| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 29 | 57,812 | 392,125.75 |
| ABCTRANS | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 81 | 605,233 | 2,584,659.66 |
| ACADEMY | 7.88 | 7.88 | 0.00 | 0.00 | 7.88 | 0.00 | 0.00 | 40 | 167,142 | 1,236,281.91 |
| ACCESSCORP | 25.45 | 25.45 | 25.75 | 25.00 | 25.00 | -0.45 | -1.77 | 1302 | 37,364,218 | 950,063,143.95 |
| AFRIPRUD | 14.95 | 14.95 | 14.10 | 14.10 | 14.10 | -0.85 | -5.69 | 141 | 1,339,436 | 19,214,229.55 |
| AIICO | 3.96 | 3.96 | 4.00 | 3.87 | 3.89 | -0.07 | -1.77 | 409 | 11,032,297 | 43,425,879.13 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 2 | 510 | 1,296,165.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 10 | 71.50 |
| ARADEL | 640.20 | 640.20 | 671.80 | 671.80 | 671.80 | 31.60 | 4.94 | 553 | 2,438,608 | 1,641,390,562.50 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 23 | 147,075 | 390,695.05 |
| BERGER | 36.55 | 36.55 | 0.00 | 0.00 | 36.55 | 0.00 | 0.00 | 33 | 75,109 | 2,824,403.50 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 215 | 76,756 | 33,573,074.40 |
| BUACEMENT | 170.00 | 170.00 | 170.00 | 169.00 | 170.00 | 0.00 | 0.00 | 573 | 874,986 | 147,807,838.30 |
| BUAFOODS | 650.00 | 650.00 | 692.50 | 692.50 | 692.50 | 42.50 | 6.54 | 451 | 311,019 | 212,169,498.50 |
| CADBURY | 67.00 | 67.00 | 69.00 | 68.50 | 69.00 | 2.00 | 2.99 | 178 | 1,174,005 | 79,828,621.80 |
| CAP | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 30 | 48,577 | 3,315,372.00 |
| CAVERTON | 6.45 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 89 | 2,076,891 | 13,340,330.74 |
| CHAMPION | 15.60 | 15.60 | 0.00 | 0.00 | 15.60 | 0.00 | 0.00 | 120 | 531,022 | 8,287,730.65 |
| CHAMS | 3.95 | 3.95 | 4.05 | 3.91 | 3.94 | -0.01 | -0.25 | 389 | 10,363,161 | 41,135,947.73 |
| CILEASING | 6.12 | 6.12 | 6.30 | 6.25 | 6.30 | 0.18 | 2.94 | 28 | 505,003 | 3,148,809.25 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 10 | 450 | 49,005.00 |
| CONHALLPLC | 4.48 | 4.48 | 4.80 | 4.61 | 4.78 | 0.30 | 6.70 | 139 | 2,228,609 | 10,478,618.52 |
| CONOIL | 202.50 | 202.50 | 190.70 | 190.70 | 190.70 | -11.80 | -5.83 | 147 | 351,961 | 67,611,997.70 |
| CORNERST | 6.30 | 6.30 | 6.60 | 6.60 | 6.60 | 0.30 | 4.76 | 44 | 816,542 | 5,351,905.58 |
| CUSTODIAN | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.00 | 0.00 | 123 | 648,047 | 26,995,428.50 |
| CUTIX | 3.73 | 3.73 | 3.73 | 3.70 | 3.70 | -0.03 | -0.80 | 178 | 5,452,395 | 20,272,849.23 |
| CWG | 18.50 | 18.50 | 18.45 | 18.20 | 18.45 | -0.05 | -0.27 | 122 | 1,838,006 | 33,435,567.20 |
| DAARCOMM | 1.04 | 1.04 | 1.04 | 1.00 | 1.03 | -0.01 | -0.96 | 118 | 6,762,184 | 6,893,571.55 |
| DANGCEM | 600.00 | 600.00 | 656.00 | 600.00 | 600.00 | 0.00 | 0.00 | 1300 | 3,399,243 | 2,078,854,024.40 |
| DANGSUGAR | 61.00 | 61.00 | 0.00 | 0.00 | 61.00 | 0.00 | 0.00 | 645 | 1,892,597 | 115,965,711.25 |
| DEAPCAP | 1.71 | 1.71 | 1.75 | 1.74 | 1.74 | 0.03 | 1.75 | 45 | 1,045,413 | 1,823,703.58 |
