| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.65 | 6.65 | 7.30 | 6.70 | 6.70 | 0.05 | 0.75% | 249 | 2,625,429 | 18,286,578 |
| ABCTRANS | 7.51 | 7.51 | 8.26 | 8.10 | 8.26 | 0.75 | 9.99% | 403 | 2,378,357 | 19,470,985 |
| ACADEMY | 7.05 | 7.05 | 7.75 | 7.05 | 7.70 | 0.65 | 9.22% | 141 | 1,673,083 | 12,722,378 |
| ACCESSCORP | 25.40 | 25.40 | 25.75 | 25.20 | 25.30 | (0.10) | -0.39% | 2479 | 55,961,734 | 1,417,506,356 |
| AFRIPRUD | 14.00 | 14.00 | 14.70 | 14.10 | 14.10 | 0.10 | 0.71% | 163 | 1,583,212 | 22,812,590 |
| AIICO | 4.66 | 4.66 | 4.69 | 4.60 | 4.69 | 0.03 | 0.64% | 637 | 4,894,468 | 22,729,232 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 4 | 3,231 | 11,811,567 |
| ALEX | 9.00 | 9.00 | 9.40 | 9.00 | 9.00 | 0.00 | 0.00% | 46 | 604,344 | 5,539,266 |
| ARADEL | 1836.00 | 1836.00 | 0.00 | 0.00 | 1836.00 | 0.00 | 0.00% | 1854 | 2,107,074 | 3,753,553,415 |
| AUSTINLAZ | 4.20 | 4.20 | 4.20 | 4.00 | 4.00 | (0.20) | -4.76% | 104 | 4,262,133 | 17,660,051 |
| BERGER | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00% | 198 | 172,292 | 25,576,327 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 528 | 312,763 | 165,968,235 |
| BUACEMENT | 460.00 | 460.00 | 414.00 | 414.00 | 414.00 | (46.00) | -10.00% | 2249 | 1,180,766 | 497,008,396 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1072 | 128,808 | 121,781,117 |
| CADBURY | 70.10 | 70.10 | 0.00 | 0.00 | 70.10 | 0.00 | 0.00% | 411 | 669,422 | 46,569,846 |
| CAP | 233.70 | 233.70 | 210.35 | 210.35 | 210.35 | (23.35) | -9.99% | 161 | 1,049,691 | 222,755,168 |
| CAVERTON | 6.75 | 6.75 | 7.40 | 7.05 | 7.35 | 0.60 | 8.89% | 243 | 4,331,447 | 31,353,815 |
| CHAMPION | 14.50 | 14.50 | 14.50 | 14.30 | 14.30 | (0.20) | -1.38% | 122 | 636,090 | 9,169,549 |
| CHAMS | 3.95 | 3.95 | 4.05 | 3.90 | 3.95 | 0.00 | 0.00% | 945 | 16,189,936 | 64,041,070 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 14 | 31,876 | 415,299 |
| CILEASING | 6.80 | 6.80 | 7.10 | 6.80 | 7.00 | 0.20 | 2.94% | 116 | 6,723,751 | 46,389,259 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 2 | 1,065 | 121,280 |
| CONHALLPLC | 5.80 | 5.80 | 5.89 | 5.76 | 5.80 | 0.00 | 0.00% | 131 | 3,356,183 | 19,628,636 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 164 | 44,533 | 8,429,890 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 68 | 242,589 | 1,420,193 |
| CUSTODIAN | 84.85 | 84.85 | 0.00 | 0.00 | 84.85 | 0.00 | 0.00% | 244 | 490,015 | 40,489,533 |
| CUTIX | 3.15 | 3.15 | 3.23 | 3.15 | 3.16 | 0.01 | 0.32% | 259 | 5,283,273 | 16,806,560 |
| CWG | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00% | 343 | 2,257,539 | 51,349,994 |
| DAARCOMM | 2.00 | 2.00 | 2.17 | 2.00 | 2.11 | 0.11 | 5.50% | 251 | 3,974,265 | 8,397,101 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2274 | 1,907,440 | 2,147,397,012 |
| DANGSUGAR | 87.00 | 87.00 | 88.50 | 88.50 | 88.50 | 1.50 | 1.72% | 1565 | 1,787,883 | 157,820,222 |
| DEAPCAP | 6.10 | 6.10 | 6.00 | 5.70 | 5.80 | (0.30) | -4.92% | 171 | 3,106,943 | 17,941,215 |
