| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 47 | 91,440 | 740,664 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 194 | 513,894 | 2,977,004 |
| ACADEMY | 7.35 | 7.35 | 7.20 | 7.15 | 7.15 | (0.20) | -2.72% | 90 | 1,286,815 | 9,271,444 |
| ACCESSCORP | 26.45 | 26.45 | 26.60 | 26.00 | 26.40 | (0.05) | -0.19% | 1874 | 38,144,324 | 1,004,894,389 |
| AFRIPRUD | 13.75 | 13.75 | 0.00 | 0.00 | 13.75 | 0.00 | 0.00% | 152 | 935,103 | 12,974,724 |
| AIICO | 4.15 | 4.15 | 4.20 | 4.10 | 4.13 | (0.02) | -0.48% | 461 | 10,233,849 | 42,268,488 |
| AIRTELAFRI | 2497.00 | 2497.00 | 2746.70 | 2746.70 | 2746.70 | 249.70 | 10.00% | 3 | 100,005 | 274,683,734 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 30 | 38,310 | 389,702 |
| ARADEL | 1279.00 | 1279.00 | 1406.90 | 1390.00 | 1406.90 | 127.90 | 10.00% | 1084 | 2,548,019 | 3,443,523,841 |
| AUSTINLAZ | 3.99 | 3.99 | 3.60 | 3.60 | 3.60 | (0.39) | -9.77% | 104 | 1,754,230 | 6,375,649 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 141 | 163,860 | 10,341,626 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 346 | 169,407 | 81,030,316 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1208 | 782,873 | 235,071,413 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 586 | 69,489 | 52,972,264 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 264 | 340,725 | 23,217,041 |
| CAP | 96.00 | 96.00 | 103.95 | 94.55 | 103.95 | 7.95 | 8.28% | 180 | 1,533,300 | 153,051,330 |
| CAVERTON | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00% | 114 | 554,335 | 3,127,970 |
| CHAMPION | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00% | 122 | 945,776 | 14,180,920 |
| CHAMS | 3.63 | 3.63 | 3.74 | 3.50 | 3.50 | (0.13) | -3.58% | 655 | 9,749,110 | 35,330,516 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 17 | 27,586 | 346,403 |
| CILEASING | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | (0.10) | -1.53% | 74 | 1,369,937 | 8,834,679 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 11 | 10,185 | 1,141,132 |
| CONHALLPLC | 4.62 | 4.62 | 4.80 | 4.62 | 4.62 | 0.00 | 0.00% | 79 | 4,230,379 | 19,706,868 |
| CONOIL | 204.40 | 204.40 | 190.50 | 190.50 | 190.50 | (13.90) | -6.80% | 200 | 215,938 | 41,436,971 |
| CORNERST | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | (0.24) | -4.26% | 93 | 892,784 | 4,798,650 |
| CUSTODIAN | 70.50 | 70.50 | 72.00 | 72.00 | 72.00 | 1.50 | 2.13% | 178 | 1,173,410 | 83,935,989 |
| CUTIX | 3.20 | 3.20 | 3.40 | 3.27 | 3.40 | 0.20 | 6.25% | 225 | 5,066,977 | 16,975,084 |
| CWG | 22.85 | 22.85 | 22.45 | 21.10 | 21.20 | (1.65) | -7.22% | 260 | 5,594,446 | 122,698,274 |
| DAARCOMM | 1.48 | 1.48 | 1.51 | 1.51 | 1.51 | 0.03 | 2.03% | 146 | 1,533,260 | 2,379,622 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1372 | 1,216,372 | 974,091,230 |
| DANGSUGAR | 63.55 | 63.55 | 64.00 | 63.60 | 64.00 | 0.45 | 0.71% | 989 | 1,778,125 | 113,186,550 |
| DEAPCAP | 4.95 | 4.95 | 5.15 | 4.87 | 5.15 | 0.20 | 4.04% | 146 | 2,996,584 | 14,758,243 |
| ELLAHLAKES | 10.20 | 10.20 | 10.85 | 10.20 | 10.85 | 0.65 | 6.37% | 419 | 6,021,886 | 63,431,132 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 7 | 1,200 | 44,400 |
