| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 32 | 88,607 | 535,424.80 |
| ABCTRANS | 3.10 | 3.10 | 0.00 | 0.00 | 3.10 | 0.00 | 0.00 | 52 | 233,201 | 782,081.92 |
| ACADEMY | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 24 | 71,762 | 542,010.00 |
| ACCESSCORP | 21.05 | 20.50 | 21.00 | 20.40 | 20.90 | -0.15 | -0.71 | 1625 | 183,556,738 | 3,768,691,479.45 |
| AFRIPRUD | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00 | 115 | 395,244 | 5,183,600.15 |
| AIICO | 3.55 | 3.55 | 3.83 | 3.35 | 3.51 | -0.04 | -1.13 | 393 | 10,263,811 | 36,272,536.03 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 3 | 31 | 77,407.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 16 | 231,684 | 1,511,229.55 |
| ARADEL | 680.00 | 680.00 | 0.00 | 0.00 | 680.00 | 0.00 | 0.00 | 712 | 1,866,829 | 1,273,634,523.50 |
| AUSTINLAZ | 2.30 | 2.30 | 2.07 | 2.07 | 2.07 | -0.23 | -10.00 | 47 | 1,314,598 | 2,729,026.38 |
| BERGER | 36.45 | 36.45 | 0.00 | 0.00 | 36.45 | 0.00 | 0.00 | 54 | 91,992 | 3,469,673.25 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 279 | 201,834 | 68,796,123.50 |
| BUACEMENT | 162.00 | 162.00 | 0.00 | 0.00 | 162.00 | 0.00 | 0.00 | 367 | 641,493 | 97,236,300.00 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 296 | 25,962 | 16,422,203.70 |
| CADBURY | 59.60 | 59.60 | 0.00 | 0.00 | 59.60 | 0.00 | 0.00 | 210 | 338,357 | 19,491,818.30 |
| CAP | 68.50 | 68.50 | 0.00 | 0.00 | 68.50 | 0.00 | 0.00 | 23 | 51,764 | 3,548,681.40 |
| CAVERTON | 5.35 | 5.35 | 5.55 | 5.25 | 5.55 | 0.20 | 3.74 | 132 | 1,829,719 | 10,124,517.65 |
| CHAMPION | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 101 | 650,555 | 9,025,243.65 |
| CHAMS | 3.30 | 3.30 | 3.58 | 3.31 | 3.40 | 0.10 | 3.03 | 331 | 3,701,063 | 12,670,310.49 |
| CILEASING | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -0.30 | -5.45 | 27 | 472,704 | 2,510,361.30 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 9 | 4,000 | 440,000.00 |
| CONHALLPLC | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -0.18 | -4.29 | 39 | 79,417,729 | 319,320,030.88 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 55 | 7,429 | 1,254,525.50 |
| CORNERST | 5.50 | 5.50 | 5.83 | 5.25 | 5.45 | -0.05 | -0.91 | 82 | 115,978,817 | 609,382,036.82 |
| CUSTODIAN | 38.95 | 38.95 | 36.75 | 36.75 | 36.75 | -2.20 | -5.65 | 75 | 384,489 | 14,252,149.85 |
| CUTIX | 3.15 | 3.15 | 3.07 | 3.00 | 3.00 | -0.15 | -4.76 | 214 | 8,820,717 | 26,861,688.21 |
| CWG | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00 | 137 | 673,915 | 12,219,579.80 |
| DAARCOMM | 0.91 | 0.91 | 0.97 | 0.92 | 0.92 | 0.01 | 1.10 | 101 | 1,804,860 | 1,722,349.92 |
| DANGCEM | 614.90 | 614.90 | 0.00 | 0.00 | 614.90 | 0.00 | 0.00 | 670 | 738,169 | 453,424,162.60 |
| DANGSUGAR | 54.20 | 54.20 | 0.00 | 0.00 | 54.20 | 0.00 | 0.00 | 508 | 1,162,988 | 63,403,993.70 |
| DEAPCAP | 1.60 | 1.60 | 1.72 | 1.61 | 1.72 | 0.12 | 7.50 | 40 | 2,032,599 | 3,374,591.87 |
