| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 9 | 7,692 | 46,360.15 | ||
| ABCTRANS | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 26 | 126,314 | 407,033.47 | ||
| ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 14 | 166,912 | 1,222,261.15 |
| ACCESSCORP | 21.00 | 21.00 | 21.00 | 20.50 | 20.90 | -0.10 | -0.48 | 962 | 310,247,795 | 6,417,898,246.40 |
| AFRIPRUD | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 59 | 486,695 | 6,275,844.80 |
| AIICO | 3.52 | 3.52 | 3.59 | 3.59 | 3.59 | 0.07 | 1.99 | 196 | 3,494,007 | 12,338,108.18 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 3 | 155 | 387,035.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 3 | 10,000 | 78,500.00 | ||
| ARADEL | 688.00 | 688.00 | 688.00 | 0.00 | 0.00 | 471 | 937,774 | 632,435,353.90 | ||
| AUSTINLAZ | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 5 | 32,568 | 71,896.16 | ||
| BERGER | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 39 | 58,971 | 2,042,963.40 | ||
| BETAGLAS | 370.00 | 370.00 | 370.00 | 0.00 | 0.00 | 83 | 34,296 | 11,420,568.00 | ||
| BUACEMENT | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 249 | 273,664 | 42,016,143.70 | ||
| BUAFOODS | 692.50 | 692.50 | 692.50 | 0.00 | 0.00 | 134 | 10,012 | 6,240,479.60 | ||
| CADBURY | 57.90 | 57.90 | 57.90 | 0.00 | 0.00 | 123 | 537,545 | 29,857,340.85 | ||
| CAP | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 25 | 56,463 | 4,066,071.60 | ||
| CAVERTON | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 45 | 376,600 | 1,938,313.80 |
| CHAMPION | 14.00 | 14.00 | 14.50 | 14.50 | 14.50 | 0.50 | 3.57 | 90 | 770,397 | 11,147,817.10 |
| CHAMS | 2.95 | 3.00 | 3.00 | 2.91 | 2.95 | 0.00 | 0.00 | 153 | 7,365,771 | 21,770,492.46 |
| CILEASING | 4.96 | 4.96 | 5.28 | 5.28 | 5.28 | 0.32 | 6.45 | 24 | 373,061 | 1,941,041.21 |
| CONHALLPLC | 3.85 | 3.85 | 3.90 | 3.90 | 3.90 | 0.05 | 1.30 | 23 | 477,696 | 1,869,356.30 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 40 | 8,078 | 1,379,969.70 | ||
| CORNERST | 5.53 | 5.53 | 5.70 | 5.50 | 5.70 | 0.17 | 3.07 | 42 | 1,194,441 | 6,623,473.25 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | 71 | 145,307 | 5,436,924.10 | ||
| CUTIX | 3.11 | 3.11 | 3.06 | 3.00 | 3.00 | -0.11 | -3.54 | 173 | 8,046,977 | 24,387,285.71 |
| CWG | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 71 | 1,442,037 | 25,085,133.15 |
| DAARCOMM | 0.86 | 0.86 | 0.93 | 0.93 | 0.93 | 0.07 | 8.14 | 28 | 929,155 | 866,392.94 |
| DANGCEM | 534.60 | 534.60 | 588.00 | 588.00 | 588.00 | 53.40 | 9.99 | 332 | 713,127 | 419,065,295.40 |
| DANGSUGAR | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | -0.90 | -1.64 | 286 | 786,375 | 43,073,179.75 |
| DEAPCAP | 1.50 | 1.50 | 1.51 | 1.51 | 1.51 | 0.01 | 0.67 | 11 | 198,926 | 301,875.15 |
| ELLAHLAKES | 14.00 | 14.00 | 14.70 | 14.00 | 14.50 | 0.50 | 3.57 | 586 | 19,017,852 | 275,426,615.71 |
