 | 87 | 13,776,419 | 11,759,113.65 |
| OANDO | 42.15 | 42.15 | 41.90 | 40.00 | 41.90 | -0.25 | -0.59 | 451 | 3,110,957 | 126,815,507.85 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 379 | 126,931 | 127,313,258.30 |
| OMATEK | 1.25 | 1.25 | 1.33 | 1.25 | 1.30 | 0.05 | 4.00 | 81 | 3,609,596 | 4,652,897.45 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 323 | 262,184 | 366,336,825.50 |
| PRESTIGE | 1.47 | 1.47 | 1.61 | 1.51 | 1.60 | 0.13 | 8.84 | 119 | 2,154,997 | 3,410,944.27 |
| PZ | 40.65 | 40.65 | 39.60 | 39.60 | 39.60 | -1.05 | -2.58 | 119 | 1,182,733 | 47,056,785.90 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 13 | 35,554 | 315,622.75 |
| REGALINS | 1.22 | 1.22 | 1.19 | 1.14 | 1.14 | -0.08 | -6.56 | 67 | 4,038,699 | 4,675,839.33 |
| ROYALEX | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | 36 | 792,809 | 1,623,742.80 |
| RTBRISCOE | 3.38 | 3.38 | 0.00 | 0.00 | 3.38 | 0.00 | 0.00 | 43 | 694,614 | 2,222,636.30 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 21 | 45,714 | 338,863.97 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 221 | 105,596 | 552,691,008.80 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 61 | 26,368 | 11,165,289.90 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 20 | 15,904 | 1,205,146.95 |
| SOVRENINS | 3.20 | 3.20 | 3.50 | 3.21 | 3.40 | 0.20 | 6.25 | 130 | 1,438,292 | 4,837,081.04 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 148 | 86,251 | 9,031,872.15 |
| STERLINGNG | 7.40 | 7.40 | 8.00 | 7.40 | 7.45 | 0.05 | 0.68 | 426 | 31,412,613 | 242,417,740.15 |
| SUNUASSUR | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 39 | 867,984 | 4,038,008.00 |
| TANTALIZER | 2.35 | 2.48 | 2.58 | 2.38 | 2.58 | 0.23 | 9.79 | 600 | 58,776,726 | 145,991,340.01 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 46 | 3,116 | 1,794,824.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 54 | 17,469 | 2,798,404.40 |
| TRANSCORP | 43.00 | 43.00 | 45.00 | 45.00 | 45.00 | 2.00 | 4.65 | 179 | 640,605 | 28,316,346.20 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 830 | 1,784.50 |
| TRANSPOWER | 307.80 | 307.80 | 0.00 | 0.00 | 307.80 | 0.00 | 0.00 | 44 | 37,136 | 10,290,385.60 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 16 | 172,874 | 706,179.78 |
| UACN | 58.10 | 58.10 | 63.05 | 58.50 | 63.05 | 4.95 | 8.52 | 230 | 6,877,125 | 409,956,696.45 |
| UBA | 39.90 | 39.90 | 39.75 | 38.85 | 38.90 | -1.00 | -2.51 | 744 | 3,613,219 | 141,730,287.95 |
| UCAP | 17.65 | 17.65 | 17.60 | 17.35 | 17.35 | -0.30 | -1.70 | 265 | 4,188,379 | 72,972,062.50 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 18 | 5,021 | 263,558.40 |
| UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 103 | 1,903,200 | 138,692,317.20 |
| UNIONDICON | 6.30 | 6.30 | 6.90 | 6.90 | 6.90 | 0.60 | 9.52 | 18 | 298,861 | 2,052,979.35 |
| UNIVINSURE | 1.19 | 1.19 | 1.30 | 1.20 | 1.30 | 0.11 | 9.24 | 293 | 28,100,419 | 35,813,990.75 |
| UPDC | 6.35 | 6.35 | 5.96 | 5.96 | 5.96 | -0.39 | -6.14 | 96 | 1,794,783 | 10,787,922.02 |
| UPDCREIT | 6.75 | 6.75 | 6.85 | 6.80 | 6.80 | 0.05 | 0.74 | 137 | 1,670,834 | 11,456,731.60 |
| UPL | 5.10 | 5.10 | 5.60 | 5.60 | 5.60 | 0.50 | 9.80 | 17 | 818,652 | 4,584,451.20 |
| VERITASKAP | 1.88 | 1.88 | 1.90 | 1.85 | 1.85 | -0.03 | -1.60 | 90 | 25,246,505 | 47,689,606.55 |
| VFDGROUP | 10.35 | 10.35 | 10.45 | 10.40 | 10.45 | 0.10 | 0.97 | 130 | 2,627,375 | 27,450,584.40 |
| VITAFOAM | 87.00 | 87.00 | 0.00 | 0.00 | 87.00 | 0.00 | 0.00 | 109 | 252,497 | 20,955,903.30 |
| WAPCO | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 203 | 579,195 | 76,806,153.65 |
| WAPIC | 2.80 | 2.80 | 2.81 | 2.81 | 2.81 | 0.01 | 0.36 | 76 | 911,060 | 2,589,026.00 |
| WEMABANK | 19.90 | 19.90 | 19.80 | 19.05 | 19.80 | -0.10 | -0.50 | 211 | 3,128,784 | 60,798,498.65 |
| ZENITHBANK | 62.95 | 62.95 | 61.60 | 60.10 | 61.00 | -1.95 | -3.10 | 1117 | 12,123,124 | 743,655,823.75 |
| TOTAL TRANSACTION | 21,452 | 359,873,778 | 8,881,903,401.02 |
