| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.00 | 7.00 | 7.20 | 7.20 | 7.20 | 0.20 | 2.86 | 52 | 181,098 | 1,293,268.50 |
| ABCTRANS | 4.24 | 4.24 | 0.00 | 0.00 | 4.24 | 0.00 | 0.00 | 53 | 181,048 | 711,110.48 |
| ACADEMY | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 31 | 81,137 | 572,290.00 |
| ACCESSCORP | 23.70 | 23.70 | 23.05 | 22.90 | 23.00 | -0.70 | -2.95 | 1317 | 26,046,082 | 599,526,526.40 |
| AFRIPRUD | 14.70 | 14.70 | 0.00 | 0.00 | 14.70 | 0.00 | 0.00 | 106 | 798,436 | 11,576,014.30 |
| AIICO | 3.80 | 3.80 | 3.88 | 3.55 | 3.56 | -0.24 | -6.32 | 1109 | 16,460,451 | 61,615,170.14 |
| AIRTELAFRI | 2310.50 | 2310.50 | 0.00 | 0.00 | 2310.50 | 0.00 | 0.00 | 1 | 1 | 2,541.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 2 | 4,150 | 31,125.00 |
| ARADEL | 710.00 | 710.00 | 0.00 | 0.00 | 710.00 | 0.00 | 0.00 | 1159 | 1,921,764 | 1,336,324,967.50 |
| ASOSAVINGS | 1.07 | 1.11 | 1.11 | 0.97 | 1.06 | -0.01 | -0.93 | 847 | 111,950,400 | 115,216,789.20 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 24 | 128,104 | 342,126.61 |
| BERGER | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00 | 100 | 195,904 | 7,532,266.65 |
| BETAGLAS | 437.40 | 437.40 | 0.00 | 0.00 | 437.40 | 0.00 | 0.00 | 234 | 112,194 | 44,170,777.80 |
| BUACEMENT | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 535 | 285,313 | 46,946,804.20 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 447 | 59,799 | 40,703,063.70 |
| CADBURY | 62.55 | 62.55 | 0.00 | 0.00 | 62.55 | 0.00 | 0.00 | 230 | 811,126 | 47,287,000.80 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 35 | 66,178 | 4,698,827.00 |
| CAVERTON | 5.05 | 5.05 | 5.05 | 4.95 | 5.00 | -0.05 | -0.99 | 161 | 2,662,537 | 13,278,528.85 |
| CHAMPION | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 204 | 2,736,861 | 40,210,123.60 |
| CHAMS | 3.38 | 3.38 | 3.40 | 3.15 | 3.30 | -0.08 | -2.37 | 313 | 5,878,908 | 19,462,004.84 |
| CILEASING | 6.10 | 6.10 | 6.20 | 6.10 | 6.20 | 0.10 | 1.64 | 84 | 1,461,365 | 8,880,897.09 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 7 | 5,636 | 619,960.00 |
| CONHALLPLC | 4.26 | 4.26 | 4.40 | 4.11 | 4.40 | 0.14 | 3.29 | 96 | 4,073,256 | 17,370,187.33 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 171 | 75,076 | 13,472,394.50 |
| CORNERST | 5.99 | 5.99 | 5.93 | 5.68 | 5.68 | -0.31 | -5.18 | 106 | 2,544,374 | 14,739,050.05 |
| CUSTODIAN | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 128 | 1,116,239 | 43,734,598.20 |
| CUTIX | 3.53 | 3.53 | 3.50 | 3.22 | 3.22 | -0.31 | -8.78 | 214 | 3,642,901 | 12,524,658.04 |
| CWG | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -0.15 | -0.88 | 171 | 1,664,079 | 27,285,862.80 |
| DAARCOMM | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | -0.02 | -2.00 | 76 | 993,915 | 989,893.15 |
| DANGCEM | 660.00 | 660.00 | 0.00 | 0.00 | 660.00 | 0.00 | 0.00 | 766 | 129,199 | 76,887,042.70 |