| ETERNA | 33.75 | 33.75 | 35.00 | 34.20 | 34.20 | 0.45 | 1.33% | 155 | 951,119 | 33,073,169 |
| ETI | 50.60 | 50.60 | 55.65 | 55.45 | 55.65 | 5.05 | 9.98% | 221 | 24,915,706 | 1,386,074,853 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 131 | 251,571 | 4,826,826 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 50 | 152,895 | 23,392,935 |
| FCMB | 11.70 | 11.70 | 12.00 | 11.60 | 11.75 | 0.05 | 0.43% | 554 | 14,563,221 | 171,582,018 |
| FIDELITYBK | 19.80 | 19.80 | 19.90 | 19.05 | 19.10 | (0.70) | -3.54% | 695 | 12,947,459 | 251,738,344 |
| FIDSON | 98.50 | 98.50 | 0.00 | 0.00 | 98.50 | 0.00 | 0.00% | 749 | 445,912 | 43,422,807 |
| FIRSTHOLDCO | 54.90 | 54.90 | 55.00 | 53.00 | 53.45 | (1.45) | -2.64% | 608 | 11,338,250 | 609,767,959 |
| FTGINSURE | 1.12 | 1.12 | 1.23 | 1.15 | 1.23 | 0.11 | 9.82% | 157 | 25,366,637 | 30,856,231 |
| FTNCOCOA | 5.30 | 5.30 | 5.67 | 5.30 | 5.50 | 0.20 | 3.77% | 207 | 30,651,497 | 168,599,850 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 61 | 3,246 | 3,308,648 |
| GTCO | 126.00 | 126.00 | 132.00 | 126.00 | 130.00 | 4.00 | 3.17% | 2396 | 31,556,510 | 4,082,937,464 |
| GUINEAINS | 1.13 | 1.13 | 1.22 | 1.10 | 1.10 | (0.03) | -2.65% | 137 | 2,864,415 | 3,333,607 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 499.00 | 0.00 | 0.00% | 367 | 275,427 | 123,714,838 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 47 | 119,341 | 467,068 |
| HONYFLOUR | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 0.00 | 0.00% | 301 | 730,195 | 14,642,197 |
| IKEJAHOTEL | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | (2.00) | -5.13% | 102 | 757,882 | 27,441,684 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 31 | 46,118 | 1,515,253 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 13 | 61,565 | 1,286,709 |
| INTBREW | 14.85 | 14.85 | 14.80 | 14.60 | 14.60 | (0.25) | -1.68% | 242 | 3,367,251 | 49,296,244 |
| INTENEGINS | 3.25 | 3.25 | 3.30 | 3.03 | 3.30 | 0.05 | 1.54% | 75 | 1,862,849 | 5,911,712 |
| JAIZBANK | 9.75 | 9.75 | 9.75 | 9.60 | 9.65 | (0.10) | -1.03% | 1235 | 5,312,729 | 51,501,413 |
| JAPAULGOLD | 3.15 | 3.15 | 3.30 | 3.10 | 3.27 | 0.12 | 3.81% | 396 | 8,372,946 | 27,192,633 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 234 | 2,061,574 | 581,912,201 |
| JOHNHOLT | 14.40 | 14.40 | 13.00 | 13.00 | 13.00 | (1.40) | -9.72% | 76 | 790,849 | 10,634,886 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 2 | 6,400 | 41,856 |
| LASACO | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 0.00 | 0.00% | 121 | 10,661,638 | 21,226,557 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 29 | 21,741 | 188,073 |
| LEGENDINT | 6.01 | 6.01 | 6.25 | 6.19 | 6.25 | 0.24 | 3.99% | 66 | 1,499,583 | 9,318,090 |
| LINKASSURE | 1.50 | 1.50 | 1.53 | 1.50 | 1.51 | 0.01 | 0.67% | 97 | 5,789,389 | 8,739,288 |
| LIVESTOCK | 7.45 | 7.45 | 0.00 | 0.00 | 7.45 | 0.00 | 0.00% | 145 | 799,811 | 5,740,485 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 0.00% | 24 | 110,157 | 495,865 |