| ETERNA | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 39 | 126,191 | 4,032,790.75 | ||
| ETI | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | 30 | 42,159 | 1,357,052.45 | ||
| ETRANZACT | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -0.45 | -3.11 | 33 | 763,050 | 10,385,583.50 |
| EUNISELL | 81.00 | 81.00 | 81.00 | 0.00 | 0.00 | 54 | 156,925 | 11,590,905.30 | ||
| FCMB | 10.80 | 10.80 | 10.50 | 10.15 | 10.50 | -0.30 | -2.78 | 334 | 21,139,531 | 216,965,609.50 |
| FIDELITYBK | 19.00 | 19.00 | 19.10 | 19.00 | 19.00 | 0.00 | 0.00 | 268 | 38,165,865 | 725,328,801.20 |
| FIDSON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 139 | 178,016 | 6,518,299.70 | ||
| FIRSTHOLDCO | 31.05 | 31.05 | 31.05 | 31.00 | 31.05 | 0.00 | 0.00 | 218 | 6,616,491 | 205,476,201.75 |
| FTNCOCOA | 4.90 | 4.90 | 4.90 | 4.65 | 4.65 | -0.25 | -5.10 | 58 | 720,041 | 3,429,548.38 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 20 | 389 | 399,658.60 | ||
| GTCO | 86.40 | 86.40 | 86.40 | 86.35 | 86.40 | 0.00 | 0.00 | 676 | 20,810,796 | 1,796,840,835.75 |
| GUINEAINS | 1.18 | 1.18 | 1.25 | 1.25 | 1.25 | 0.07 | 5.93 | 66 | 1,141,419 | 1,421,037.40 |
| GUINNESS | 167.00 | 167.00 | 180.00 | 180.00 | 180.00 | 13.00 | 7.78 | 80 | 444,528 | 77,329,200.05 |
| HMCALL | 4.25 | 4.25 | 4.38 | 4.38 | 4.38 | 0.13 | 3.06 | 18 | 708,400 | 3,066,097.00 |
| HONYFLOUR | 18.25 | 18.25 | 18.30 | 18.30 | 18.30 | 0.05 | 0.27 | 159 | 1,179,400 | 21,785,472.30 |
| IKEJAHOTEL | 31.75 | 31.75 | 28.60 | 28.60 | 28.60 | -3.15 | -9.92 | 147 | 573,532 | 16,798,949.70 |
| IMG | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 2 | 3,000 | 87,600.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 1 | 20 | 152.00 | ||
| INTBREW | 10.35 | 10.35 | 11.35 | 11.35 | 11.35 | 1.00 | 9.66 | 48 | 426,808 | 4,839,108.30 |
| INTENEGINS | 2.25 | 2.25 | 2.40 | 2.40 | 2.40 | 0.15 | 6.67 | 18 | 209,293 | 491,316.47 |
| JAIZBANK | 4.55 | 4.55 | 4.66 | 4.50 | 4.59 | 0.04 | 0.88 | 228 | 3,408,238 | 15,684,564.38 |
| JAPAULGOLD | 2.19 | 2.19 | 2.21 | 2.12 | 2.12 | -0.07 | -3.20 | 80 | 4,071,549 | 8,904,761.34 |
| JBERGER | 147.00 | 147.00 | 147.00 | 0.00 | 0.00 | 91 | 282,746 | 40,451,431.00 | ||
| JOHNHOLT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 6 | 16,920 | 90,834.90 | ||
| LASACO | 2.56 | 2.56 | 2.74 | 2.55 | 2.65 | 0.09 | 3.52 | 37 | 1,162,831 | 3,061,922.74 |
| LEARNAFRCA | 5.74 | 5.74 | 5.74 | 0.00 | 0.00 | 13 | 113,485 | 671,197.30 | ||
| LEGENDINT | 5.55 | 5.55 | 5.00 | 5.00 | 5.00 | -0.55 | -9.91 | 59 | 2,583,312 | 12,967,309.10 |
| LINKASSURE | 1.84 | 1.84 | 1.85 | 1.76 | 1.76 | -0.08 | -4.35 | 36 | 2,801,899 | 5,067,149.06 |
| LIVESTOCK | 6.00 | 6.00 | 6.50 | 6.50 | 6.50 | 0.50 | 8.33 | 48 | 485,761 | 3,097,497.80 |
