| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.90 | 5.90 | 6.00 | 5.90 | 6.00 | 0.10 | 1.69% | 353 | 6,717,014 | 40,104,474 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 294 | 1,104,352 | 5,904,537 |
| ACADEMY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00% | 110 | 542,858 | 4,112,185 |
| AFRIPRUD | 13.00 | 13.00 | 13.90 | 13.00 | 13.80 | 0.80 | 6.15% | 292 | 3,138,097 | 42,262,660 |
| AIICO | 4.15 | 4.15 | 4.24 | 4.19 | 4.20 | 0.05 | 1.20% | 726 | 19,949,757 | 83,810,579 |
| AIRTELAFRI | 2746.70 | 2746.70 | 0.00 | 0.00 | 2746.70 | 0.00 | 0.00% | 9 | 105 | 317,237 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 42 | 43,682 | 433,146 |
| ARADEL | 1680.00 | 1680.00 | 1840.00 | 1799.00 | 1840.00 | 160.00 | 9.52% | 2797 | 4,964,641 | 8,669,901,281 |
| AUSTINLAZ | 3.40 | 3.40 | 3.73 | 3.40 | 3.73 | 0.33 | 9.71% | 88 | 2,045,626 | 7,359,666 |
| BERGER | 74.45 | 74.45 | 68.00 | 68.00 | 68.00 | (6.45) | -8.66% | 210 | 492,844 | 34,156,863 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 620 | 499,788 | 251,436,459 |
| BUACEMENT | 335.00 | 335.00 | 350.00 | 350.00 | 350.00 | 15.00 | 4.48% | 2253 | 2,046,620 | 719,579,583 |
| BUAFOODS | 890.00 | 890.00 | 967.00 | 967.00 | 967.00 | 77.00 | 8.65% | 1775 | 556,278 | 500,878,234 |
| CADBURY | 73.50 | 73.50 | 0.00 | 0.00 | 73.50 | 0.00 | 0.00% | 341 | 265,152 | 18,937,442 |
| CAP | 118.50 | 118.50 | 120.00 | 120.00 | 120.00 | 1.50 | 1.27% | 249 | 10,807,491 | 1,269,693,101 |
| CAVERTON | 5.85 | 5.85 | 6.00 | 5.80 | 6.00 | 0.15 | 2.56% | 142 | 4,093,980 | 24,038,507 |
| CHAMPION | 14.05 | 14.05 | 14.95 | 14.10 | 14.10 | 0.05 | 0.36% | 323 | 4,314,268 | 61,831,554 |
| CHAMS | 3.40 | 3.40 | 3.49 | 3.30 | 3.31 | (0.09) | -2.65% | 738 | 10,384,231 | 35,283,184 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 11 | 7,179 | 89,778 |
| CILEASING | 6.20 | 6.20 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00% | 71 | 1,352,966 | 8,458,426 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 21 | 34,505 | 3,917,571 |
| CONHALLPLC | 4.90 | 4.90 | 5.00 | 4.75 | 4.75 | (0.15) | -3.06% | 161 | 5,406,464 | 26,230,275 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 180 | 98,289 | 19,297,130 |
| CORNERST | 5.25 | 5.25 | 5.60 | 5.30 | 5.60 | 0.35 | 6.67% | 94 | 2,012,455 | 11,065,696 |
| CUSTODIAN | 85.30 | 85.30 | 0.00 | 0.00 | 85.30 | 0.00 | 0.00% | 426 | 1,636,710 | 136,773,285 |
| CUTIX | 3.20 | 3.20 | 3.20 | 3.06 | 3.14 | (0.06) | -1.88% | 310 | 3,610,216 | 11,200,771 |
| CWG | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 0.00 | 0.00% | 299 | 1,131,719 | 23,063,710 |
| DAARCOMM | 1.70 | 1.70 | 1.78 | 1.70 | 1.70 | 0.00 | 0.00% | 171 | 1,918,359 | 3,249,032 |
| DANGSUGAR | 72.50 | 72.50 | 72.10 | 72.10 | 72.10 | (0.40) | -0.55% | 1517 | 2,692,954 | 194,673,412 |
| DEAPCAP | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | (0.28) | -5.86% | 186 | 3,186,475 | 14,238,930 |
| ELLAHLAKES | 11.20 | 11.20 | 11.20 | 10.75 | 10.75 | (0.45) | -4.02% | 410 | 10,664,829 | 117,657,723 |
| ETERNA | 32.90 | 32.90 | 34.45 | 32.80 | 34.45 | 1.55 | 4.71% | 269 | 2,453,897 | 84,143,962 |