| MANSARD | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00% | 85 | 444,091 | 6,741,288 |
| MAYBAKER | 34.80 | 34.80 | 0.00 | 0.00 | 34.80 | 0.00 | 0.00% | 343 | 485,731 | 17,932,356 |
| MBENEFIT | 4.27 | 4.27 | 4.28 | 4.01 | 4.15 | (0.12) | -2.81% | 296 | 21,328,987 | 88,113,679 |
| MCNICHOLS | 6.52 | 6.52 | 6.70 | 6.70 | 6.70 | 0.18 | 2.76% | 130 | 1,019,973 | 6,711,617 |
| MECURE | 67.60 | 67.60 | 74.10 | 67.30 | 67.30 | (0.30) | -0.44% | 397 | 1,650,970 | 106,305,292 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 28 | 47,651 | 820,521 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 23 | 142,655 | 1,722,185 |
| MTNN | 729.00 | 729.00 | 736.90 | 732.20 | 736.90 | 7.90 | 1.08% | 3197 | 5,909,686 | 4,351,338,565 |
| MULTIVERSE | 20.15 | 20.15 | 22.00 | 22.00 | 22.00 | 1.85 | 9.18% | 77 | 392,341 | 8,358,658 |
| NAHCO | 183.00 | 183.00 | 190.05 | 190.05 | 190.05 | 7.05 | 3.85% | 367 | 1,788,067 | 336,944,511 |
| NASCON | 155.00 | 155.00 | 154.10 | 153.50 | 153.50 | (1.50) | -0.97% | 212 | 1,112,788 | 171,814,214 |
| NB | 73.90 | 73.90 | 0.00 | 0.00 | 73.90 | 0.00 | 0.00% | 432 | 1,961,874 | 143,539,541 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 29 | 3,938 | 708,800 |
| NEIMETH | 9.20 | 9.20 | 9.20 | 9.00 | 9.00 | (0.20) | -2.17% | 195 | 1,701,354 | 15,494,164 |
| NEM | 30.40 | 30.40 | 31.10 | 31.00 | 31.00 | 0.60 | 1.97% | 113 | 1,068,437 | 33,246,297 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 231 | 45,428 | 134,571,623 |
| NGXGROUP | 168.75 | 168.75 | 175.30 | 166.15 | 166.15 | (2.60) | -1.54% | 1709 | 5,152,066 | 876,842,129 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 115 | 75,647 | 9,599,106 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 17 | 29,502 | 2,109,393 |
| NPFMCRFBK | 5.60 | 5.60 | 5.74 | 5.60 | 5.74 | 0.14 | 2.50% | 93 | 1,515,757 | 8,631,025 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 24 | 16,596 | 1,695,989 |
| NSLTECH | 0.98 | 0.98 | 0.99 | 0.95 | 0.95 | (0.03) | -3.06% | 484 | 32,648,515 | 31,715,307 |
| OANDO | 45.00 | 45.00 | 45.00 | 44.00 | 44.65 | (0.35) | -0.78% | 585 | 5,608,433 | 249,254,270 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 428 | 36,769 | 58,682,058 |
| OMATEK | 2.19 | 2.19 | 2.19 | 2.07 | 2.07 | (0.12) | -5.48% | 121 | 1,486,939 | 3,218,600 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 33 | 38,191 | 1,291,571 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 538 | 506,909 | 964,382,027 |
| PRESTIGE | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 29 | 841,137 | 1,179,771 |
| PZ | 76.60 | 76.60 | 76.05 | 76.05 | 76.05 | (0.55) | -0.72% | 297 | 2,597,686 | 197,751,924 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 14 | 107,297 | 2,719,979 |
| REGALINS | 1.03 | 1.03 | 1.05 | 1.00 | 1.01 | (0.02) | -1.94% | 72 | 1,692,165 | 1,732,103 |
| ROYALEX | 1.60 | 1.60 | 1.60 | 1.55 | 1.55 | (0.05) | -3.13% | 58 | 1,909,250 | 3,024,748 |
| RTBRISCOE | 8.30 | 8.30 | 8.90 | 8.90 | 8.90 | 0.60 | 7.23% | 119 | 1,463,656 | 12,939,692 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 45 | 101,972 | 2,101,245 |
