| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 5.55 | 5.54 | 5.55 | -0.45 | -7.50 | 87 | 1,513,331 | 8,499,660.68 |
| ABCTRANS | 2.40 | 2.40 | 2.64 | 2.64 | 2.64 | 0.24 | 10.00 | 123 | 698,516 | 1,802,452.85 |
| ACADEMY | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.10 | -2.17 | 44 | 484,115 | 2,243,816.68 |
| ACCESSCORP | 22.10 | 22.10 | 22.75 | 22.20 | 22.25 | 0.15 | 0.68 | 1362 | 35,051,324 | 788,953,564.50 |
| AFRIPRUD | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 140 | 1,331,341 | 21,453,297.35 | ||
| AIICO | 1.63 | 1.63 | 1.65 | 1.59 | 1.65 | 0.02 | 1.23 | 341 | 18,255,236 | 29,635,440.98 |
| AIRTELAFRI | 2,372.50 | 2,372.50 | 2,372.50 | 0.00 | 0.00 | 4 | 107 | 279,237.90 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 5 | 4,336 | 27,967.20 | ||
| ARADEL | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 | 406 | 1,245,327 | 628,449,732.90 |
| AUSTINLAZ | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2 | 15,720 | 29,239.20 | ||
| BERGER | 22.55 | 22.55 | 24.80 | 23.00 | 24.80 | 2.25 | 9.98 | 92 | 3,576,870 | 82,984,764.10 |
| BETAGLAS | 210.10 | 210.10 | 231.10 | 231.10 | 231.10 | 21.00 | 10.00 | 193 | 237,224 | 53,603,827.30 |
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 242 | 728,998 | 60,731,942.50 | ||
| BUAFOODS | 459.00 | 459.00 | 459.00 | 0.00 | 0.00 | 231 | 65,930 | 29,081,274.10 | ||
| CADBURY | 37.00 | 37.00 | 39.00 | 38.80 | 39.00 | 2.00 | 5.41 | 158 | 1,628,704 | 62,997,121.05 |
| CAP | 42.85 | 42.85 | 42.85 | 0.00 | 0.00 | 18 | 70,881 | 3,240,726.10 | ||
| CAVERTON | 4.03 | 4.03 | 4.30 | 4.10 | 4.30 | 0.27 | 6.70 | 111 | 2,953,370 | 12,355,830.95 |
| CHAMPION | 8.00 | 8.00 | 8.00 | 7.55 | 8.00 | 0.00 | 0.00 | 149 | 1,785,849 | 13,896,022.20 |
| CHAMS | 2.26 | 2.26 | 2.30 | 2.25 | 2.30 | 0.04 | 1.77 | 149 | 5,467,196 | 12,509,370.55 |
| CILEASING | 4.80 | 4.80 | 4.80 | 4.75 | 4.80 | 0.00 | 0.00 | 95 | 2,073,810 | 9,874,256.71 |
| CONHALLPLC | 3.00 | 3.00 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00 | 58 | 1,883,535 | 5,604,849.74 |
| CONOIL | 268.30 | 268.30 | 268.30 | 0.00 | 0.00 | 55 | 11,810 | 2,852,115.00 | ||
| CORNERST | 3.91 | 3.91 | 3.83 | 3.63 | 3.70 | -0.21 | -5.37 | 48 | 1,070,744 | 4,003,022.30 |
| CUSTODIAN | 22.00 | 22.00 | 23.00 | 23.00 | 23.00 | 1.00 | 4.55 | 102 | 1,031,124 | 24,267,903.70 |
| CUTIX | 3.17 | 3.17 | 3.20 | 3.15 | 3.17 | 0.00 | 0.00 | 278 | 8,147,281 | 25,812,029.13 |
| CWG | 9.65 | 9.65 | 9.65 | 9.45 | 9.45 | -0.20 | -2.07 | 359 | 10,380,767 | 96,178,186.25 |
| DAARCOMM | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.04 | -6.06 | 59 | 1,229,413 | 771,974.21 |
| DANGCEM | 420.00 | 420.00 | 438.90 | 430.00 | 438.90 | 18.90 | 4.50 | 405 | 572,359 | 247,148,726.20 |
| DANGSUGAR | 40.00 | 40.00 | 40.20 | 40.00 | 40.20 | 0.20 | 0.50 | 393 | 4,070,730 | 163,332,691.55 |
| DEAPCAP | 0.90 | 0.90 | 0.91 | 0.89 | 0.89 | -0.01 | -1.11 | 56 | 3,880,607 | 3,488,914.36 |