| ELLAHLAKES | 13.70 | 13.70 | 13.55 | 13.00 | 13.55 | -0.15 | -1.09 | 453 | 8,022,581 | 107,032,142.20 |
| ETERNA | 35.50 | 35.50 | 31.95 | 31.95 | 31.95 | -3.55 | -10.00 | 66 | 1,903,088 | 60,806,674.05 |
| ETI | 36.50 | 36.50 | 37.00 | 36.50 | 36.50 | 0.00 | 0.00 | 86 | 670,714 | 24,511,596.55 |
| ETRANZACT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 64 | 345,243 | 4,409,243.35 |
| EUNISELL | 78.40 | 78.40 | 0.00 | 0.00 | 78.40 | 0.00 | 0.00 | 98 | 417,196 | 30,437,415.45 |
| FCMB | 11.05 | 11.05 | 11.00 | 10.45 | 10.95 | -0.10 | -0.90 | 482 | 78,085,830 | 850,563,765.70 |
| FIDELITYBK | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 0.00 | 0.00 | 449 | 54,560,381 | 1,036,733,048.00 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 139 | 302,811 | 11,318,743.50 |
| FIRSTHOLDCO | 31.55 | 31.55 | 31.95 | 31.55 | 31.65 | 0.10 | 0.32 | 302 | 7,380,121 | 233,836,145.40 |
| FTNCOCOA | 5.05 | 5.05 | 5.00 | 4.90 | 4.91 | -0.14 | -2.77 | 116 | 7,122,971 | 34,964,743.06 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 26 | 307 | 315,411.80 |
| GTCO | 90.05 | 90.05 | 91.50 | 90.50 | 91.00 | 0.95 | 1.05 | 1049 | 32,657,993 | 2,976,635,581.45 |
| GUINEAINS | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.05 | -4.17 | 45 | 657,160 | 769,285.97 |
| GUINNESS | 198.00 | 198.00 | 0.00 | 0.00 | 198.00 | 0.00 | 0.00 | 164 | 2,101,645 | 398,907,906.30 |
| HMCALL | 4.39 | 4.39 | 0.00 | 0.00 | 4.39 | 0.00 | 0.00 | 8 | 33,447 | 135,487.86 |
| HONYFLOUR | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 261 | 918,490 | 17,772,486.50 |
| IKEJAHOTEL | 31.10 | 31.10 | 28.10 | 28.10 | 28.10 | -3.00 | -9.65 | 107 | 539,747 | 15,257,724.70 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 13 | 48,171 | 1,550,796.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 5 | 7,902 | 52,620.30 |
| INTBREW | 11.40 | 11.40 | 0.00 | 0.00 | 11.40 | 0.00 | 0.00 | 135 | 2,875,607 | 32,664,009.90 |
| INTENEGINS | 2.30 | 2.30 | 2.45 | 2.45 | 2.45 | 0.15 | 6.52 | 18 | 135,518 | 331,096.00 |
| JAIZBANK | 4.50 | 4.50 | 4.70 | 4.50 | 4.50 | 0.00 | 0.00 | 440 | 26,255,922 | 118,473,179.80 |
| JAPAULGOLD | 2.18 | 2.18 | 2.35 | 2.18 | 2.30 | 0.12 | 5.50 | 184 | 62,076,147 | 136,396,991.86 |
| JBERGER | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -8.00 | -5.44 | 95 | 1,388,014 | 192,875,829.90 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 13 | 101,003 | 563,731.20 |
| LASACO | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | 38 | 534,117 | 1,380,454.13 |
| LEARNAFRCA | 5.75 | 5.75 | 6.30 | 6.30 | 6.30 | 0.55 | 9.57 | 34 | 550,008 | 3,458,614.80 |
| LEGENDINT | 5.00 | 5.00 | 5.05 | 4.98 | 5.05 | 0.05 | 1.00 | 43 | 2,978,485 | 14,927,208.64 |
| LINKASSURE | 1.76 | 1.76 | 1.84 | 1.79 | 1.84 | 0.08 | 4.55 | 22 | 510,070 | 926,137.40 |
| LIVESTOCK | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 71 | 411,339 | 2,541,821.20 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 96 | 658,292 | 8,843,128.75 |