| SEPLAT | 10450.00 | 10450.00 | 0.00 | 0.00 | 10450.00 | 0.00 | 0.00% | 650 | 141,426 | 1,523,994,378 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 41 | 160,934 | 20,729,129 |
| SOVRENINS | 1.92 | 1.92 | 2.00 | 1.93 | 2.00 | 0.08 | 4.17% | 95 | 12,079,903 | 23,955,548 |
| STANBIC | 161.70 | 161.70 | 175.00 | 162.00 | 175.00 | 13.30 | 8.23% | 616 | 1,868,069 | 302,906,416 |
| STERLINGNG | 7.95 | 7.95 | 7.95 | 7.55 | 7.95 | 0.00 | 0.00% | 497 | 26,228,693 | 205,937,885 |
| SUNUASSUR | 4.35 | 4.35 | 4.60 | 4.60 | 4.60 | 0.25 | 5.75% | 54 | 817,910 | 3,583,861 |
| TANTALIZER | 4.00 | 4.00 | 4.10 | 3.85 | 3.90 | (0.10) | -2.50% | 320 | 56,534,693 | 220,349,915 |
| TIP | 19.50 | 19.50 | 19.90 | 19.30 | 19.90 | 0.40 | 2.05% | 449 | 3,219,320 | 62,789,036 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 72 | 6,083 | 3,503,808 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 61 | 7,649 | 1,428,333 |
| TRANSCORP | 47.95 | 47.95 | 0.00 | 0.00 | 47.95 | 0.00 | 0.00% | 265 | 899,076 | 42,418,566 |
| TRANSEXPR | 4.55 | 4.55 | 5.00 | 5.00 | 5.00 | 0.45 | 9.89% | 4 | 300,250 | 1,501,250 |
| TRANSPOWER | 302.90 | 302.90 | 0.00 | 0.00 | 302.90 | 0.00 | 0.00% | 50 | 19,054 | 5,196,026 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 23 | 42,037 | 167,295 |
| UACN | 105.00 | 105.00 | 109.95 | 100.00 | 100.00 | (5.00) | -4.76% | 190 | 2,509,495 | 255,086,260 |
| UBA | 46.60 | 46.60 | 46.50 | 45.05 | 45.05 | (1.55) | -3.33% | 2315 | 49,845,317 | 2,286,974,330 |
| UCAP | 16.35 | 16.35 | 16.90 | 16.00 | 16.25 | (0.10) | -0.61% | 412 | 10,608,400 | 173,283,389 |
| UNILEVER | 100.15 | 100.15 | 100.00 | 99.10 | 100.00 | (0.15) | -0.15% | 200 | 6,947,753 | 694,551,918 |
| UNIONDICON | 16.15 | 16.15 | 16.25 | 16.25 | 16.25 | 0.10 | 0.62% | 64 | 255,477 | 4,177,607 |
| UNIVINSURE | 1.20 | 1.20 | 1.24 | 1.21 | 1.22 | 0.02 | 1.67% | 115 | 5,786,993 | 7,047,428 |
| UPDC | 4.80 | 4.80 | 4.95 | 4.95 | 4.95 | 0.15 | 3.13% | 115 | 745,453 | 3,617,754 |
| UPL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 49 | 1,160,748 | 6,042,837 |
| VERITASKAP | 1.90 | 1.98 | 1.98 | 1.81 | 1.87 | (0.03) | -1.58% | 160 | 5,377,045 | 10,197,570 |
| VFDGROUP | 11.20 | 11.20 | 11.10 | 10.65 | 11.00 | (0.20) | -1.79% | 147 | 1,892,439 | 20,727,091 |
| VITAFOAM | 118.00 | 118.00 | 119.90 | 110.00 | 119.90 | 1.90 | 1.61% | 359 | 4,233,886 | 476,715,012 |
| WAPCO | 245.00 | 245.00 | 250.00 | 243.00 | 243.00 | (2.00) | -0.82% | 1217 | 16,128,346 | 3,973,639,956 |
| WAPIC | 2.97 | 2.97 | 2.90 | 2.68 | 2.85 | (0.12) | -4.04% | 195 | 22,650,555 | 61,829,051 |
| WEMABANK | 26.25 | 26.25 | 27.60 | 26.25 | 27.60 | 1.35 | 5.14% | 450 | 1,965,148 | 53,221,990 |
| ZENITHBANK | 115.00 | 115.00 | 124.00 | 115.10 | 122.90 | 7.90 | 6.87% | 3756 | 73,287,726 | 8,778,177,448 |
| ZICHIS | 12.97 | 12.97 | 12.55 | 12.50 | 12.50 | (0.47) | -3.62% | 232 | 2,141,225 | 26,774,576 |
| TOTAL TRANSACTION | 45,704 | 703,533,377 | 41,732,129,933 | |||||||
| VSPBONDETF | 310.00 | 310.00 | 340.50 | 290.10 | 330.00 | 20.00 | 6.45% | 77 | 65,884 | 19,801,932 |
| TOTAL TRANSACTION | 1,515 | 908,641 | 242,155,015 |
