| 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 | 22 | 25,835 | 165,522.05 |
| ABCTRANS | 3.44 | 3.44 | 0.00 | 0.00 | 3.44 | 0.00 | 0.00 | 38 | 238,094 | 749,379.53 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00 | 25 | 92,745 | 580,157.10 |
| ACCESSCORP | 20.80 | 20.80 | 20.90 | 20.55 | 20.70 | -0.10 | -0.48 | 1133 | 81,763,675 | 1,689,371,100.60 |
| AFRIPRUD | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 70 | 326,352 | 4,287,953.95 |
| AIICO | 3.20 | 3.20 | 3.25 | 3.20 | 3.20 | 0.00 | 0.00 | 245 | 3,113,179 | 10,014,041.09 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 4 | 2,591 | 6,469,727.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 6 | 42.90 |
| ARADEL | 690.00 | 690.00 | 0.00 | 0.00 | 690.00 | 0.00 | 0.00 | 486 | 603,081 | 397,497,763.50 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 10 | 25,800 | 58,269.95 |
| BERGER | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 40 | 40,774 | 1,399,620.15 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 121 | 59,905 | 19,962,157.20 |
| BUACEMENT | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 205 | 119,396 | 18,052,675.20 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 200 | 11,276 | 7,028,330.80 |
| CADBURY | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 107 | 82,009 | 4,354,677.90 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 17 | 41,106 | 2,773,356.50 |
| CAVERTON | 5.50 | 5.50 | 5.25 | 4.95 | 4.95 | -0.55 | -10.00 | 80 | 2,861,236 | 14,480,470.75 |
| CHAMPION | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 150 | 1,277,056 | 16,764,147.20 |
| CHAMS | 3.01 | 3.01 | 3.02 | 3.00 | 3.00 | -0.01 | -0.33 | 279 | 7,166,683 | 21,562,127.94 |
| CILEASING | 5.59 | 5.59 | 0.00 | 0.00 | 5.59 | 0.00 | 0.00 | 22 | 41,935 | 224,352.36 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 2 | 800 | 88,000.00 |
| CONHALLPLC | 3.95 | 3.95 | 4.14 | 3.96 | 4.14 | 0.19 | 4.81 | 51 | 867,873 | 3,471,313.32 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 76 | 25,618 | 4,432,931.20 |
| CORNERST | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 38 | 1,147,209 | 6,606,803.83 |
| CUSTODIAN | 39.90 | 39.90 | 0.00 | 0.00 | 39.90 | 0.00 | 0.00 | 96 | 277,466 | 10,117,420.20 |
| CUTIX | 3.05 | 3.05 | 3.10 | 3.05 | 3.05 | 0.00 | 0.00 | 173 | 3,340,865 | 10,276,106.44 |
| CWG | 16.20 | 16.20 | 17.50 | 16.95 | 17.00 | 0.80 | 4.94 | 148 | 4,228,493 | 72,022,502.95 |
| DAARCOMM | 0.91 | 0.91 | 0.99 | 0.86 | 0.99 | 0.08 | 8.79 | 90 | 12,636,832 | 11,136,080.54 |
| DANGCEM | 534.60 | 534.60 | 0.00 | 0.00 | 534.60 | 0.00 | 0.00 | 490 | 243,830 | 138,921,963.30 |
| DANGSUGAR | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.00 | 0.00 | 461 | 2,073,588 | 115,172,794.45 |
| DEAPCAP | 1.52 | 1.52 | 1.62 | 1.62 | 1.62 | 0.10 | 6.58 | 33 | 1,140,318 | 1,844,081.16 |
| ELLAHLAKES | 12.65 | 12.65 | 12.85 | 12.66 | 12.76 | 0.11 | 0.87 | 497 | 19,030,739 | 243,090,653.13 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 70 | 458,547 | 14,774,905.35 |
| ETI | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 52 | 140,359 | 4,621,418.80 |
| ETRANZACT | 14.45 | 14.45 | 0.00 | 0.00 | 14.45 | 0.00 | 0.00 | 67 | 238,822 | 3,264,901.45 |
| EUNISELL | 79.00 | 79.00 | 86.50 | 86.40 | 86.50 | 7.50 | 9.49 | 169 | 543,687 | 45,080,202.85 |
| FCMB | 10.50 | 10.50 | 10.50 | 10.10 | 10.50 | 0.00 | 0.00 | 470 | 38,027,648 | 386,755,651.25 |
| FIDELITYBK | 19.05 | 19.05 | 19.10 | 19.05 | 19.10 | 0.05 | 0.26 | 354 | 41,793,258 | 796,389,090.35 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 143 | 94,920 | 3,541,193.75 |
| FIRSTHOLDCO | 30.55 | 30.55 | 31.10 | 31.00 | 31.00 | 0.45 | 1.47 | 372 | 93,716,871 | 2,908,791,363.90 |
| FTNCOCOA | 5.00 | 5.00 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00 | 97 | 1,249,003 | 6,230,299.70 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 29 | 972 | 998,632.80 |