| ELLAHLAKES | 13.45 | 13.45 | 13.43 | 13.20 | 13.20 | -0.25 | -1.86 | 466 | 6,759,666 | 90,316,079.15 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 15 | 14,108 | 642,054.50 |
| ETERNA | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00 | 82 | 215,688 | 8,395,839.60 |
| ETI | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 72 | 137,235 | 4,904,285.95 |
| ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 78 | 580,325 | 8,621,777.50 |
| EUNISELL | 53.20 | 53.20 | 54.60 | 54.60 | 54.60 | 1.40 | 2.63 | 253 | 1,672,750 | 92,323,241.90 |
| FCMB | 10.60 | 10.60 | 10.80 | 10.60 | 10.60 | 0.00 | 0.00 | 1054 | 5,767,465 | 61,355,193.60 |
| FIDELITYBK | 19.90 | 19.90 | 20.00 | 19.85 | 19.85 | -0.05 | -0.25 | 596 | 59,116,710 | 1,179,063,838.10 |
| FIDSON | 42.35 | 42.35 | 42.15 | 40.10 | 42.15 | -0.20 | -0.47 | 251 | 781,897 | 31,869,452.05 |
| FIRSTHOLDCO | 32.50 | 32.50 | 34.40 | 32.20 | 33.95 | 1.45 | 4.46 | 575 | 13,742,729 | 465,122,030.00 |
| FTNCOCOA | 5.78 | 5.78 | 5.71 | 5.70 | 5.70 | -0.08 | -1.38 | 167 | 2,258,357 | 12,916,379.70 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 47 | 1,794 | 1,843,155.60 |
| GTCO | 93.25 | 93.25 | 93.25 | 92.95 | 92.95 | -0.30 | -0.32 | 1125 | 31,363,733 | 2,918,276,424.15 |
| GUINEAINS | 1.43 | 1.43 | 1.51 | 1.40 | 1.41 | -0.02 | -1.40 | 91 | 4,531,091 | 6,441,339.71 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 99 | 183,422 | 32,424,024.00 |
| HMCALL | 4.36 | 4.36 | 4.35 | 4.15 | 4.35 | -0.01 | -0.23 | 31 | 4,536,497 | 19,579,269.97 |
| HONYFLOUR | 22.50 | 22.50 | 22.50 | 22.30 | 22.30 | -0.20 | -0.89 | 319 | 1,842,336 | 41,277,792.45 |
| IKEJAHOTEL | 19.95 | 19.95 | 0.00 | 0.00 | 19.95 | 0.00 | 0.00 | 41 | 394,968 | 7,734,150.65 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 25 | 16,469 | 553,611.60 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 3 | 19,500 | 142,550.00 |
| INTBREW | 14.50 | 14.50 | 14.50 | 14.35 | 14.50 | 0.00 | 0.00 | 106 | 1,952,553 | 28,148,303.25 |
| INTENEGINS | 2.76 | 2.76 | 2.78 | 2.78 | 2.78 | 0.02 | 0.72 | 25 | 200,503 | 567,000.56 |
| JAIZBANK | 4.30 | 4.30 | 4.45 | 4.30 | 4.30 | 0.00 | 0.00 | 525 | 22,939,919 | 98,887,941.68 |
| JAPAULGOLD | 2.60 | 2.60 | 2.67 | 2.50 | 2.54 | -0.06 | -2.31 | 201 | 37,742,474 | 94,941,210.43 |
| JBERGER | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 101 | 79,721 | 10,319,690.60 |
| JOHNHOLT | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 14 | 21,681 | 152,358.40 |
| LASACO | 2.99 | 2.99 | 2.99 | 2.95 | 2.99 | 0.00 | 0.00 | 59 | 1,857,436 | 5,536,672.53 |
| LEARNAFRCA | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 39 | 322,192 | 2,226,437.02 |
| LEGENDINT | 5.85 | 5.85 | 6.15 | 6.00 | 6.15 | 0.30 | 5.13 | 139 | 2,953,356 | 17,900,346.89 |
| LINKASSURE | 2.02 | 2.02 | 2.17 | 2.02 | 2.02 | 0.00 | 0.00 | 99 | 3,899,362 | 8,107,670.94 |
| LIVESTOCK | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 99 | 543,561 | 4,166,306.45 |