| MAYBAKER | 16.60 | 16.60 | 0.00 | 0.00 | 16.60 | 0.00 | 0.00 | 60 | 659,912 | 11,091,054.00 |
| MBENEFIT | 3.23 | 3.23 | 3.30 | 3.20 | 3.23 | 0.00 | 0.00 | 140 | 2,834,024 | 9,160,490.98 |
| MEYER | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 9 | 78,333 | 1,118,782.30 |
| MORISON | 3.89 | 3.89 | 0.00 | 0.00 | 3.89 | 0.00 | 0.00 | 5 | 122,750 | 524,142.50 |
| MTNN | 472.50 | 472.50 | 0.00 | 0.00 | 472.50 | 0.00 | 0.00 | 1218 | 1,556,585 | 740,637,129.80 |
| MULTIVERSE | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 17 | 57,683 | 700,738.45 |
| NAHCO | 100.00 | 100.00 | 101.00 | 100.00 | 101.00 | 1.00 | 1.00 | 278 | 4,403,682 | 441,399,402.45 |
| NASCON | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00 | 79 | 262,634 | 25,535,827.40 |
| NB | 75.00 | 75.00 | 75.40 | 75.00 | 75.00 | 0.00 | 0.00 | 352 | 1,622,100 | 122,183,571.85 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 149 | 152,163 | 10,302,263.70 |
| NEIMETH | 5.65 | 5.65 | 6.15 | 5.65 | 5.65 | 0.00 | 0.00 | 116 | 2,043,282 | 11,981,428.65 |
| NEM | 26.50 | 26.50 | 26.50 | 25.00 | 25.00 | -1.50 | -5.66 | 97 | 1,939,151 | 50,271,493.55 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 108 | 19,809 | 35,716,773.20 |
| NGXGROUP | 61.80 | 61.80 | 0.00 | 0.00 | 61.80 | 0.00 | 0.00 | 248 | 1,372,985 | 85,988,845.95 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 99 | 118,967 | 13,409,582.90 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 23 | 302,104 | 22,929,693.60 |
| NPFMCRFBK | 3.01 | 3.01 | 3.01 | 3.00 | 3.00 | -0.01 | -0.33 | 81 | 2,379,743 | 7,248,646.91 |
| NSLTECH | 0.84 | 0.84 | 0.85 | 0.78 | 0.84 | 0.00 | 0.00 | 93 | 2,270,706 | 1,848,731.83 |
| OANDO | 39.00 | 39.00 | 40.00 | 39.60 | 39.85 | 0.85 | 2.18 | 338 | 2,520,330 | 100,429,796.70 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 1038.00 | 1038.00 | 1,038.00 | -72.00 | -6.49 | 336 | 344,756 | 359,940,686.70 |
| OMATEK | 1.15 | 1.15 | 1.18 | 1.18 | 1.18 | 0.03 | 2.61 | 51 | 1,998,331 | 2,366,285.59 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 290 | 162,896 | 231,269,503.90 |
| PRESTIGE | 1.60 | 1.60 | 1.65 | 1.49 | 1.49 | -0.11 | -6.88 | 46 | 3,286,049 | 5,008,052.05 |
| PZ | 41.00 | 41.00 | 41.05 | 41.05 | 41.05 | 0.05 | 0.12 | 157 | 616,909 | 25,379,582.00 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 20 | 54,544 | 491,475.50 |
| REGALINS | 1.05 | 1.05 | 1.05 | 1.01 | 1.01 | -0.04 | -3.81 | 45 | 1,208,080 | 1,251,150.28 |
| ROYALEX | 1.96 | 1.96 | 1.89 | 1.81 | 1.85 | -0.11 | -5.61 | 60 | 2,234,915 | 4,128,089.58 |
| RTBRISCOE | 3.02 | 3.02 | 3.20 | 3.20 | 3.20 | 0.18 | 5.96 | 20 | 402,741 | 1,275,758.06 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 24 | 9,141 | 68,187.95 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 105 | 6,942 | 36,293,470.20 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 53 | 74,272 | 30,008,559.70 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 21 | 5,193 | 415,710.00 |