| ELLAHLAKES | 3.59 | 3.59 | 3.94 | 3.50 | 3.94 | 0.35 | 9.75 | 230 | 14,853,492 | 57,442,152.24 |
| ENAMELWA | 20.55 | 20.55 | 20.55 | 0.00 | 0.00 | 9 | 1,360 | 29,380.95 | ||
| ETERNA | 43.00 | 43.00 | 43.00 | 0.00 | 0.00 | 69 | 69,322 | 2,837,862.00 | ||
| ETI | 31.35 | 31.35 | 31.35 | 30.35 | 30.35 | -1.00 | -3.19 | 149 | 4,362,567 | 135,166,894.90 |
| ETRANZACT | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 27 | 91,408 | 597,519.90 | ||
| EUNISELL | 12.95 | 12.95 | 12.95 | 0.00 | 0.00 | 19 | 56,880 | 732,934.00 | ||
| FCMB | 10.00 | 10.00 | 10.50 | 9.80 | 10.50 | 0.50 | 5.00 | 365 | 40,288,710 | 410,146,714.60 |
| FIDELITYBK | 19.75 | 19.75 | 19.90 | 19.50 | 19.70 | -0.05 | -0.25 | 756 | 14,240,268 | 280,167,738.15 |
| FIDSON | 31.80 | 31.80 | 34.95 | 34.90 | 34.95 | 3.15 | 9.91 | 176 | 2,664,020 | 91,450,547.35 |
| FIRSTHOLDCO | 29.80 | 29.80 | 30.05 | 29.75 | 29.80 | 0.00 | 0.00 | 539 | 15,032,252 | 448,366,962.70 |
| FTNCOCOA | 2.56 | 2.56 | 2.60 | 2.45 | 2.55 | -0.01 | -0.39 | 105 | 2,264,554 | 5,728,460.99 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 49 | 2,855 | 2,933,227.00 | ||
| GTCO | 71.20 | 71.20 | 71.00 | 70.70 | 71.00 | -0.20 | -0.28 | 772 | 16,827,273 | 1,194,372,185.90 |
| GUINEAINS | 0.68 | 0.68 | 0.70 | 0.67 | 0.70 | 0.02 | 2.94 | 40 | 1,581,220 | 1,072,389.92 |
| GUINNESS | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 68 | 110,134 | 9,931,512.45 | ||
| HMCALL | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 13 | 14,000 | 60,582.50 | ||
| HONYFLOUR | 21.60 | 21.60 | 21.70 | 21.40 | 21.40 | -0.20 | -0.93 | 331 | 2,757,181 | 59,553,238.65 |
| IKEJAHOTEL | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 | 80 | 587,116 | 7,858,243.40 | ||
| IMG | 32.90 | 32.90 | 32.90 | 0.00 | 0.00 | 12 | 9,565 | 297,590.55 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 2 | 23,371 | 178,755.65 | ||
| INTBREW | 10.95 | 10.95 | 10.95 | 10.50 | 10.50 | -0.45 | -4.11 | 157 | 3,889,325 | 42,050,641.35 |
| INTENEGINS | 1.78 | 1.78 | 1.78 | 0.00 | 0.00 | 13 | 82,358 | 156,294.40 | ||
| JAIZBANK | 3.11 | 3.11 | 3.30 | 3.21 | 3.30 | 0.19 | 6.11 | 208 | 1,961,270 | 6,346,173.53 |
| JAPAULGOLD | 1.97 | 1.97 | 2.04 | 1.97 | 1.97 | 0.00 | 0.00 | 176 | 25,368,394 | 50,135,209.75 |
| JBERGER | 118.50 | 118.50 | 118.50 | 0.00 | 0.00 | 130 | 71,156 | 8,382,938.30 | ||
| JOHNHOLT | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00 | 20 | 156,027 | 1,048,381.15 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 24 | 77,776 | 791,944.85 | ||
| LASACO | 3.15 | 3.15 | 3.05 | 3.00 | 3.00 | -0.15 | -4.76 | 53 | 1,563,553 | 4,727,887.11 |
| LEARNAFRCA | 4.10 | 4.10 | 4.11 | 4.11 | 4.11 | 0.01 | 0.24 | 19 | 2,132,283 | 8,763,688.80 |
| LEGENDINT | 5.87 | 5.87 | 6.45 | 6.40 | 6.45 | 0.58 | 9.88 | 61 | 8,446,145 | 54,432,692.80 |