| GTCO | 84.80 | 84.80 | 86.00 | 84.60 | 86.00 | 1.20 | 1.42 | 876 | 26,186,278 | 2,227,572,210.10 |
| GUINEAINS | 1.15 | 1.15 | 1.15 | 1.11 | 1.11 | -0.04 | -3.48 | 53 | 672,036 | 768,096.61 |
| GUINNESS | 167.00 | 167.00 | 0.00 | 0.00 | 167.00 | 0.00 | 0.00 | 91 | 187,423 | 29,646,166.35 |
| HMCALL | 4.25 | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 0.00 | 11 | 281,914 | 1,099,839.50 |
| HONYFLOUR | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 232 | 742,949 | 13,537,239.30 |
| IKEJAHOTEL | 20.80 | 20.80 | 22.85 | 22.80 | 22.85 | 2.05 | 9.86 | 151 | 1,821,582 | 41,382,466.20 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 10 | 60,302 | 1,773,915.00 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 1 | 80 | 612.00 |
| INTBREW | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 72 | 564,561 | 6,506,095.75 |
| INTENEGINS | 2.30 | 2.30 | 2.33 | 2.33 | 2.33 | 0.03 | 1.30 | 27 | 622,999 | 1,453,935.60 |
| JAIZBANK | 4.50 | 4.50 | 4.52 | 4.50 | 4.50 | 0.00 | 0.00 | 242 | 3,714,756 | 16,728,317.77 |
| JAPAULGOLD | 2.10 | 2.10 | 2.14 | 2.09 | 2.10 | 0.00 | 0.00 | 125 | 3,531,169 | 7,456,679.63 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 70 | 35,111 | 4,970,405.90 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 21 | 43,553 | 227,315.15 |
| LASACO | 2.62 | 2.62 | 2.59 | 2.45 | 2.50 | -0.12 | -4.58 | 42 | 8,127,787 | 20,270,435.46 |
| LEARNAFRCA | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00 | 15 | 31,363 | 184,901.86 |
| LEGENDINT | 5.26 | 5.26 | 0.00 | 0.00 | 5.26 | 0.00 | 0.00 | 41 | 253,589 | 1,350,997.22 |
| LINKASSURE | 1.68 | 1.68 | 0.00 | 0.00 | 1.68 | 0.00 | 0.00 | 30 | 744,513 | 1,263,888.75 |
| LIVESTOCK | 6.05 | 6.05 | 6.45 | 6.45 | 6.45 | 0.40 | 6.61 | 116 | 1,565,922 | 10,020,198.15 |
| MANSARD | 13.00 | 13.00 | 12.45 | 12.45 | 12.45 | -0.55 | -4.23 | 66 | 517,734 | 6,577,956.00 |
| MAYBAKER | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 52 | 171,202 | 2,795,973.55 |
| MBENEFIT | 3.30 | 3.30 | 3.42 | 3.20 | 3.35 | 0.05 | 1.52 | 96 | 3,541,629 | 11,602,728.08 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 3 | 70,099 | 1,087,440.45 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 3 | 1,020 | 102,200.00 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 5 | 56,554 | 184,255.90 |
| MTNN | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 1273 | 4,218,667 | 1,932,332,590.30 |
| MULTIVERSE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 10 | 20,806 | 215,532.30 |
| NAHCO | 99.15 | 99.15 | 106.50 | 99.65 | 106.50 | 7.35 | 7.41 | 158 | 761,618 | 76,797,837.80 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 81 | 245,617 | 23,810,425.90 |
| NB | 68.50 | 68.50 | 0.00 | 0.00 | 68.50 | 0.00 | 0.00 | 234 | 1,300,174 | 85,968,544.05 |
| NCR | 41.10 | 41.10 | 45.20 | 45.20 | 45.20 | 4.10 | 9.98 | 10 | 275,144 | 12,436,508.80 |
| NEIMETH | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 91 | 677,589 | 3,677,809.15 |
| NEM | 26.00 | 26.00 | 25.50 | 24.15 | 25.45 | -0.55 | -2.12 | 213 | 13,926,779 | 341,327,569.95 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 122 | 3,944 | 6,794,563.00 |
| NGXGROUP | 51.60 | 51.60 | 0.00 | 0.00 | 51.60 | 0.00 | 0.00 | 158 | 3,443,513 | 172,601,377.80 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 90 | 135,894 | 15,203,766.70 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 17 | 710 | 53,930.20 |
| NPFMCRFBK | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 22 | 329,322 | 906,705.04 |
| NSLTECH | 0.80 | 0.80 | 0.80 | 0.77 | 0.77 | -0.03 | -3.75 | 76 | 1,848,402 | 1,462,858.25 |
| OANDO | 40.00 | 40.00 | 40.00 | 39.00 | 39.00 | -1.00 | -2.50 | 419 | 6,063,259 | 239,903,502.50 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 336 | 231,179 | 245,597,572.70 |