| SOVRENINS | 3.17 | 3.17 | 3.48 | 3.10 | 3.10 | -0.07 | -2.21 | 166 | 4,660,721 | 15,180,300.64 |
| STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 178 | 38,545,780 | 4,046,906,568.10 |
| STERLINGNG | 7.25 | 7.25 | 7.35 | 7.00 | 7.00 | -0.25 | -3.45 | 326 | 6,084,860 | 43,105,073.90 |
| SUNUASSUR | 4.34 | 4.34 | 4.35 | 4.30 | 4.30 | -0.04 | -0.92 | 70 | 2,677,055 | 11,530,297.72 |
| TANTALIZER | 2.33 | 2.33 | 2.42 | 2.29 | 2.33 | 0.00 | 0.00 | 180 | 56,388,273 | 133,914,606.96 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 42 | 5,076 | 2,923,776.00 |
| TRANSCOHOT | 172.80 | 172.80 | 155.60 | 155.60 | 155.60 | -17.20 | -9.95 | 84 | 166,581 | 25,998,276.20 |
| TRANSCORP | 42.00 | 42.00 | 43.95 | 42.65 | 43.30 | 1.30 | 3.10 | 237 | 2,325,445 | 100,104,188.05 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 7 | 56,116 | 129,983.20 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 52 | 694,478 | 191,884,271.40 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 5 | 22,892 | 91,110.16 |
| UACN | 96.80 | 96.80 | 88.00 | 88.00 | 88.00 | -8.80 | -9.09 | 332 | 1,511,809 | 134,786,372.55 |
| UBA | 40.00 | 40.00 | 40.50 | 40.00 | 40.00 | 0.00 | 0.00 | 802 | 10,419,295 | 419,577,411.95 |
| UCAP | 17.10 | 17.10 | 17.15 | 17.00 | 17.10 | 0.00 | 0.00 | 319 | 5,430,598 | 92,826,140.75 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 22 | 119,242 | 6,188,018.30 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 102 | 103,020 | 7,043,353.20 |
| UNIONDICON | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 41 | 394,908 | 2,437,436.15 |
| UNIVINSURE | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.01 | -0.86 | 80 | 8,352,041 | 9,652,866.21 |
| UPDC | 4.80 | 4.80 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00 | 173 | 3,900,922 | 18,900,687.20 |
| UPDCREIT | 7.00 | 6.90 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 165 | 4,333,505 | 30,212,892.80 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 22 | 71,251 | 391,155.40 |
| VERITASKAP | 1.87 | 1.87 | 1.86 | 1.73 | 1.74 | -0.13 | -6.95 | 121 | 3,437,942 | 6,048,312.29 |
| VFDGROUP | 10.85 | 10.85 | 10.85 | 10.80 | 10.85 | 0.00 | 0.00 | 155 | 3,200,252 | 33,991,421.00 |
| VITAFOAM | 87.90 | 87.90 | 0.00 | 0.00 | 87.90 | 0.00 | 0.00 | 180 | 1,664,941 | 143,821,214.75 |
| WAPCO | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | -0.50 | -0.36 | 299 | 1,757,114 | 245,975,114.40 |
| WAPIC | 2.65 | 2.65 | 2.80 | 2.80 | 2.80 | 0.15 | 5.66 | 113 | 2,749,894 | 7,648,935.39 |
| WEMABANK | 19.15 | 19.15 | 19.10 | 18.00 | 18.80 | -0.35 | -1.83 | 390 | 14,752,238 | 271,056,957.25 |
| ZENITHBANK | 65.00 | 65.00 | 65.30 | 64.50 | 64.50 | -0.50 | -0.77 | 1307 | 16,244,175 | 1,052,419,878.80 |
| TOTAL TRANSACTION | 22,599 | 936,496,116 | 22,603,424,212.74 |