| ELLAHLAKES | 11.00 | 11.00 | 11.50 | 11.00 | 11.35 | 0.35 | 3.18% | 362 | 13,542,924 | 152,122,610 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 4 | 1,015 | 40,567 |
| ETERNA | 34.35 | 34.35 | 0.00 | 0.00 | 34.35 | 0.00 | 0.00% | 172 | 254,131 | 8,927,675 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 199 | 471,279 | 44,343,928 |
| ETRANZACT | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | (1.30) | -7.03% | 171 | 934,664 | 16,792,695 |
| EUNISELL | 191.90 | 191.90 | 0.00 | 0.00 | 191.90 | 0.00 | 0.00% | 31 | 8,442 | 1,458,356 |
| FCMB | 11.90 | 11.90 | 11.90 | 11.50 | 11.50 | (0.40) | -3.36% | 599 | 5,976,539 | 69,789,173 |
| FIDELITYBK | 23.00 | 23.00 | 23.50 | 22.90 | 23.50 | 0.50 | 2.17% | 998 | 21,744,226 | 499,585,396 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 955 | 758,370 | 94,734,774 |
| FIRSTHOLDCO | 72.95 | 72.95 | 72.95 | 69.80 | 70.00 | (2.95) | -4.04% | 2372 | 15,954,927 | 1,132,641,217 |
| FTGINSURE | 1.03 | 1.03 | 1.07 | 1.07 | 1.07 | 0.04 | 3.88% | 79 | 1,701,854 | 1,778,276 |
| FTNCOCOA | 9.79 | 9.79 | 10.76 | 9.85 | 10.76 | 0.97 | 9.91% | 614 | 9,576,186 | 102,371,259 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 34 | 1,073 | 1,093,709 |
| GTCO | 145.70 | 145.70 | 145.10 | 144.75 | 145.00 | (0.70) | -0.48% | 2908 | 10,660,569 | 1,545,873,724 |
| GUINEAINS | 1.14 | 1.14 | 1.11 | 1.10 | 1.10 | (0.04) | -3.51% | 93 | 3,070,526 | 3,404,054 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 297 | 87,102 | 32,056,362 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 68 | 682,894 | 2,426,087 |
| HONYFLOUR | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00 | 0.00% | 386 | 1,955,047 | 36,580,629 |
| IKEJAHOTEL | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | (1.00) | -2.56% | 85 | 456,209 | 17,759,113 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 39 | 280,303 | 11,685,567 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 6 | 4,396 | 45,059 |
| INTBREW | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | (0.70) | -5.38% | 186 | 1,457,508 | 18,143,851 |
| INTENEGINS | 3.04 | 3.04 | 3.10 | 3.04 | 3.10 | 0.06 | 1.97% | 86 | 915,188 | 2,846,430 |
| JAIZBANK | 9.20 | 9.20 | 9.50 | 9.00 | 9.10 | (0.10) | -1.09% | 1687 | 17,154,093 | 155,825,637 |
| JAPAULGOLD | 3.72 | 4.09 | 4.09 | 4.00 | 4.09 | 0.37 | 9.95% | 905 | 49,878,689 | 202,868,566 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 218 | 45,533 | 13,103,591 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 83 | 634,010 | 10,748,013 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 8 | 17,744 | 124,209 |
| LASACO | 2.00 | 2.00 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 123 | 7,025,678 | 14,095,996 |
| LEARNAFRCA | 11.90 | 11.90 | 13.05 | 13.00 | 13.05 | 1.15 | 9.66% | 127 | 1,976,869 | 25,441,378 |
| LEGENDINT | 6.10 | 6.10 | 6.60 | 5.99 | 6.02 | (0.08) | -1.31% | 113 | 4,102,294 | 25,267,814 |
| LINKASSURE | 1.82 | 1.82 | 1.82 | 1.80 | 1.82 | 0.00 | 0.00% | 123 | 3,733,890 | 6,781,784 |
