| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 20 | 25,160 | 178,745.75 | ||
| ABCTRANS | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 79 | 467,594 | 1,857,904.52 | ||
| ACADEMY | 9.65 | 9.65 | 9.25 | 9.20 | 9.20 | -0.45 | -4.66 | 43 | 338,885 | 3,142,125.75 |
| ACCESSCORP | 26.10 | 26.10 | 26.00 | 24.55 | 24.80 | -1.30 | -4.98 | 1371 | 19,769,075 | 495,253,833.65 |
| AFRIPRUD | 14.95 | 14.95 | 14.95 | 0.00 | 0.00 | 114 | 743,510 | 11,180,528.20 | ||
| AIICO | 4.00 | 4.00 | 4.01 | 3.67 | 3.98 | -0.02 | -0.50 | 393 | 8,909,331 | 35,183,978.05 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 3 | 13 | 33,039.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 1 | 1,500 | 10,800.00 | ||
| ARADEL | 588.00 | 588.00 | 560.00 | 560.00 | 560.00 | -28.00 | -4.76 | 439 | 2,001,790 | 1,151,077,268.90 |
| AUSTINLAZ | 2.91 | 2.91 | 2.91 | 0.00 | 0.00 | 28 | 192,261 | 514,089.87 | ||
| BERGER | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 44 | 84,798 | 3,138,251.70 | ||
| BETAGLAS | 486.00 | 486.00 | 486.00 | 0.00 | 0.00 | 137 | 34,532 | 15,104,296.80 | ||
| BUACEMENT | 151.80 | 151.80 | 151.80 | 0.00 | 0.00 | 383 | 1,152,719 | 168,503,956.80 | ||
| BUAFOODS | 629.70 | 629.70 | 629.70 | 0.00 | 0.00 | 343 | 22,278 | 13,677,021.10 | ||
| CADBURY | 67.50 | 67.50 | 67.50 | 0.00 | 0.00 | 155 | 348,795 | 22,429,100.15 | ||
| CAP | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 | 24 | 126,898 | 8,460,119.75 | ||
| CAVERTON | 6.97 | 6.97 | 6.97 | 6.60 | 6.90 | -0.07 | -1.00 | 98 | 1,756,081 | 11,994,159.99 |
| CHAMPION | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 121 | 489,892 | 7,571,197.25 | ||
| CHAMS | 3.29 | 3.29 | 3.28 | 3.15 | 3.27 | -0.02 | -0.61 | 366 | 5,071,138 | 16,492,877.09 |
| CILEASING | 6.27 | 6.27 | 6.27 | 0.00 | 0.00 | 32 | 193,852 | 1,259,612.98 | ||
| CNIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 11 | 838 | 92,180.00 | ||
| CONHALLPLC | 4.00 | 4.00 | 3.90 | 3.70 | 3.81 | -0.19 | -4.75 | 138 | 169,631,846 | 644,661,748.67 |
| CONOIL | 211.10 | 211.10 | 211.10 | 0.00 | 0.00 | 99 | 46,394 | 9,097,513.70 | ||
| CORNERST | 6.20 | 6.20 | 6.75 | 6.00 | 6.00 | -0.20 | -3.23 | 145 | 3,394,583 | 20,757,106.40 |
| CUSTODIAN | 44.15 | 44.15 | 48.30 | 43.00 | 48.30 | 4.15 | 9.40 | 204 | 6,647,131 | 288,396,299.70 |
| CUTIX | 3.50 | 3.50 | 3.78 | 3.50 | 3.50 | 0.00 | 0.00 | 192 | 1,943,903 | 6,979,388.56 |
| CWG | 17.00 | 17.00 | 16.90 | 16.35 | 16.90 | -0.10 | -0.59 | 141 | 2,614,140 | 43,655,823.40 |
| DAARCOMM | 1.12 | 1.12 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79 | 95 | 6,648,482 | 7,513,502.59 |
| DANGCEM | 516.20 | 516.20 | 516.20 | 0.00 | 0.00 | 478 | 105,606 | 55,610,835.30 | ||
| DANGSUGAR | 60.00 | 60.00 | 60.00 | 54.00 | 54.00 | -6.00 | -10.00 | 646 | 4,455,460 | 261,579,936.55 |
| DEAPCAP | 1.91 | 1.91 | 1.91 | 0.00 | 0.00 | 49 | 348,981 | 634,531.16 | ||
| ELLAHLAKES | 12.85 | 12.85 | 12.85 | 12.50 | 12.50 | -0.35 | -2.72 | 296 | 4,711,005 | 59,691,704.85 |