| OMATEK | 1.06 | 1.06 | 1.12 | 1.07 | 1.07 | 0.01 | 0.94 | 38 | 1,095,496 | 1,209,549.57 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 368 | 115,880 | 162,642,408.00 |
| PRESTIGE | 1.36 | 1.36 | 1.49 | 1.48 | 1.49 | 0.13 | 9.56 | 63 | 1,202,759 | 1,776,378.38 |
| PZ | 39.60 | 39.60 | 40.00 | 40.00 | 40.00 | 0.40 | 1.01 | 111 | 770,727 | 30,225,536.45 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 23 | 55,887 | 476,892.85 |
| REGALINS | 1.08 | 1.08 | 1.18 | 0.98 | 1.05 | -0.03 | -2.78 | 134 | 13,669,326 | 14,282,264.38 |
| ROYALEX | 1.84 | 1.84 | 1.99 | 1.90 | 1.99 | 0.15 | 8.15 | 53 | 1,823,156 | 3,557,145.42 |
| RTBRISCOE | 3.30 | 3.30 | 3.34 | 3.34 | 3.34 | 0.04 | 1.21 | 44 | 510,874 | 1,621,751.54 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 29 | 89,054 | 653,830.12 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 94 | 4,740 | 24,781,194.00 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 55 | 12,963 | 4,937,523.15 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 8 | 18,725 | 1,365,665.80 |
| SOVRENINS | 2.86 | 2.86 | 2.85 | 2.61 | 2.85 | -0.01 | -0.35 | 60 | 1,738,035 | 4,762,770.26 |
| STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 170 | 30,559,141 | 3,207,253,354.90 |
| STERLINGNG | 6.70 | 6.70 | 7.30 | 6.55 | 7.30 | 0.60 | 8.96 | 387 | 8,140,617 | 57,769,712.05 |
| SUNUASSUR | 4.60 | 4.60 | 4.38 | 4.18 | 4.38 | -0.22 | -4.78 | 70 | 2,477,176 | 10,693,078.64 |
| TANTALIZER | 2.40 | 2.40 | 2.35 | 2.17 | 2.35 | -0.05 | -2.08 | 203 | 9,514,089 | 21,603,176.01 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 31 | 1,395 | 803,520.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 24 | 4,327 | 712,147.50 |
| TRANSCORP | 40.55 | 40.55 | 40.55 | 40.05 | 40.05 | -0.50 | -1.23 | 225 | 3,421,492 | 138,156,226.55 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 5,000 | 10,750.00 |
| TRANSPOWER | 307.80 | 307.80 | 0.00 | 0.00 | 307.80 | 0.00 | 0.00 | 22 | 4,780 | 1,324,538.00 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 3 | 2,105 | 9,178.10 |
| UACN | 71.10 | 71.10 | 76.20 | 73.00 | 76.20 | 5.10 | 7.17 | 265 | 1,425,110 | 105,563,651.75 |
| UBA | 35.85 | 35.85 | 36.50 | 35.80 | 35.90 | 0.05 | 0.14 | 1044 | 31,950,954 | 1,151,071,152.50 |
| UCAP | 16.50 | 16.50 | 16.50 | 16.25 | 16.25 | -0.25 | -1.52 | 280 | 3,614,452 | 59,431,594.70 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 11 | 20,886 | 1,083,705.40 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 80 | 76,767 | 5,168,626.00 |
| UNIONDICON | 7.00 | 7.00 | 6.30 | 6.30 | 6.30 | -0.70 | -10.00 | 23 | 436,300 | 2,775,433.50 |
| UNIVINSURE | 1.16 | 1.16 | 1.20 | 1.17 | 1.17 | 0.01 | 0.86 | 51 | 1,289,838 | 1,507,433.32 |
| UPDC | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 92 | 881,752 | 5,029,888.21 |
| UPDCREIT | 6.70 | 6.70 | 6.70 | 6.45 | 6.45 | -0.25 | -3.73 | 209 | 3,309,933 | 21,713,923.70 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 13 | 28,080 | 170,364.00 |
| VERITASKAP | 1.65 | 1.65 | 1.78 | 1.59 | 1.70 | 0.05 | 3.03 | 89 | 4,134,078 | 7,049,422.49 |
| VFDGROUP | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.20 | -1.89 | 90 | 1,632,869 | 16,951,723.00 |
| VITAFOAM | 83.40 | 83.40 | 0.00 | 0.00 | 83.40 | 0.00 | 0.00 | 143 | 456,005 | 34,899,306.80 |
| WAPCO | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 300 | 1,845,977 | 242,560,710.95 |
| WAPIC | 2.43 | 2.43 | 0.00 | 0.00 | 2.43 | 0.00 | 0.00 | 79 | 862,519 | 2,012,878.83 |
| WEMABANK | 18.80 | 18.00 | 18.50 | 18.00 | 18.30 | -0.50 | -2.66 | 312 | 7,601,835 | 137,129,787.55 |
| ZENITHBANK | 59.50 | 59.50 | 60.10 | 59.50 | 59.75 | 0.25 | 0.42 | 898 | 9,838,752 | 589,291,472.40 |
| TOTAL TRANSACTION | 19,189 | 550,843,045 | 18,645,119,215.88 |