| MANSARD | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 35 | 432,913 | 5,519,660.09 |
| MAYBAKER | 17.05 | 17.05 | 16.20 | 16.20 | 16.20 | -0.85 | -4.99 | 42 | 742,065 | 12,044,803.00 |
| MBENEFIT | 3.28 | 3.28 | 3.29 | 3.02 | 3.21 | -0.07 | -2.13 | 80 | 3,636,884 | 11,568,635.16 |
| MEYER | 13.10 | 13.10 | 13.10 | 0.00 | 0.00 | 8 | 67,000 | 921,754.50 | ||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 2 | 1,103 | 3,690.80 | ||
| MTNN | 470.60 | 470.60 | 470.60 | 0.00 | 0.00 | 1117 | 1,407,900 | 664,345,549.60 | ||
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 6 | 5,415 | 59,835.75 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 113 | 748,331 | 75,172,297.70 | ||
| NASCON | 103.60 | 103.60 | 103.60 | 0.00 | 0.00 | 72 | 750,228 | 71,951,678.25 | ||
| NB | 66.75 | 66.75 | 67.05 | 67.05 | 67.05 | 0.30 | 0.45 | 233 | 2,978,296 | 199,991,583.55 |
| NCR | 60.10 | 60.10 | 66.10 | 66.10 | 66.10 | 6.00 | 9.98 | 17 | 119,107 | 7,872,972.70 |
| NEIMETH | 5.40 | 5.40 | 5.40 | 5.05 | 5.40 | 0.00 | 0.00 | 73 | 1,977,125 | 10,260,200.60 |
| NEM | 25.00 | 25.00 | 25.00 | 24.00 | 25.00 | 0.00 | 0.00 | 84 | 2,151,363 | 51,952,158.90 |
| NESTLE | 1780.00 | 1780.00 | 1780.00 | 0.00 | 0.00 | 70 | 10,339 | 18,424,178.30 | ||
| NGXGROUP | 56.20 | 56.20 | 56.20 | 0.00 | 0.00 | 46 | 340,236 | 18,637,971.00 | ||
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 61 | 85,943 | 9,702,008.60 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 3 | 170 | 13,810.00 | ||
| NPFMCRFBK | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 19 | 207,001 | 581,934.63 |
| NSLTECH | 0.79 | 0.79 | 0.84 | 0.81 | 0.81 | 0.02 | 2.53 | 47 | 1,639,665 | 1,363,011.96 |
| OANDO | 38.90 | 38.90 | 39.00 | 39.00 | 39.00 | 0.10 | 0.26 | 256 | 701,062 | 27,384,665.60 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 1,110.00 | 0.00 | 0.00 | 246 | 136,970 | 147,168,869.50 | ||
| OMATEK | 1.23 | 1.23 | 1.32 | 1.23 | 1.23 | 0.00 | 0.00 | 40 | 1,224,217 | 1,538,284.73 |
| PRESCO | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 322 | 129,161 | 182,081,885.00 | ||
| PRESTIGE | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 22 | 233,101 | 378,445.85 | ||
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 106 | 554,554 | 21,588,975.60 | ||
| REDSTAREX | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 12 | 59,451 | 504,342.65 | ||
| REGALINS | 0.99 | 0.99 | 1.05 | 0.99 | 0.99 | 0.00 | 0.00 | 53 | 5,302,899 | 5,440,756.49 |
| ROYALEX | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 26 | 1,737,770 | 3,391,339.20 |
| RTBRISCOE | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 15 | 105,622 | 327,021.78 | ||
| SCOA | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 15 | 27,138 | 208,721.72 | ||
| SEPLAT | 5,809.00 | 5,809.00 | 5,809.00 | 0.00 | 0.00 | 86 | 4,976 | 26,015,025.60 | ||