| MANSARD | 16.36 | 16.36 | 16.70 | 16.70 | 16.70 | 0.34 | 2.08 | 141 | 1,911,426 | 31,184,661.38 |
| MAYBAKER | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.10 | -0.56 | 82 | 643,012 | 11,316,172.05 |
| MBENEFIT | 4.15 | 4.15 | 4.30 | 4.20 | 4.20 | 0.05 | 1.20 | 251 | 10,938,746 | 46,313,427.00 |
| MEYER | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00 | 16 | 167,422 | 2,453,046.75 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 500 | 1,610.00 |
| MTNN | 480.00 | 480.00 | 0.00 | 0.00 | 480.00 | 0.00 | 0.00 | 1278 | 2,514,176 | 1,209,451,388.80 |
| MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 13.90 | 0.00 | 0.00 | 18 | 101,463 | 1,279,763.85 |
| NAHCO | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00 | 198 | 1,034,607 | 125,192,216.35 |
| NASCON | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 107 | 833,008 | 86,050,246.40 |
| NB | 76.00 | 76.00 | 76.05 | 76.05 | 76.05 | 0.05 | 0.07 | 277 | 1,450,899 | 110,879,605.90 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 7 | 10,522 | 155,809.00 |
| NEIMETH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 105 | 1,211,670 | 7,275,723.22 |
| NEM | 28.90 | 28.90 | 28.20 | 28.20 | 28.20 | -0.70 | -2.42 | 75 | 301,588 | 8,531,519.00 |
| NESTLE | 1915.00 | 1915.00 | 0.00 | 0.00 | 1915.00 | 0.00 | 0.00 | 151 | 513,218 | 975,357,009.20 |
| NGXGROUP | 58.90 | 58.90 | 0.00 | 0.00 | 58.90 | 0.00 | 0.00 | 164 | 1,824,600 | 108,390,241.00 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 87 | 196,037 | 22,314,760.20 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 53 | 105,274 | 8,893,475.70 |
| NPFMCRFBK | 3.20 | 3.20 | 3.11 | 3.07 | 3.08 | -0.12 | -3.75 | 61 | 1,654,459 | 5,164,038.95 |
| NSLTECH | 0.89 | 0.89 | 0.94 | 0.89 | 0.89 | 0.00 | 0.00 | 224 | 19,630,639 | 17,749,756.63 |
| OANDO | 45.05 | 45.05 | 47.00 | 45.15 | 46.55 | 1.50 | 3.33 | 485 | 3,239,125 | 149,474,773.70 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 606 | 250,135 | 272,536,102.00 |
| OMATEK | 1.47 | 1.47 | 1.58 | 1.43 | 1.58 | 0.11 | 7.48 | 79 | 2,561,100 | 3,753,844.86 |
| PRESCO | 1479.90 | 1479.90 | 0.00 | 0.00 | 1479.90 | 0.00 | 0.00 | 401 | 536,203 | 783,748,255.00 |
| PRESTIGE | 1.80 | 1.80 | 1.84 | 1.84 | 1.84 | 0.04 | 2.22 | 99 | 2,252,331 | 4,129,483.06 |
| PZ | 39.10 | 39.10 | 39.25 | 38.00 | 38.50 | -0.60 | -1.53 | 215 | 24,630,428 | 940,286,443.50 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 24 | 215,069 | 2,356,043.80 |
| REGALINS | 1.38 | 1.38 | 1.40 | 1.33 | 1.33 | -0.05 | -3.62 | 142 | 11,332,029 | 15,197,044.41 |
| ROYALEX | 2.30 | 2.30 | 2.42 | 2.31 | 2.31 | 0.01 | 0.43 | 92 | 5,019,731 | 11,773,534.73 |
| RTBRISCOE | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.06 | -1.64 | 42 | 1,415,622 | 4,855,389.24 |
| SCOA | 6.59 | 6.59 | 7.10 | 7.10 | 7.10 | 0.51 | 7.74 | 76 | 162,966 | 1,150,563.08 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 214 | 154,451 | 882,160,772.10 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 54 | 13,783 | 5,830,961.95 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 33 | 324,709 | 28,748,513.05 |