| ETI | 75.00 | 75.00 | 75.00 | 71.00 | 71.00 | (4.00) | -5.33% | 327 | 3,684,753 | 270,027,413 |
| ETRANZACT | 17.55 | 17.55 | 0.00 | 0.00 | 17.55 | 0.00 | 0.00% | 167 | 289,578 | 5,074,964 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 45 | 13,660 | 2,089,980 |
| FCMB | 11.70 | 11.70 | 12.00 | 11.20 | 11.20 | (0.50) | -4.27% | 893 | 15,021,678 | 177,524,764 |
| FIDELITYBK | 20.10 | 18.10 | 19.50 | 18.10 | 19.40 | (0.70) | -3.48% | 1568 | 66,762,448 | 1,246,840,342 |
| FIDSON | 99.50 | 99.50 | 0.00 | 0.00 | 99.50 | 0.00 | 0.00% | 928 | 573,737 | 56,185,512 |
| FTGINSURE | 1.35 | 1.35 | 1.30 | 1.22 | 1.29 | (0.06) | -4.44% | 160 | 5,711,280 | 7,103,954 |
| FTNCOCOA | 5.00 | 5.00 | 5.50 | 5.25 | 5.50 | 0.50 | 10.00% | 263 | 1,765,631 | 9,228,161 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 46 | 2,588 | 2,637,948 |
| GTCO | 128.00 | 128.00 | 130.00 | 129.00 | 129.85 | 1.85 | 1.45% | 4222 | 22,756,322 | 2,953,913,277 |
| GUINEAINS | 1.07 | 1.07 | 1.10 | 1.08 | 1.10 | 0.03 | 2.80% | 118 | 1,749,632 | 1,918,467 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 201 | 26,470 | 11,840,031 |
| HMCALL | 3.96 | 3.96 | 3.80 | 3.65 | 3.80 | (0.16) | -4.04% | 63 | 747,037 | 2,764,643 |
| HONYFLOUR | 18.80 | 18.80 | 19.30 | 18.55 | 19.05 | 0.25 | 1.33% | 530 | 5,066,769 | 96,282,637 |
| IKEJAHOTEL | 35.50 | 35.50 | 37.50 | 35.50 | 36.00 | 0.50 | 1.41% | 113 | 833,559 | 30,185,224 |
| IMG | 36.00 | 36.00 | 39.60 | 36.00 | 39.60 | 3.60 | 10.00% | 57 | 420,178 | 16,157,708 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 4 | 3,332 | 34,153 |
| INTBREW | 13.20 | 13.20 | 13.00 | 11.90 | 12.20 | (1.00) | -7.58% | 301 | 7,483,199 | 91,488,020 |
| INTENEGINS | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | (0.12) | -3.97% | 54 | 566,571 | 1,638,467 |
| JAPAULGOLD | 2.98 | 2.98 | 3.00 | 2.96 | 2.96 | (0.02) | -0.67% | 427 | 12,353,680 | 36,954,225 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 230 | 159,793 | 43,636,879 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 44 | 87,290 | 1,100,104 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 5 | 801 | 5,247 |
| LASACO | 2.00 | 2.00 | 2.17 | 1.97 | 1.99 | (0.01) | -0.50% | 170 | 23,482,669 | 46,997,346 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 49 | 94,678 | 811,108 |
| LEGENDINT | 5.90 | 5.90 | 5.95 | 5.75 | 5.75 | (0.15) | -2.54% | 54 | 952,574 | 5,581,506 |
| LINKASSURE | 1.58 | 1.58 | 1.72 | 1.55 | 1.62 | 0.04 | 2.53% | 157 | 47,634,321 | 76,628,367 |
| LIVESTOCK | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00% | 141 | 1,092,490 | 7,386,918 |
| LIVINGTRUST | 3.70 | 3.70 | 3.70 | 3.35 | 3.60 | (0.10) | -2.70% | 69 | 1,023,401 | 3,582,826 |
| MANSARD | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | (0.35) | -2.41% | 208 | 1,031,426 | 14,672,570 |
| MAYBAKER | 39.35 | 39.35 | 37.90 | 37.90 | 37.90 | (1.45) | -3.68% | 516 | 978,069 | 37,843,492 |
| MBENEFIT | 4.38 | 4.38 | 4.42 | 4.18 | 4.34 | (0.04) | -0.91% | 493 | 6,727,184 | 28,874,795 |
| MCNICHOLS | 6.60 | 6.60 | 6.10 | 6.06 | 6.06 | (0.54) | -8.18% | 152 | 1,135,391 | 7,046,335 |