| LINKASSURE | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00 | 22 | 541,305 | 774,486.80 |
| LIVESTOCK | 8.60 | 8.60 | 8.65 | 8.50 | 8.50 | -0.10 | -1.16 | 233 | 7,408,478 | 62,404,603.35 |
| MANSARD | 9.25 | 9.25 | 9.78 | 9.13 | 9.40 | 0.15 | 1.62 | 117 | 1,930,007 | 18,160,844.69 |
| MAYBAKER | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 150 | 1,677,065 | 23,638,909.35 |
| MBENEFIT | 1.07 | 1.07 | 1.03 | 0.97 | 1.01 | -0.06 | -5.61 | 80 | 5,222,460 | 5,229,691.82 |
| MEYER | 8.45 | 8.45 | 8.45 | 0.00 | 0.00 | 21 | 254,417 | 2,205,127.15 | ||
| MRS | 141.80 | 141.80 | 141.80 | 0.00 | 0.00 | 103 | 167,204 | 23,738,309.70 | ||
| MTNN | 310.00 | 310.00 | 320.00 | 320.00 | 320.00 | 10.00 | 3.23 | 830 | 4,375,294 | 1,408,466,295.60 |
| MULTIVERSE | 9.15 | 9.15 | 9.15 | 0.00 | 0.00 | 28 | 84,610 | 775,882.75 | ||
| NAHCO | 80.75 | 80.75 | 80.75 | 0.00 | 0.00 | 181 | 754,291 | 59,803,032.20 | ||
| NASCON | 60.45 | 60.45 | 60.45 | 0.00 | 0.00 | 120 | 960,294 | 57,245,206.95 | ||
| NB | 59.00 | 59.00 | 59.00 | 58.85 | 59.00 | 0.00 | 0.00 | 206 | 7,066,014 | 415,684,715.60 |
| NCR | 5.92 | 5.92 | 5.50 | 5.50 | 5.50 | -0.42 | -7.09 | 1 | 240,000 | 1,320,000.00 |
| NEIMETH | 3.30 | 3.30 | 3.30 | 3.28 | 3.30 | 0.00 | 0.00 | 132 | 4,550,551 | 14,650,563.04 |
| NEM | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 38 | 172,948 | 2,705,982.40 | ||
| NESTLE | 1590.50 | 1590.50 | 1500.00 | 1500.00 | 1500.00 | -90.50 | -5.69 | 154 | 451,621 | 675,186,817.30 |
| NGXGROUP | 39.60 | 39.60 | 38.50 | 38.50 | 38.50 | -1.10 | -2.78 | 69 | 812,227 | 31,175,976.30 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 120 | 335,709 | 38,637,713.20 | ||
| NNFM | 125.05 | 125.05 | 125.05 | 0.00 | 0.00 | 77 | 439,245 | 49,437,024.75 | ||
| NPFMCRFBK | 2.00 | 2.00 | 2.03 | 2.00 | 2.00 | 0.00 | 0.00 | 78 | 3,078,682 | 6,204,218.38 |
| NSLTECH | 0.60 | 0.60 | 0.62 | 0.57 | 0.58 | -0.02 | -3.33 | 33 | 2,964,003 | 1,704,053.91 |
| OANDO | 59.35 | 59.35 | 63.10 | 59.35 | 63.10 | 3.75 | 6.32 | 1063 | 9,905,790 | 613,135,654.85 |
| OKOMUOIL | 650.00 | 650.00 | 650.00 | 0.00 | 0.00 | 264 | 66,404 | 43,107,732.40 | ||
| OMATEK | 0.79 | 0.79 | 0.80 | 0.79 | 0.80 | 0.01 | 1.27 | 60 | 1,350,856 | 1,071,502.80 |
| PRESCO | 972.00 | 972.00 | 972.00 | 0.00 | 0.00 | 231 | 158,172 | 153,036,667.40 | ||
| PRESTIGE | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | -1.00 | 44 | 4,081,205 | 4,044,961.30 |
| PZ | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -0.30 | -0.91 | 106 | 1,823,379 | 58,580,683.95 |
| REDSTAREX | 8.35 | 8.35 | 8.40 | 8.40 | 8.40 | 0.05 | 0.60 | 37 | 255,819 | 2,159,106.02 |
| REGALINS | 0.65 | 0.65 | 0.66 | 0.64 | 0.64 | -0.01 | -1.54 | 30 | 6,751,683 | 4,409,540.52 |
| ROYALEX | 0.83 | 0.83 | 0.87 | 0.87 | 0.87 | 0.04 | 4.82 | 63 | 1,201,299 | 1,048,977.52 |
| RTBRISCOE | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 30 | 284,206 | 647,458.47 | ||