| DANGSUGAR | 58.95 | 58.95 | 58.00 | 56.00 | 58.00 | -0.95 | -1.61 | 828 | 1,791,914 | 103,196,918.90 |
| DEAPCAP | 1.78 | 1.78 | 1.80 | 1.75 | 1.75 | -0.03 | -1.69 | 78 | 4,881,051 | 8,607,172.43 |
| ELLAHLAKES | 12.25 | 12.25 | 12.10 | 11.50 | 11.50 | -0.75 | -6.12 | 467 | 6,525,347 | 77,571,744.77 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 5 | 705 | 31,423.40 |
| ETERNA | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 163 | 538,576 | 19,217,157.40 |
| ETI | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -0.80 | -2.05 | 114 | 3,505,011 | 133,920,404.00 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 54 | 168,054 | 2,100,513.30 |
| EUNISELL | 59.00 | 59.00 | 64.90 | 64.50 | 64.90 | 5.90 | 10.00 | 158 | 641,704 | 40,614,051.60 |
| FCMB | 10.40 | 10.40 | 10.50 | 10.10 | 10.50 | 0.10 | 0.96 | 1142 | 110,103,492 | 1,134,550,819.80 |
| FIDELITYBK | 19.10 | 19.10 | 19.50 | 18.80 | 19.00 | -0.10 | -0.52 | 537 | 55,136,032 | 1,046,776,367.20 |
| FIDSON | 42.00 | 42.00 | 0.00 | 0.00 | 42.00 | 0.00 | 0.00 | 200 | 492,010 | 18,840,711.75 |
| FIRSTHOLDCO | 31.45 | 31.45 | 31.50 | 31.00 | 31.50 | 0.05 | 0.16 | 534 | 29,828,649 | 929,392,676.75 |
| FTNCOCOA | 5.00 | 5.00 | 5.00 | 4.96 | 4.96 | -0.04 | -0.80 | 120 | 2,225,979 | 11,090,896.84 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 51 | 7,457 | 7,661,321.80 |
| GTCO | 89.50 | 89.50 | 89.50 | 85.15 | 85.15 | -4.35 | -4.86 | 1417 | 8,254,889 | 724,676,693.75 |
| GUINEAINS | 1.18 | 1.18 | 1.20 | 1.18 | 1.18 | 0.00 | 0.00 | 840 | 1,507,888 | 1,797,368.18 |
| GUINNESS | 176.00 | 176.00 | 0.00 | 0.00 | 176.00 | 0.00 | 0.00 | 106 | 195,232 | 33,147,116.80 |
| HMCALL | 4.15 | 4.15 | 4.29 | 4.29 | 4.29 | 0.14 | 3.37 | 24 | 672,682 | 2,855,796.54 |
| HONYFLOUR | 18.00 | 18.00 | 19.75 | 19.75 | 19.75 | 1.75 | 9.72 | 474 | 2,095,585 | 41,004,076.65 |
| IKEJAHOTEL | 17.35 | 17.35 | 0.00 | 0.00 | 17.35 | 0.00 | 0.00 | 60 | 83,984 | 1,532,229.70 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 24 | 122,212 | 3,773,245.60 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 3 | 5,200 | 33,040.00 |
| INTBREW | 13.40 | 13.40 | 13.30 | 13.05 | 13.05 | -0.35 | -2.61 | 159 | 2,360,134 | 31,464,665.95 |
| INTENEGINS | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | -0.24 | -8.16 | 45 | 1,559,907 | 4,232,090.72 |
| JAIZBANK | 4.41 | 4.41 | 4.50 | 4.40 | 4.40 | -0.01 | -0.23 | 415 | 9,377,372 | 41,382,180.82 |
| JAPAULGOLD | 2.20 | 2.30 | 2.35 | 2.15 | 2.20 | 0.00 | 0.00 | 209 | 10,148,311 | 22,445,211.39 |
| JBERGER | 151.80 | 151.80 | 0.00 | 0.00 | 151.80 | 0.00 | 0.00 | 165 | 180,826 | 26,728,371.30 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 25 | 136,250 | 724,497.95 |
| LASACO | 2.65 | 2.65 | 2.75 | 2.41 | 2.61 | -0.04 | -1.51 | 90 | 2,600,499 | 6,803,477.45 |
| LEARNAFRCA | 6.49 | 6.49 | 5.85 | 5.85 | 5.85 | -0.64 | -9.86 | 47 | 638,200 | 3,831,553.29 |
| LEGENDINT | 5.26 | 5.26 | 5.78 | 5.35 | 5.35 | 0.09 | 1.71 | 28 | 950,404 | 5,231,798.59 |
