| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 19 | 15,603 | 100,999.35 |
| ABCTRANS | 3.82 | 3.82 | 3.44 | 3.44 | 3.44 | -0.38 | -9.95 | 54 | 560,903 | 1,931,638.64 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00 | 15 | 79,462 | 540,193.20 |
| ACCESSCORP | 22.00 | 22.00 | 22.50 | 21.50 | 21.65 | -0.35 | -1.59 | 999 | 488,361,173 | 10,570,354,911.80 |
| AFRIPRUD | 14.00 | 14.00 | 14.00 | 13.50 | 13.50 | -0.50 | -3.57 | 120 | 1,786,562 | 24,357,432.80 |
| AIICO | 3.49 | 3.49 | 3.56 | 3.40 | 3.42 | -0.07 | -2.01 | 246 | 7,124,407 | 24,720,827.51 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 4 | 8,093 | 20,208,221.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 7 | 73,176 | 548,470.00 |
| ARADEL | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | -6.00 | -0.85 | 528 | 5,112,295 | 3,577,569,695.20 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 16 | 273,847 | 661,844.84 |
| BERGER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 50 | 95,758 | 3,370,159.05 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 161 | 214,177 | 71,348,342.50 |
| BUACEMENT | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 355 | 649,392 | 101,070,122.60 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 254 | 278,010 | 181,230,800.30 |
| CADBURY | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 155 | 229,980 | 12,807,906.90 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 9 | 22,703 | 1,578,958.00 |
| CAVERTON | 5.15 | 5.15 | 5.65 | 5.50 | 5.65 | 0.50 | 9.71 | 138 | 4,402,499 | 24,670,842.05 |
| CHAMPION | 14.35 | 14.35 | 13.70 | 12.95 | 13.70 | -0.65 | -4.53 | 238 | 7,364,968 | 97,908,347.00 |
| CHAMS | 3.20 | 3.20 | 3.14 | 3.11 | 3.11 | -0.09 | -2.81 | 203 | 3,942,543 | 12,392,287.00 |
| CILEASING | 5.30 | 5.30 | 5.36 | 5.00 | 5.00 | -0.30 | -5.66 | 51 | 1,170,624 | 6,155,182.20 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 6 | 778 | 85,580.00 |
| CONHALLPLC | 4.16 | 4.16 | 4.02 | 4.00 | 4.02 | -0.14 | -3.37 | 67 | 31,267,240 | 125,086,183.94 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 86 | 25,382 | 4,384,556.50 |
| CORNERST | 6.10 | 6.10 | 0.00 | 0.00 | 6.10 | 0.00 | 0.00 | 38 | 703,600 | 4,210,640.49 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 39.50 | 39.90 | 0.00 | 0.00 | 86 | 1,041,091 | 41,266,792.55 |
| CUTIX | 3.40 | 3.40 | 3.68 | 3.31 | 3.31 | -0.09 | -2.65 | 144 | 2,667,122 | 9,133,817.63 |
| CWG | 16.95 | 16.95 | 0.00 | 0.00 | 16.95 | 0.00 | 0.00 | 63 | 321,674 | 5,404,399.20 |
| DAARCOMM | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 0.00 | 0.00 | 41 | 95,048 | 94,495.28 |
| DANGCEM | 534.60 | 534.60 | 0.00 | 0.00 | 534.60 | 0.00 | 0.00 | 549 | 320,284 | 181,495,479.60 |
| DANGSUGAR | 58.00 | 58.00 | 58.50 | 56.00 | 56.00 | -2.00 | -3.45 | 457 | 1,498,717 | 86,211,295.70 |
| DEAPCAP | 1.72 | 1.72 | 1.74 | 1.74 | 1.74 | 0.02 | 1.16 | 32 | 563,822 | 992,017.49 |