| MECURE | 59.65 | 59.65 | 0.00 | 0.00 | 59.65 | 0.00 | 0.00% | 144 | 244,188 | 13,122,914 |
| MEYER | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00% | 60 | 267,056 | 4,542,790 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 13 | 11,956 | 126,973 |
| MULTIVERSE | 23.35 | 23.35 | 0.00 | 0.00 | 23.35 | 0.00 | 0.00% | 59 | 35,915 | 766,797 |
| NAHCO | 242.00 | 242.00 | 239.80 | 239.80 | 239.80 | (2.20) | -0.91% | 833 | 2,648,453 | 625,557,566 |
| NASCON | 206.90 | 206.90 | 187.90 | 187.90 | 187.90 | (19.00) | -9.18% | 807 | 4,954,166 | 957,955,243 |
| NB | 75.50 | 75.50 | 77.00 | 76.00 | 76.80 | 1.30 | 1.72% | 687 | 7,210,679 | 553,008,754 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 35 | 6,199 | 1,110,241 |
| NEIMETH | 9.00 | 9.00 | 9.25 | 9.25 | 9.25 | 0.25 | 2.78% | 178 | 833,143 | 7,680,338 |
| NEM | 32.65 | 32.65 | 32.00 | 31.50 | 31.50 | (1.15) | -3.52% | 164 | 1,434,071 | 45,630,513 |
| NESTLE | 3249.90 | 3249.90 | 3100.00 | 3100.00 | 3100.00 | (149.90) | -4.61% | 295 | 4,924,821 | 15,266,788,701 |
| NGXGROUP | 155.00 | 155.00 | 153.00 | 152.50 | 152.90 | (2.10) | -1.35% | 2005 | 4,746,442 | 725,703,638 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 167 | 218,565 | 28,812,321 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 39 | 15,270 | 1,091,805 |
| NPFMCRFBK | 5.68 | 5.68 | 5.56 | 5.55 | 5.55 | (0.13) | -2.29% | 148 | 1,289,837 | 7,246,316 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 20 | 33,549 | 3,448,951 |
| NSLTECH | 0.92 | 0.92 | 0.95 | 0.90 | 0.90 | (0.02) | -2.17% | 283 | 9,145,466 | 8,408,397 |
| OANDO | 45.00 | 45.00 | 45.00 | 43.00 | 43.55 | (1.45) | -3.22% | 829 | 11,009,307 | 482,190,205 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 941 | 1,040,502 | 1,748,164,372 |
| OMATEK | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | (0.03) | -1.48% | 138 | 1,423,699 | 2,875,745 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 29 | 54,161 | 1,827,934 |
| PRESCO | 2100.00 | 2100.00 | 2300.00 | 2300.00 | 2300.00 | 200.00 | 9.52% | 834 | 523,423 | 1,155,199,735 |
| PRESTIGE | 1.38 | 1.38 | 1.51 | 1.39 | 1.40 | 0.02 | 1.45% | 118 | 5,022,059 | 7,318,450 |
| PZ | 89.85 | 89.85 | 0.00 | 0.00 | 89.85 | 0.00 | 0.00% | 537 | 4,108,935 | 356,664,280 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 24 | 32,192 | 816,067 |
| REGALINS | 1.02 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00 | 0.00% | 95 | 3,480,672 | 3,564,454 |
| ROYALEX | 1.58 | 1.58 | 1.60 | 1.60 | 1.60 | 0.02 | 1.27% | 63 | 1,029,474 | 1,624,741 |
| RTBRISCOE | 9.03 | 9.03 | 9.04 | 9.04 | 9.04 | 0.01 | 0.11% | 113 | 1,185,691 | 10,620,263 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 28 | 20,055 | 418,312 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 62 | 140,201 | 18,083,784 |
| SOVRENINS | 1.94 | 1.94 | 2.00 | 1.92 | 1.92 | (0.02) | -1.03% | 97 | 10,407,766 | 20,655,369 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 716 | 2,430,154 | 366,092,546 |
| STERLINGNG | 7.50 | 7.50 | 8.05 | 7.65 | 8.05 | 0.55 | 7.33% | 647 | 15,296,800 | 121,004,485 |