| LIVESTOCK | 10.30 | 10.30 | 11.30 | 10.00 | 10.00 | (0.30) | -2.91% | 497 | 7,024,407 | 73,832,972 |
| LIVINGTRUST | 3.83 | 3.83 | 4.21 | 4.20 | 4.21 | 0.38 | 9.92% | 43 | 936,968 | 3,911,699 |
| MANSARD | 14.05 | 14.05 | 14.10 | 14.10 | 14.10 | 0.05 | 0.36% | 119 | 683,950 | 9,833,606 |
| MAYBAKER | 51.50 | 51.50 | 0.00 | 0.00 | 51.50 | 0.00 | 0.00% | 708 | 1,579,109 | 76,297,756 |
| MBENEFIT | 4.18 | 4.18 | 4.25 | 4.10 | 4.18 | 0.00 | 0.00% | 249 | 3,409,201 | 14,258,684 |
| MCNICHOLS | 7.25 | 7.25 | 7.97 | 7.70 | 7.96 | 0.71 | 9.79% | 148 | 2,989,635 | 23,481,463 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 135 | 247,983 | 21,190,147 |
| MEYER | 21.55 | 21.55 | 0.00 | 0.00 | 21.55 | 0.00 | 0.00% | 40 | 122,007 | 2,498,486 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 13 | 49,775 | 495,411 |
| MTNN | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.00 | 0.00% | 4391 | 3,609,524 | 2,953,318,750 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 49 | 64,652 | 1,502,852 |
| NAHCO | 196.10 | 196.10 | 201.90 | 201.90 | 201.90 | 5.80 | 2.96% | 485 | 1,615,632 | 325,506,312 |
| NASCON | 210.00 | 210.00 | 221.00 | 213.70 | 214.00 | 4.00 | 1.90% | 473 | 3,725,157 | 808,487,878 |
| NB | 84.00 | 84.00 | 83.80 | 83.60 | 83.60 | (0.40) | -0.48% | 428 | 1,925,739 | 161,394,904 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 45 | 14,065 | 2,070,748 |
| NEIMETH | 11.65 | 11.65 | 12.15 | 11.75 | 11.80 | 0.15 | 1.29% | 374 | 5,391,396 | 64,288,727 |
| NEM | 30.00 | 30.00 | 31.00 | 31.00 | 31.00 | 1.00 | 3.33% | 117 | 717,992 | 21,922,547 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 189 | 78,379 | 231,948,456 |
| NGXGROUP | 153.80 | 153.80 | 156.75 | 150.00 | 150.00 | (3.80) | -2.47% | 1277 | 13,677,679 | 2,121,751,137 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 39 | 34,431 | 4,885,759 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 27 | 12,927 | 924,281 |
| NPFMCRFBK | 5.55 | 5.55 | 6.00 | 5.80 | 6.00 | 0.45 | 8.11% | 148 | 1,657,260 | 9,779,932 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 18 | 57,061 | 5,877,035 |
| NSLTECH | 0.89 | 0.89 | 0.91 | 0.88 | 0.89 | 0.00 | 0.00% | 332 | 21,333,399 | 19,111,483 |
| OANDO | 52.70 | 52.70 | 51.05 | 51.05 | 51.05 | (1.65) | -3.13% | 899 | 4,457,253 | 222,831,537 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 369 | 62,475 | 98,398,125 |
| OMATEK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 122 | 2,521,503 | 5,056,860 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 15 | 102,544 | 3,460,860 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 487 | 69,010 | 148,750,942 |
| PRESTIGE | 1.50 | 1.50 | 1.55 | 1.41 | 1.55 | 0.05 | 3.33% | 41 | 624,979 | 926,355 |
| PZ | 105.30 | 105.30 | 0.00 | 0.00 | 105.30 | 0.00 | 0.00% | 269 | 631,144 | 64,460,386 |
| REDSTAREX | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 19 | 16,522 | 475,008 |
| REGALINS | 1.15 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00 | 0.00% | 103 | 10,134,422 | 11,715,297 |