| LINKASSURE | 1.91 | 1.91 | 2.02 | 1.85 | 1.85 | -0.06 | -3.14 | 790 | 4,567,351 | 8,683,011.33 |
| LIVESTOCK | 6.90 | 6.90 | 7.40 | 6.80 | 7.40 | 0.50 | 7.25 | 142 | 1,452,490 | 10,200,312.40 |
| MANSARD | 13.65 | 13.65 | 13.35 | 13.30 | 13.30 | -0.35 | -2.56 | 138 | 2,455,898 | 32,773,516.40 |
| MAYBAKER | 17.65 | 17.65 | 0.00 | 0.00 | 17.65 | 0.00 | 0.00 | 96 | 195,403 | 3,291,969.50 |
| MBENEFIT | 3.80 | 3.80 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00 | 174 | 5,570,006 | 21,539,518.77 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 8 | 33,750 | 511,078.50 |
| MTNN | 520.10 | 520.10 | 0.00 | 0.00 | 520.10 | 0.00 | 0.00 | 2416 | 2,282,373 | 1,130,631,963.00 |
| MULTIVERSE | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 47 | 467,818 | 6,530,311.95 |
| NAHCO | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 239 | 1,039,319 | 112,534,272.95 |
| NASCON | 110.00 | 110.00 | 99.00 | 99.00 | 99.00 | -11.00 | -10.00 | 117 | 546,930 | 54,173,527.45 |
| NB | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.50 | -2.10 | 325 | 1,951,377 | 136,378,222.60 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 7 | 39,279 | 678,721.75 |
| NEIMETH | 5.30 | 5.30 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 66 | 858,259 | 4,695,426.25 |
| NEM | 30.50 | 30.50 | 28.00 | 28.00 | 28.00 | -2.50 | -8.20 | 84 | 474,797 | 13,372,166.35 |
| NESTLE | 1915.00 | 1915.00 | 1730.00 | 1730.00 | 1730.00 | -185.00 | -9.66 | 180 | 874,728 | 1,514,158,072.90 |
| NGXGROUP | 56.55 | 56.55 | 0.00 | 0.00 | 56.55 | 0.00 | 0.00 | 125 | 687,274 | 38,123,066.25 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 60 | 58,832 | 6,529,191.30 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 76 | 176,288 | 13,420,682.75 |
| NPFMCRFBK | 2.99 | 2.99 | 3.00 | 3.00 | 3.00 | 0.01 | 0.33 | 59 | 1,013,991 | 3,048,641.23 |
| NSLTECH | 0.82 | 0.82 | 0.82 | 0.78 | 0.82 | 0.00 | 0.00 | 117 | 4,195,803 | 3,386,480.48 |
| OANDO | 48.05 | 48.05 | 45.60 | 43.25 | 43.25 | -4.80 | -9.99 | 658 | 4,937,250 | 218,834,088.05 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 570 | 103,018 | 107,466,704.30 |
| OMATEK | 1.33 | 1.42 | 1.42 | 1.30 | 1.30 | -0.03 | -2.26 | 134 | 3,844,003 | 5,234,568.60 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 485 | 235,548 | 340,068,400.10 |
| PRESTIGE | 1.65 | 1.65 | 1.65 | 1.60 | 1.60 | -0.05 | -3.03 | 59 | 2,870,260 | 4,627,852.19 |
| PZ | 41.50 | 41.50 | 42.00 | 39.00 | 39.00 | -2.50 | -6.02 | 778 | 20,734,042 | 818,791,625.90 |
| REDSTAREX | 10.20 | 10.20 | 0.00 | 0.00 | 10.20 | 0.00 | 0.00 | 24 | 53,820 | 546,985.00 |
| REGALINS | 1.20 | 1.20 | 1.21 | 1.20 | 1.20 | 0.00 | 0.00 | 89 | 3,328,716 | 3,999,429.62 |
| ROYALEX | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.05 | -2.44 | 60 | 829,975 | 1,659,255.49 |