| SUNUASSUR | 4.23 | 4.23 | 4.50 | 4.50 | 4.50 | 0.27 | 6.38% | 64 | 702,261 | 3,086,979 |
| TANTALIZER | 3.73 | 3.73 | 4.01 | 3.71 | 3.75 | 0.02 | 0.54% | 297 | 4,237,632 | 16,131,640 |
| TIP | 23.20 | 23.20 | 25.35 | 23.35 | 25.35 | 2.15 | 9.27% | 731 | 6,463,642 | 159,138,821 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 70 | 11,600 | 6,681,600 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 150 | 26,402 | 5,889,308 |
| TRANSCORP | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.00 | 0.00% | 535 | 5,281,457 | 241,474,759 |
| TRANSEXPR | 7.11 | 7.11 | 6.40 | 6.40 | 6.40 | (0.71) | -9.99% | 61 | 323,993 | 2,083,713 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 66 | 16,426 | 4,032,583 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 20 | 72,249 | 278,101 |
| UACN | 142.00 | 142.00 | 150.00 | 150.00 | 150.00 | 8.00 | 5.63% | 354 | 2,489,068 | 352,254,144 |
| UCAP | 16.25 | 16.25 | 17.85 | 16.70 | 17.55 | 1.30 | 8.00% | 1030 | 35,743,569 | 621,095,451 |
| UNILEVER | 125.00 | 125.00 | 0.00 | 0.00 | 125.00 | 0.00 | 0.00% | 473 | 1,429,114 | 181,765,544 |
| UNIONDICON | 21.90 | 21.90 | 0.00 | 0.00 | 21.90 | 0.00 | 0.00% | 59 | 313,630 | 6,266,968 |
| UNIVINSURE | 1.16 | 1.16 | 1.20 | 1.10 | 1.15 | (0.01) | -0.86% | 149 | 5,426,727 | 6,215,551 |
| UPDC | 4.70 | 4.70 | 4.70 | 4.30 | 4.70 | 0.00 | 0.00% | 157 | 3,956,292 | 17,693,198 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 47 | 558,857 | 2,824,275 |
| VERITASKAP | 1.89 | 1.89 | 1.91 | 1.87 | 1.87 | (0.02) | -1.06% | 159 | 3,968,778 | 7,484,048 |
| VFDGROUP | 10.45 | 10.45 | 10.40 | 10.15 | 10.20 | (0.25) | -2.39% | 367 | 19,459,479 | 200,482,839 |
| VITAFOAM | 139.00 | 139.00 | 145.95 | 145.95 | 145.95 | 6.95 | 5.00% | 472 | 2,557,672 | 342,759,360 |
| WAPIC | 2.66 | 2.66 | 2.66 | 2.54 | 2.64 | (0.02) | -0.75% | 195 | 5,889,552 | 15,335,947 |
| WEMABANK | 34.00 | 34.00 | 35.95 | 34.10 | 35.00 | 1.00 | 2.94% | 1706 | 54,833,663 | 1,942,690,596 |
| ZICHIS | 16.99 | 16.99 | 18.35 | 17.01 | 18.00 | 1.01 | 5.94% | 735 | 8,426,323 | 148,966,102 |
| UPDC | 4.40 | 4.40 | 4.70 | 4.45 | 4.70 | 0.30 | 6.82% | 286 | 1,875,346 | 8,407,117 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 33 | 132,751 | 664,108 |
| VERITASKAP | 1.89 | 1.89 | 1.89 | 1.81 | 1.89 | 0.00 | 0.00% | 179 | 7,758,366 | 14,345,055 |
| VFDGROUP | 10.50 | 10.50 | 10.50 | 10.20 | 10.45 | (0.05) | -0.48% | 325 | 26,937,549 | 279,927,060 |
| VITAFOAM | 139.00 | 139.00 | 0.00 | 0.00 | 139.00 | 0.00 | 0.00% | 391 | 1,036,701 | 140,346,595 |
| WAPCO | 294.90 | 294.90 | 297.00 | 290.00 | 295.00 | 0.10 | 0.03% | 2341 | 9,200,497 | 2,696,557,347 |
| WAPIC | 2.48 | 2.48 | 2.66 | 2.55 | 2.66 | 0.18 | 7.26% | 167 | 2,670,364 | 6,981,843 |
| WEMABANK | 31.25 | 31.25 | 34.35 | 32.00 | 34.00 | 2.75 | 8.80% | 1934 | 49,931,659 | 1,680,253,693 |
| ZENITHBANK | 127.15 | 128.00 | 129.50 | 115.00 | 121.85 | (5.30) | -4.17% | 8889 | 76,073,780 | 9,533,799,854 |
| ZICHIS | 15.60 | 17.00 | 17.16 | 15.60 | 16.99 | 1.39 | 8.91% | 931 | 12,233,656 | 203,138,817 |
| TOTAL TRANSACTION | 62,844 | 783,669,912 | 59,115,333,781 |