| SCOA | 5.39 | 5.39 | 5.39 | 0.00 | 0.00 | 18 | 96,003 | 554,121.56 | ||
| SEPLAT | 4964.40 | 4964.40 | 4964.40 | 0.00 | 0.00 | 247 | 337,381 | 1,622,607,346.30 | ||
| SFSREIT | 226.60 | 226.60 | 226.60 | 0.00 | 0.00 | 37 | 6,113 | 1,479,967.80 | ||
| SKYAVN | 58.40 | 58.40 | 58.40 | 0.00 | 0.00 | 31 | 93,557 | 5,399,283.45 | ||
| SOVRENINS | 1.06 | 1.06 | 1.07 | 1.02 | 1.06 | 0.00 | 0.00 | 65 | 3,411,544 | 3,581,376.35 |
| STANBIC | 72.15 | 72.15 | 72.15 | 0.00 | 0.00 | 58 | 659,316 | 52,283,629.80 | ||
| STERLINGNG | 5.80 | 5.80 | 6.00 | 5.75 | 5.75 | -0.05 | -0.86 | 275 | 11,251,988 | 66,095,732.81 |
| SUNUASSUR | 5.23 | 5.23 | 5.23 | 0.00 | 0.00 | 73 | 1,732,677 | 8,295,611.38 | ||
| TANTALIZER | 2.20 | 2.20 | 2.30 | 2.18 | 2.30 | 0.10 | 4.55 | 98 | 3,337,889 | 7,474,999.75 |
| TOTAL | 705.00 | 705.00 | 705.00 | 0.00 | 0.00 | 121 | 21,366 | 13,700,775.80 | ||
| TRANSCOHOT | 132.80 | 132.80 | 132.80 | 0.00 | 0.00 | 76 | 126,867 | 15,973,840.00 | ||
| TRANSCORP | 45.00 | 45.00 | 47.00 | 45.50 | 45.50 | 0.50 | 1.11 | 312 | 3,080,900 | 143,726,648.05 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2 | 2,700 | 5,940.00 | ||
| TRANSPOWER | 328.50 | 328.50 | 328.50 | 0.00 | 0.00 | 52 | 82,101 | 24,277,265.70 | ||
| TRIPPLEG | 1.87 | 1.87 | 1.87 | 0.00 | 0.00 | 11 | 107,300 | 210,793.00 | ||
| UACN | 34.00 | 34.00 | 34.00 | 0.00 | 0.00 | 66 | 793,876 | 27,046,944.20 | ||
| UBA | 36.70 | 36.80 | 37.00 | 35.00 | 35.55 | -1.15 | -3.13 | 1067 | 36,545,468 | 1,305,493,589.20 |
| UCAP | 19.00 | 19.00 | 19.15 | 19.00 | 19.15 | 0.15 | 0.79 | 298 | 6,451,662 | 123,111,243.60 |
| UNILEVER | 46.05 | 46.05 | 46.05 | 0.00 | 0.00 | 62 | 49,177 | 2,265,097.00 | ||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 3 | 3,171 | 22,512.80 | ||
| UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.52 | 0.53 | 0.01 | 1.92 | 57 | 6,033,063 | 3,157,028.33 |
| UPDC | 3.02 | 3.02 | 3.10 | 3.00 | 3.04 | 0.02 | 0.66 | 103 | 4,612,584 | 14,040,086.54 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 70 | 574,976 | 3,481,971.55 | ||
| UPL | 5.80 | 5.80 | 6.10 | 6.10 | 6.10 | 0.30 | 5.17 | 51 | 402,920 | 2,459,398.60 |
| VERITASKAP | 1.02 | 1.02 | 1.02 | 1.00 | 1.01 | -0.01 | -0.98 | 79 | 3,981,561 | 4,027,829.86 |
| VFDGROUP | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 208 | 3,297,806 | 53,646,920.00 | ||
| VITAFOAM | 64.80 | 64.80 | 60.50 | 60.50 | 60.50 | -4.30 | -6.64 | 136 | 1,216,186 | 73,458,018.40 |
| WAPCO | 86.00 | 86.00 | 86.00 | 0.00 | 0.00 | 134 | 517,642 | 44,228,585.40 | ||
| WAPIC | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.00 | 0.00 | 87 | 9,416,638 | 18,849,358.15 |
| WEMABANK | 13.95 | 13.95 | 13.95 | 13.85 | 13.95 | 0.00 | 0.00 | 201 | 2,164,790 | 29,731,960.80 |
| ZENITHBANK | 50.30 | 50.30 | 50.50 | 49.95 | 50.10 | -0.20 | -0.40 | 1010 | 28,666,334 | 1,438,523,987.65 |
| TOTAL TRANSACTION (122) | 20,266 | 467,493,184 | 14,171,474,308.38 |