| RTBRISCOE | 3.53 | 3.53 | 0.00 | 0.00 | 3.53 | 0.00 | 0.00 | 61 | 732,726 | 2,400,617.93 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 41 | 141,487 | 1,003,886.74 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 214 | 87,313 | 504,828,886.80 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 59 | 6,766 | 2,685,238.45 |
| SKYAVN | 99.50 | 99.50 | 89.55 | 89.55 | 89.55 | -9.95 | -10.00 | 25 | 363,130 | 32,518,291.50 |
| SOVRENINS | 3.88 | 3.88 | 4.24 | 3.69 | 3.69 | -0.19 | -4.90 | 122 | 3,082,940 | 12,146,389.44 |
| STANBIC | 112.00 | 112.00 | 113.00 | 112.35 | 112.35 | 0.35 | 0.31 | 274 | 27,570,745 | 3,115,224,722.50 |
| STERLINGNG | 7.85 | 7.85 | 8.00 | 7.65 | 8.00 | 0.15 | 1.91 | 534 | 12,133,937 | 95,044,397.25 |
| SUNUASSUR | 4.51 | 4.51 | 4.96 | 4.80 | 4.96 | 0.45 | 9.98 | 53 | 1,032,284 | 5,000,646.85 |
| TANTALIZER | 2.33 | 2.33 | 2.32 | 2.17 | 2.29 | -0.04 | -1.72 | 108 | 4,447,996 | 10,024,230.36 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 53 | 3,852 | 2,231,304.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 78 | 9,646 | 1,532,874.30 |
| TRANSCORP | 50.00 | 50.00 | 0.00 | 0.00 | 50.00 | 0.00 | 0.00 | 244 | 863,838 | 40,504,532.25 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 53 | 25,198 | 7,755,944.40 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 12 | 43,165 | 191,461.32 |
| UACN | 65.00 | 65.00 | 65.00 | 64.00 | 65.00 | 0.00 | 0.00 | 244 | 16,658,087 | 1,078,577,630.30 |
| UBA | 40.50 | 40.50 | 40.50 | 39.50 | 39.50 | -1.00 | -2.47 | 1222 | 18,991,778 | 763,528,937.15 |
| UCAP | 18.00 | 18.00 | 18.30 | 17.95 | 17.95 | -0.05 | -0.28 | 269 | 6,024,162 | 109,015,212.90 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 33 | 12,094 | 629,673.35 |
| UNILEVER | 73.70 | 73.70 | 0.00 | 0.00 | 73.70 | 0.00 | 0.00 | 117 | 425,387 | 31,443,629.55 |
| UNIONDICON | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 54 | 57,734 | 438,093.85 |
| UNIVINSURE | 1.21 | 1.21 | 1.21 | 1.13 | 1.21 | 0.00 | 0.00 | 198 | 16,234,003 | 19,154,445.08 |
| UPDC | 6.15 | 6.15 | 6.00 | 5.54 | 5.54 | -0.61 | -9.92 | 165 | 1,716,038 | 10,003,624.72 |
| UPDCREIT | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 171 | 673,607 | 4,741,163.05 |
| UPL | 5.00 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 51 | 1,298,417 | 6,768,294.85 |
| VERITASKAP | 1.98 | 1.98 | 2.05 | 1.96 | 1.98 | 0.00 | 0.00 | 101 | 2,935,639 | 5,815,671.00 |
| VFDGROUP | 10.75 | 10.75 | 10.90 | 10.90 | 10.90 | 0.15 | 1.40 | 147 | 1,396,154 | 15,168,709.30 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 158 | 426,098 | 36,214,234.75 |
| WAPCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 375 | 1,817,172 | 248,219,345.55 |
| WAPIC | 3.00 | 3.00 | 3.09 | 2.90 | 2.90 | -0.10 | -3.33 | 117 | 8,508,964 | 24,748,841.74 |
| WEMABANK | 20.45 | 20.45 | 0.00 | 0.00 | 20.45 | 0.00 | 0.00 | 281 | 1,326,289 | 25,557,328.50 |
| ZENITHBANK | 63.00 | 63.00 | 62.95 | 60.40 | 61.55 | -1.45 | -2.30 | 1635 | 38,275,830 | 2,378,339,602.30 |
| TOTAL TRANSACTION | 32,753 | 676,204,161 | 20,300,588,390.94 |