| SOVRENINS | 3.80 | 3.80 | 3.88 | 3.61 | 3.65 | -0.15 | -3.95 | 167 | 3,842,668 | 14,339,780.03 |
| STANBIC | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00 | 353 | 187,182 | 20,991,766.60 |
| STERLINGNG | 8.10 | 8.10 | 8.15 | 7.80 | 7.80 | -0.30 | -3.70 | 606 | 15,839,936 | 124,935,416.40 |
| SUNUASSUR | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 0.00 | 63 | 482,509 | 2,566,659.36 |
| TANTALIZER | 2.29 | 2.29 | 2.30 | 2.29 | 2.30 | 0.01 | 0.44 | 60 | 1,502,230 | 3,440,010.67 |
| THOMASWY | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 23 | 135,175 | 397,474.08 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 54 | 5,678 | 3,270,528.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 63 | 7,558 | 1,176,560.20 |
| TRANSCORP | 47.80 | 47.80 | 48.50 | 46.00 | 48.50 | 0.70 | 1.46 | 266 | 2,227,059 | 105,877,610.10 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 44,993 | 94,485.30 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 55 | 32,655 | 10,051,209.00 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 18 | 140,276 | 739,479.39 |
| UACN | 69.95 | 69.95 | 0.00 | 0.00 | 69.95 | 0.00 | 0.00 | 162 | 496,397 | 34,099,933.40 |
| UBA | 42.95 | 42.95 | 43.20 | 42.70 | 42.95 | 0.00 | 0.00 | 1317 | 13,382,920 | 574,866,354.50 |
| UCAP | 18.50 | 18.50 | 18.70 | 18.50 | 18.50 | 0.00 | 0.00 | 228 | 2,796,135 | 51,947,438.00 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 18 | 56,782 | 2,945,646.90 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 125 | 481,550 | 35,341,253.05 |
| UNIONDICON | 8.80 | 8.80 | 0.00 | 0.00 | 8.80 | 0.00 | 0.00 | 75 | 232,399 | 1,906,533.45 |
| UNIVINSURE | 1.14 | 1.14 | 1.15 | 1.11 | 1.15 | 0.01 | 0.88 | 156 | 8,253,743 | 9,302,247.95 |
| UPDC | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.10 | -1.44 | 157 | 1,288,486 | 8,604,729.01 |
| UPDCREIT | 7.30 | 7.30 | 7.35 | 7.35 | 7.35 | 0.05 | 0.68 | 120 | 830,162 | 6,084,617.45 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 21 | 162,400 | 889,365.64 |
| VERITASKAP | 2.10 | 2.10 | 2.17 | 2.10 | 2.12 | 0.02 | 0.95 | 123 | 5,358,233 | 11,487,827.02 |
| VFDGROUP | 11.00 | 11.00 | 10.90 | 10.70 | 10.80 | -0.20 | -1.82 | 177 | 39,309,370 | 424,662,874.55 |
| VITAFOAM | 88.75 | 88.75 | 94.00 | 94.00 | 94.00 | 5.25 | 5.92 | 262 | 1,000,307 | 90,833,950.30 |
| WAPCO | 136.00 | 136.00 | 138.00 | 136.00 | 137.50 | 1.50 | 1.10 | 513 | 5,120,648 | 703,525,100.30 |
| WAPIC | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 74 | 1,895,249 | 5,867,929.00 |
| WEMABANK | 18.65 | 18.65 | 19.10 | 18.50 | 19.00 | 0.35 | 1.88 | 406 | 30,395,819 | 567,620,467.70 |
| ZENITHBANK | 68.60 | 68.60 | 68.80 | 68.50 | 68.50 | -0.10 | -0.15 | 1208 | 14,218,340 | 976,284,531.60 |
| TOTAL TRANSACTION (124) | 27,084 | 546,951,622 | 20,506,022,227.12 |