| ENAMELWA | 35.10 | 35.10 | 35.10 | 0.00 | 0.00 | 58 | 31,488 | 1,073,368.40 | ||
| ETERNA | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 77 | 114,797 | 3,756,485.30 | ||
| ETI | 36.50 | 36.50 | 36.50 | 0.00 | 0.00 | 76 | 751,735 | 26,096,856.65 | ||
| ETRANZACT | 16.70 | 16.70 | 16.70 | 0.00 | 0.00 | 99 | 165,176 | 2,622,205.25 | ||
| EUNISELL | 30.55 | 30.55 | 30.55 | 0.00 | 0.00 | 42 | 34,875 | 998,593.15 | ||
| FCMB | 10.65 | 10.65 | 10.50 | 10.30 | 10.45 | -0.20 | -1.88 | 323 | 3,116,266 | 32,428,033.50 |
| FGSUK2027S3 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.00 | -6.25 | 2 | 3,500 | 2,625,000.00 |
| FGSUK2032S5 | 91.00 | 91.00 | 91.55 | 91.55 | 91.55 | 0.55 | 0.60 | 1 | 1,000 | 915,499.00 |
| FIDELITYBK | 20.65 | 20.50 | 20.75 | 20.45 | 20.75 | 0.10 | 0.48 | 624 | 52,539,527 | 1,079,938,580.30 |
| FIDSON | 43.00 | 43.00 | 43.00 | 0.00 | 0.00 | 210 | 1,435,136 | 57,699,144.35 | ||
| FIRSTHOLDCO | 31.30 | 31.30 | 31.45 | 30.65 | 30.70 | -0.60 | -1.92 | 458 | 100,993,948 | 3,151,612,597.70 |
| FTNCOCOA | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 117 | 879,485 | 4,970,667.83 | ||
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 41 | 30,887 | 31,733,303.80 | ||
| GTCO | 93.00 | 93.00 | 94.00 | 85.15 | 90.00 | -3.00 | -3.23 | 1557 | 45,014,121 | 4,117,621,876.50 |
| GUINEAINS | 1.54 | 1.54 | 1.54 | 1.50 | 1.50 | -0.04 | -2.60 | 98 | 1,476,448 | 2,229,807.85 |
| GUINNESS | 183.90 | 183.90 | 183.90 | 0.00 | 0.00 | 220 | 514,858 | 87,942,986.70 | ||
| HMCALL | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 25 | 1,119,582 | 4,541,257.65 |
| HONYFLOUR | 20.60 | 20.60 | 21.30 | 21.30 | 21.30 | 0.70 | 3.40 | 362 | 2,428,753 | 50,221,253.85 |
| IKEJAHOTEL | 20.70 | 20.70 | 20.70 | 0.00 | 0.00 | 52 | 65,081 | 1,263,888.75 | ||
| IMG | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 10 | 11,584 | 402,049.85 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 4 | 1,880 | 14,350.00 | ||
| INTBREW | 12.80 | 12.80 | 13.10 | 13.00 | 13.10 | 0.30 | 2.34 | 129 | 2,308,424 | 29,745,125.50 |
| JAIZBANK | 4.50 | 4.50 | 4.59 | 4.50 | 4.50 | 0.00 | 0.00 | 469 | 5,110,079 | 23,156,495.75 |
| JAPAULGOLD | 2.74 | 2.74 | 2.78 | 2.77 | 2.77 | 0.03 | 1.09 | 158 | 4,281,922 | 11,831,551.12 |
| JBERGER | 146.10 | 146.10 | 146.10 | 0.00 | 0.00 | 88 | 60,200 | 7,977,084.50 | ||
| JOHNHOLT | 7.95 | 7.95 | 7.95 | 0.00 | 0.00 | 16 | 37,936 | 279,496.40 | ||
| JULI | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 5 | 4,384 | 39,307.00 | ||
| LASACO | 3.00 | 3.00 | 2.95 | 2.88 | 2.89 | -0.11 | -3.67 | 61 | 2,154,691 | 6,305,642.40 |
| LEARNAFRCA | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 23 | 158,763 | 1,078,443.32 | ||
| LEGENDINT | 5.62 | 5.62 | 5.60 | 5.27 | 5.40 | -0.22 | -3.91 | 48 | 1,259,563 | 6,839,090.10 |
| LINKASSURE | 2.14 | 2.14 | 2.11 | 2.03 | 2.10 | -0.04 | -1.87 | 50 | 3,583,617 | 7,359,943.20 |
| LIVESTOCK | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.10 | -1.27 | 85 | 414,218 | 3,220,940.70 |