| ELLAHLAKES | 12.80 | 12.80 | 12.95 | 12.50 | 12.51 | -0.29 | -2.27 | 537 | 13,962,556 | 176,817,231.99 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 39 | 81,343 | 2,611,922.00 |
| ETI | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 50 | 302,535 | 9,745,806.75 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 44 | 230,027 | 2,901,595.65 |
| EUNISELL | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 113 | 311,468 | 23,963,362.25 |
| FCMB | 10.60 | 10.60 | 10.55 | 10.30 | 10.55 | -0.05 | -0.47 | 409 | 8,010,164 | 83,225,532.75 |
| FIDELITYBK | 19.15 | 19.15 | 19.15 | 19.05 | 19.15 | 0.00 | 0.00 | 455 | 10,805,434 | 206,538,252.80 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 158 | 601,469 | 21,897,601.45 |
| FIRSTHOLDCO | 30.15 | 30.15 | 30.05 | 30.00 | 30.00 | -0.15 | -0.50 | 232 | 2,260,523 | 67,940,839.70 |
| FTNCOCOA | 5.27 | 5.27 | 0.00 | 0.00 | 5.27 | 0.00 | 0.00 | 63 | 434,858 | 2,211,204.75 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 35 | 948 | 973,975.20 |
| GTCO | 85.80 | 85.80 | 85.50 | 84.45 | 84.60 | -1.20 | -1.40 | 1010 | 18,726,759 | 1,591,670,689.85 |
| GUINEAINS | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.08 | -6.25 | 42 | 406,285 | 503,069.43 |
| GUINNESS | 170.00 | 170.00 | 167.00 | 153.00 | 167.00 | -3.00 | -1.76 | 72 | 385,724 | 61,263,516.50 |
| HMCALL | 4.20 | 4.20 | 4.25 | 4.25 | 4.25 | 0.05 | 1.19 | 37 | 1,649,257 | 6,696,888.79 |
| HONYFLOUR | 19.90 | 19.90 | 18.45 | 18.45 | 18.45 | -1.45 | -7.29 | 275 | 1,524,279 | 27,990,013.85 |
| IKEJAHOTEL | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | 72 | 529,723 | 10,765,955.80 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 12 | 72,307 | 2,171,693.35 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 1 | 2 | 15.30 |
| INTBREW | 11.95 | 11.95 | 12.10 | 12.10 | 12.10 | 0.15 | 1.26 | 72 | 940,826 | 11,507,769.55 |
| INTENEGINS | 2.72 | 2.72 | 2.60 | 2.45 | 2.60 | -0.12 | -4.41 | 19 | 444,477 | 1,130,279.58 |
| JAIZBANK | 4.68 | 4.50 | 4.58 | 4.50 | 4.50 | -0.18 | -3.85 | 207 | 1,760,309 | 7,973,406.52 |
| JAPAULGOLD | 2.23 | 2.23 | 2.20 | 2.17 | 2.18 | -0.05 | -2.24 | 116 | 54,047,763 | 117,346,526.66 |
| JBERGER | 138.20 | 138.20 | 0.00 | 0.00 | 138.20 | 0.00 | 0.00 | 142 | 211,315 | 29,862,888.30 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 11 | 23,735 | 136,571.15 |
| LASACO | 2.66 | 2.66 | 2.70 | 2.63 | 2.65 | -0.01 | -0.38 | 55 | 10,484,691 | 27,981,389.51 |
| LEARNAFRCA | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 31 | 191,061 | 1,183,029.23 |
| LEGENDINT | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 79 | 374,768 | 2,248,361.70 |
| LINKASSURE | 1.85 | 1.85 | 2.00 | 1.90 | 1.99 | 0.14 | 7.57 | 90 | 10,456,646 | 20,668,732.10 |
| LIVESTOCK | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 51 | 434,057 | 2,912,203.20 |
| MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 78 | 562,393 | 7,302,686.60 |
| MAYBAKER | 17.55 | 17.55 | 16.80 | 15.80 | 16.80 | -0.75 | -4.27 | 98 | 2,293,401 | 36,780,448.50 |
| MBENEFIT | 3.38 | 3.38 | 3.64 | 3.36 | 3.64 | 0.26 | 7.69 | 91 | 4,034,492 | 13,913,643.81 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 10 | 19,499 | 288,652.30 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 15 | 20,000 | 2,200,000.00 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 5 | 27,389 | 80,398.10 |
| MTNN | 475.00 | 475.00 | 0.00 | 0.00 | 475.00 | 0.00 | 0.00 | 1173 | 684,081 | 320,024,076.30 |
| MULTIVERSE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 7 | 9,547 | 103,994.35 |
| NAHCO | 109.90 | 109.90 | 0.00 | 0.00 | 109.90 | 0.00 | 0.00 | 180 | 666,202 | 67,498,882.30 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 59 | 53,719 | 5,270,562.80 |
| NB | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 209 | 918,319 | 63,601,263.00 |
| NCR | 30.95 | 30.95 | 34.00 | 34.00 | 34.00 | 3.05 | 9.85 | 15 | 273,567 | 9,301,278.00 |
| NEIMETH | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.10 | -1.79 | 71 | 749,030 | 4,185,080.55 |
| NEM | 29.80 | 29.80 | 29.05 | 29.05 | 29.05 | -0.75 | -2.52 | 62 | 1,266,691 | 35,682,351.05 |
| NESTLE | 1730.00 | 1730.00 | 1780.00 | 1780.00 | 1780.00 | 50.00 | 2.89 | 121 | 751,705 | 1,337,982,469.30 |
| NGXGROUP | 51.60 | 51.60 | 0.00 | 0.00 | 51.60 | 0.00 | 0.00 | 117 | 575,479 | 29,617,473.45 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 79 | 68,745 | 7,718,643.60 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 24 | 4,341 | 329,636.40 |
| NPFMCRFBK | 2.99 | 2.99 | 2.93 | 2.85 | 2.93 | -0.06 | -2.01 | 53 | 858,344 | 2,481,603.11 |
| NSLTECH | 0.85 | 0.85 | 0.87 | 0.85 | 0.87 | 0.02 | 2.35 | 200 | 3,089,425 | 2,660,341.95 |
| OANDO | 41.90 | 41.90 | 42.90 | 40.95 | 42.90 | 1.00 | 2.39 | 425 | 2,165,927 | 88,546,884.90 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 339 | 104,558 | 104,665,703.90 |
| OMATEK | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 0.00 | 0.00 | 28 | 228,471 | 292,926.30 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 234 | 177,270 | 251,649,887.00 |
| PRESTIGE | 1.60 | 1.60 | 1.60 | 1.57 | 1.57 | -0.03 | -1.88 | 62 | 1,383,787 | 2,187,824.16 |
| PZ | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00 | 0.00 | 132 | 553,403 | 21,898,209.45 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 40 | 180,725 | 1,538,933.30 |
| REGALINS | 1.14 | 1.14 | 1.17 | 1.14 | 1.14 | 0.00 | 0.00 | 49 | 1,786,071 | 2,049,529.93 |
| ROYALEX | 2.05 | 2.05 | 1.98 | 1.85 | 1.85 | -0.20 | -9.76 | 54 | 1,548,030 | 2,934,893.88 |
| RTBRISCOE | 3.38 | 3.38 | 0.00 | 0.00 | 3.38 | 0.00 | 0.00 | 13 | 88,950 | 299,131.85 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 23 | 64,052 | 445,268.75 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 144 | 7,990 | 42,035,031.40 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 79 | 27,436 | 11,611,937.85 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 25 | 50,883 | 3,711,059.75 |