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 21 | 4,069 | 1,696,992.90 | ||
| SKYAVN | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 23 | 28,829 | 2,114,986.80 | ||
| SOVRENINS | 2.87 | 2.87 | 2.79 | 2.72 | 2.79 | -0.08 | -2.79 | 47 | 1,591,514 | 4,353,681.25 |
| STANBIC | 105.00 | 105.00 | 105.05 | 105.00 | 105.00 | 0.00 | 0.00 | 166 | 6,468,339 | 678,970,481.40 |
| STERLINGNG | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 208 | 924,416 | 6,584,892.20 | ||
| SUNUASSUR | 4.28 | 4.28 | 4.27 | 4.20 | 4.20 | -0.08 | -1.87 | 49 | 1,483,401 | 6,291,902.28 |
| TANTALIZER | 2.39 | 2.39 | 2.34 | 2.30 | 2.30 | -0.09 | -3.77 | 78 | 4,816,301 | 11,120,555.48 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 40 | 10,112 | 5,824,512.00 | ||
| TRANSCOHOT | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 34 | 6,339 | 1,006,711.00 | ||
| TRANSCORP | 42.00 | 42.00 | 42.00 | 40.10 | 40.10 | -1.90 | -4.52 | 143 | 1,061,500 | 43,306,773.35 |
| TRANSPOWER | 307.00 | 307.00 | 307.00 | 0.00 | 0.00 | 14 | 180,863 | 49,972,446.90 | ||
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 6 | 45,851 | 188,845.78 | ||
| UACN | 77.60 | 77.60 | 78.00 | 78.00 | 78.00 | 0.40 | 0.52 | 164 | 1,062,205 | 82,963,415.60 |
| UBA | 37.00 | 37.00 | 38.80 | 37.30 | 38.40 | 1.40 | 3.78 | 567 | 8,505,974 | 320,669,216.75 |
| UCAP | 17.30 | 17.30 | 17.35 | 16.95 | 16.95 | -0.35 | -2.02 | 191 | 8,276,692 | 141,757,202.20 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 11 | 17,810 | 910,081.40 | ||
| UNILEVER | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 60 | 213,768 | 14,430,693.20 | ||
| UNIONDICON | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 13 | 350,161 | 2,451,447.50 | ||
| UNIVINSURE | 1.15 | 1.15 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00 | 46 | 3,780,342 | 4,296,137.75 |
| UPDC | 4.81 | 4.81 | 5.00 | 4.81 | 4.81 | 0.00 | 0.00 | 135 | 8,531,489 | 41,289,973.78 |
| UPDCREIT | 6.60 | 6.75 | 6.80 | 6.75 | 6.80 | 0.20 | 3.03 | 132 | 3,847,060 | 25,962,990.70 |
| UPL | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 7 | 26,797 | 158,323.90 | ||
| VERITASKAP | 1.74 | 1.74 | 1.79 | 1.74 | 1.79 | 0.05 | 2.87 | 46 | 994,442 | 1,767,148.62 |
| VFDGROUP | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 0.50 | 136 | 2,704,784 | 27,107,586.25 |
| VITAFOAM | 87.90 | 87.90 | 87.90 | 0.00 | 0.00 | 50 | 40,613 | 3,414,787.80 | ||
| WAPCO | 133.40 | 133.40 | 133.40 | 0.00 | 0.00 | 292 | 3,273,655 | 434,312,835.40 | ||
| WAPIC | 2.53 | 2.53 | 2.55 | 2.36 | 2.36 | -0.17 | -6.72 | 70 | 2,123,257 | 5,186,387.34 |
| WEMABANK | 18.25 | 18.25 | 18.25 | 18.00 | 18.25 | 0.00 | 0.00 | 194 | 3,850,110 | 69,498,206.35 |
| ZENITHBANK | 60.00 | 60.00 | 60.00 | 59.50 | 59.70 | -0.30 | -0.50 | 877 | 40,334,187 | 2,416,181,155.20 |
| TOTAL TRANSACTION | 14,529 | 598,732,143 | 17,185,464,699.70 |