| LOTUSHAL15 | 68.90 | 68.90 | 75.79 | 68.98 | 68.98 | 0.08 | 0.12 | 15 | 14,322 | 1,073,512.82 |
| MANSARD | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 108 | 766,221 | 11,848,680.16 | ||
| MAYBAKER | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 59 | 177,960 | 2,971,816.90 | ||
| MBENEFIT | 3.90 | 3.90 | 3.81 | 3.70 | 3.78 | -0.12 | -3.08 | 185 | 14,955,751 | 56,434,376.06 |
| MEYER | 16.75 | 16.75 | 16.75 | 0.00 | 0.00 | 10 | 39,803 | 667,037.75 | ||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 2 | 180 | 637.20 | ||
| MTNN | 435.00 | 435.00 | 435.00 | 0.00 | 0.00 | 1108 | 3,871,502 | 1,606,624,393.50 | ||
| MULTIVERSE | 13.95 | 13.95 | 13.95 | 0.00 | 0.00 | 32 | 127,881 | 1,634,074.15 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 175 | 1,932,172 | 202,114,708.35 | ||
| NASCON | 97.00 | 97.00 | 100.00 | 97.00 | 97.00 | 0.00 | 0.00 | 153 | 1,565,277 | 152,733,473.85 |
| NB | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | -0.15 | -0.21 | 289 | 5,352,351 | 375,327,626.50 |
| NCR | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 19 | 14,884 | 229,273.50 | ||
| NEIMETH | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 54 | 289,361 | 1,761,344.08 | ||
| NEM | 28.05 | 28.05 | 27.50 | 26.60 | 27.50 | -0.55 | -1.96 | 99 | 1,369,038 | 36,430,915.25 |
| NESTLE | 1,870.00 | 1,870.00 | 1,870.00 | 0.00 | 0.00 | 108 | 18,481 | 33,243,568.00 | ||
| NGXGROUP | 55.10 | 55.10 | 58.95 | 58.95 | 58.95 | 3.85 | 6.99 | 84 | 777,607 | 45,699,011.15 |
| NIDF | 113.00 | 113.00 | 113.00 | 0.00 | 0.00 | 100 | 320,376 | 36,211,228.50 | ||
| NNFM | 93.65 | 93.65 | 93.65 | 0.00 | 0.00 | 22 | 4,280 | 362,386.90 | ||
| NPFMCRFBK | 3.05 | 3.05 | 3.00 | 2.95 | 2.95 | -0.10 | -3.28 | 41 | 924,896 | 2,744,868.68 |
| NSLTECH | 0.80 | 0.80 | 0.81 | 0.75 | 0.75 | -0.05 | -6.25 | 235 | 19,266,471 | 15,093,827.51 |
| OANDO | 45.00 | 45.00 | 45.10 | 44.85 | 45.00 | 0.00 | 0.00 | 507 | 2,929,225 | 131,855,179.70 |
| OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 0.00 | 0.00 | 373 | 78,449 | 72,354,830.10 | ||
| OMATEK | 1.02 | 1.02 | 1.08 | 1.07 | 1.07 | 0.05 | 4.90 | 88 | 1,666,188 | 1,788,660.15 |
| PRESCO | 1480.00 | 1480.00 | 1480.00 | 0.00 | 0.00 | 349 | 885,910 | 1,238,896,208.60 | ||
| PRESTIGE | 1.84 | 1.84 | 1.80 | 1.76 | 1.80 | -0.04 | -2.17 | 54 | 1,889,725 | 3,386,658.78 |
| PZ | 33.00 | 33.00 | 33.40 | 33.40 | 33.40 | 0.40 | 1.21 | 126 | 1,544,379 | 51,444,227.95 |
| REDSTAREX | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 19 | 84,165 | 912,594.55 | ||
| REGALINS | 1.70 | 1.70 | 1.70 | 1.61 | 1.63 | -0.07 | -4.12 | 105 | 2,245,187 | 3,711,412.43 |
| ROYALEX | 2.24 | 2.24 | 2.30 | 2.22 | 2.24 | 0.00 | 0.00 | 184 | 14,538,673 | 32,726,977.80 |
| RTBRISCOE | 3.58 | 3.58 | 3.92 | 3.92 | 3.92 | 0.34 | 9.50 | 90 | 1,132,393 | 4,239,784.98 |
| SCOA | 6.59 | 6.59 | 6.59 | 0.00 | 0.00 | 25 | 37,224 | 255,961.64 | ||