| SOVRENINS | 3.40 | 3.40 | 3.40 | 3.10 | 3.12 | -0.28 | -8.24 | 107 | 3,329,434 | 10,559,561.57 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 229 | 259,748 | 25,947,777.65 |
| STERLINGNG | 7.45 | 7.45 | 7.90 | 7.50 | 7.55 | 0.10 | 1.34 | 326 | 14,782,043 | 115,575,045.35 |
| SUNUASSUR | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00 | 18 | 68,830 | 311,245.50 |
| TANTALIZER | 2.58 | 2.58 | 2.83 | 2.60 | 2.77 | 0.19 | 7.36 | 707 | 70,905,388 | 195,278,287.75 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 26 | 1,629 | 938,304.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 34 | 7,942 | 1,265,137.30 |
| TRANSCORP | 45.00 | 45.00 | 42.00 | 40.70 | 41.20 | -3.80 | -8.44 | 219 | 1,936,637 | 80,758,301.15 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 11 | 43,309 | 101,159.24 |
| TRANSPOWER | 307.80 | 307.80 | 0.00 | 0.00 | 307.80 | 0.00 | 0.00 | 30 | 8,258 | 2,288,291.80 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 18 | 210,455 | 878,599.34 |
| UACN | 63.05 | 63.05 | 68.30 | 64.50 | 68.30 | 5.25 | 8.33 | 230 | 2,194,395 | 146,754,970.40 |
| UBA | 38.90 | 38.90 | 38.50 | 38.00 | 38.00 | -0.90 | -2.31 | 897 | 9,875,548 | 377,839,744.00 |
| UCAP | 17.35 | 17.35 | 17.25 | 17.15 | 17.15 | -0.20 | -1.15 | 213 | 2,202,941 | 38,071,811.90 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 15 | 12,222 | 656,636.55 |
| UNILEVER | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 88 | 95,969 | 6,721,082.55 |
| UNIONDICON | 6.90 | 6.90 | 7.00 | 7.00 | 7.00 | 0.10 | 1.45 | 31 | 728,806 | 5,094,088.90 |
| UNIVINSURE | 1.30 | 1.30 | 1.20 | 1.17 | 1.17 | -0.13 | -10.00 | 105 | 4,467,826 | 5,286,306.42 |
| UPDC | 5.96 | 5.96 | 5.98 | 5.95 | 5.96 | 0.00 | 0.00 | 81 | 1,570,917 | 9,367,083.79 |
| UPDCREIT | 6.80 | 6.80 | 7.20 | 6.80 | 6.80 | 0.00 | 0.00 | 116 | 1,334,125 | 9,160,948.25 |
| UPL | 5.60 | 5.60 | 6.00 | 5.60 | 6.00 | 0.40 | 7.14 | 74 | 1,495,745 | 8,927,650.85 |
| VERITASKAP | 1.85 | 1.85 | 1.85 | 1.78 | 1.80 | -0.05 | -2.70 | 63 | 1,831,223 | 3,317,483.06 |
| VFDGROUP | 10.45 | 10.45 | 0.00 | 0.00 | 10.45 | 0.00 | 0.00 | 201 | 2,538,867 | 26,147,925.75 |
| VITAFOAM | 87.00 | 87.00 | 0.00 | 0.00 | 87.00 | 0.00 | 0.00 | 100 | 524,409 | 43,380,994.95 |
| WAPCO | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 200 | 277,301 | 36,661,098.80 |
| WAPIC | 2.81 | 2.81 | 2.88 | 2.80 | 2.88 | 0.07 | 2.49 | 66 | 876,656 | 2,468,919.05 |
| WEMABANK | 19.80 | 19.80 | 19.70 | 19.00 | 19.70 | -0.10 | -0.51 | 197 | 1,876,795 | 36,059,146.10 |
| ZENITHBANK | 61.00 | 61.00 | 60.25 | 59.50 | 59.50 | -1.50 | -2.46 | 1336 | 34,542,971 | 2,071,832,282.45 |
| TOTAL TRANSACTION | 19,772 | 883,230,553 | 23,457,273,358.29 |