| SEPLAT | 5,379.30 | 5,379.30 | 5,379.30 | 0.00 | 0.00 | 147 | 21,098 | 116,316,309.00 | ||
| SFSREIT | 301.55 | 301.55 | 301.55 | 0.00 | 0.00 | 26 | 12,070 | 3,987,503.50 | ||
| SKYAVN | 90.05 | 90.05 | 90.05 | 0.00 | 0.00 | 19 | 34,776 | 2,944,169.70 | ||
| SOVRENINS | 3.04 | 3.04 | 3.19 | 2.92 | 3.19 | 0.15 | 4.93 | 96 | 9,111,687 | 28,287,486.58 |
| STANBIC | 98.00 | 98.00 | 98.00 | 0.00 | 0.00 | 172 | 361,628 | 37,388,181.15 | ||
| STERLINGNG | 7.45 | 7.45 | 7.45 | 7.25 | 7.35 | -0.10 | -1.34 | 456 | 7,322,114 | 53,911,296.70 |
| SUNUASSUR | 5.37 | 5.37 | 5.37 | 0.00 | 0.00 | 52 | 701,645 | 3,569,319.42 | ||
| TANTALIZER | 2.46 | 2.46 | 2.46 | 2.37 | 2.37 | -0.09 | -3.66 | 76 | 2,045,805 | 4,955,878.40 |
| THOMASWY | 2.55 | 2.55 | 2.80 | 2.79 | 2.80 | 0.25 | 9.80 | 29 | 2,341,897 | 6,553,829.36 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 42 | 226,036 | 130,196,736.00 | ||
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 0.00 | 0.00 | 56 | 13,706 | 2,092,682.50 | ||
| TRANSCORP | 46.00 | 46.00 | 45.85 | 45.85 | 45.85 | -0.15 | -0.33 | 159 | 1,067,780 | 49,060,819.65 |
| TRANSPOWER | 314.00 | 314.00 | 314.00 | 0.00 | 0.00 | 35 | 368,088 | 104,021,668.80 | ||
| TRIPPLEG | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 2 | 2,702 | 13,618.08 | ||
| UACN | 66.00 | 66.00 | 67.60 | 67.60 | 67.60 | 1.60 | 2.42 | 121 | 381,625 | 26,007,124.55 |
| UBA | 43.00 | 43.00 | 43.00 | 42.75 | 43.00 | 0.00 | 0.00 | 1415 | 23,271,671 | 997,840,656.80 |
| UCAP | 19.10 | 19.10 | 18.95 | 18.50 | 18.95 | -0.15 | -0.79 | 274 | 4,678,078 | 87,740,113.75 |
| UHOMREIT | 57.60 | 57.60 | 57.60 | 0.00 | 0.00 | 20 | 231,006 | 11,987,129.55 | ||
| UNILEVER | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 75 | 177,939 | 13,042,394.00 | ||
| UNIONDICON | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 11 | 26,956 | 242,559.10 | ||
| UNIVINSURE | 1.19 | 1.19 | 1.21 | 1.15 | 1.15 | -0.04 | -3.36 | 154 | 22,979,118 | 27,469,746.43 |
| UPDC | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.00 | 0.00 | 89 | 1,281,575 | 7,807,096.85 |
| UPDCREIT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 126 | 839,074 | 5,917,890.10 |
| UPL | 5.99 | 5.99 | 5.99 | 0.00 | 0.00 | 16 | 24,754 | 146,214.98 | ||
| VERITASKAP | 2.05 | 2.05 | 2.07 | 2.00 | 2.00 | -0.05 | -2.44 | 119 | 2,802,721 | 5,720,248.27 |
| VFDGROUP | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 135 | 1,660,097 | 18,075,235.60 | ||
| VITAFOAM | 79.00 | 79.00 | 79.00 | 0.00 | 0.00 | 71 | 282,303 | 22,151,351.10 | ||
| WAPCO | 125.00 | 125.00 | 124.95 | 120.00 | 120.00 | -5.00 | -4.00 | 266 | 4,661,567 | 574,463,543.55 |
| WAPIC | 3.00 | 3.00 | 3.20 | 3.01 | 3.20 | 0.20 | 6.67 | 77 | 4,308,399 | 13,672,706.51 |
| WEMABANK | 20.55 | 20.55 | 19.00 | 18.50 | 18.85 | -1.70 | -8.27 | 597 | 9,962,305 | 186,726,281.10 |
| ZENITHBANK | 65.70 | 65.70 | 68.00 | 65.70 | 67.90 | 2.20 | 3.35 | 1380 | 104,431,797 | 6,912,688,065.95 |
| TOTAL TRANSACTION (126) | 23,407 | 756,834,744 | 25,704,051,519.57 |