| ROYALEX | 1.41 | 1.41 | 1.55 | 1.46 | 1.50 | 0.09 | 6.38% | 121 | 2,825,180 | 4,291,333 |
| RTBRISCOE | 14.40 | 14.40 | 14.25 | 14.20 | 14.20 | (0.20) | -1.39% | 135 | 1,404,002 | 19,979,347 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 40 | 50,211 | 1,526,809 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 434 | 97,789 | 1,092,046,392 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 48 | 22,623 | 3,196,630 |
| SOVRENINS | 2.39 | 2.39 | 2.45 | 2.40 | 2.43 | 0.04 | 1.67% | 95 | 1,774,015 | 4,354,900 |
| STANBIC | 166.00 | 166.00 | 170.00 | 167.00 | 170.00 | 4.00 | 2.41% | 454 | 2,948,658 | 496,243,934 |
| STERLINGNG | 7.85 | 7.85 | 7.85 | 7.65 | 7.80 | (0.05) | -0.64% | 408 | 25,928,530 | 200,839,697 |
| SUNUASSUR | 4.52 | 4.52 | 4.52 | 4.34 | 4.52 | 0.00 | 0.00% | 76 | 5,796,911 | 25,681,701 |
| TANTALIZER | 4.22 | 4.22 | 4.26 | 4.05 | 4.05 | (0.17) | -4.03% | 316 | 5,735,430 | 24,142,142 |
| TIP | 32.90 | 32.90 | 36.10 | 34.90 | 35.85 | 2.95 | 8.97% | 1346 | 10,797,404 | 382,981,258 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 58 | 12,333 | 7,103,808 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 95 | 20,789 | 4,667,085 |
| TRANSCORP | 47.00 | 47.00 | 49.70 | 47.95 | 49.00 | 2.00 | 4.26% | 415 | 4,765,660 | 231,558,475 |
| TRANSEXPR | 6.99 | 6.99 | 7.05 | 6.30 | 7.00 | 0.01 | 0.14% | 95 | 7,007,199 | 45,032,752 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 64 | 24,535 | 6,023,343 |
| TRIPPLEG | 4.22 | 4.22 | 0.00 | 0.00 | 4.22 | 0.00 | 0.00% | 31 | 94,812 | 418,654 |
| UACN | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | (7.00) | -3.68% | 574 | 11,608,418 | 2,106,508,990 |
| UBA | 44.95 | 44.95 | 45.45 | 44.55 | 45.05 | 0.10 | 0.22% | 1958 | 20,483,537 | 921,116,334 |
| UCAP | 18.90 | 18.90 | 19.00 | 18.70 | 18.70 | (0.20) | -1.06% | 341 | 7,624,230 | 143,079,839 |
| UNILEVER | 153.00 | 153.00 | 0.00 | 0.00 | 153.00 | 0.00 | 0.00% | 315 | 142,873 | 21,122,092 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 38 | 73,792 | 1,469,871 |
| UNIVINSURE | 1.15 | 1.15 | 1.17 | 1.13 | 1.17 | 0.02 | 1.74% | 107 | 6,893,713 | 7,878,166 |
| UPDC | 4.20 | 4.20 | 4.50 | 4.30 | 4.45 | 0.25 | 5.95% | 168 | 6,134,719 | 26,831,013 |
| UPL | 5.40 | 5.40 | 5.90 | 5.60 | 5.90 | 0.50 | 9.26% | 131 | 5,310,900 | 31,051,246 |
| VERITASKAP | 1.73 | 1.73 | 1.77 | 1.68 | 1.70 | (0.03) | -1.73% | 181 | 8,895,394 | 15,238,516 |
| VFDGROUP | 10.45 | 10.45 | 10.50 | 10.35 | 10.50 | 0.05 | 0.48% | 296 | 5,362,678 | 55,684,765 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 249 | 385,165 | 67,839,313 |
| WAPCO | 335.00 | 335.00 | 342.00 | 338.90 | 342.00 | 7.00 | 2.09% | 921 | 1,468,346 | 500,361,238 |
| WAPIC | 2.60 | 2.60 | 2.61 | 2.56 | 2.60 | 0.00 | 0.00% | 138 | 7,615,176 | 19,782,129 |
| WEMABANK | 32.80 | 32.80 | 33.00 | 32.75 | 33.00 | 0.20 | 0.61% | 814 | 12,061,457 | 396,545,901 |
| ZENITHBANK | 131.95 | 131.95 | 132.00 | 130.75 | 132.00 | 0.05 | 0.04% | 3275 | 36,660,189 | 4,805,821,474 |
| ZICHIS | 29.13 | 29.13 | 32.04 | 31.04 | 32.04 | 2.91 | 9.99% | 314 | 4,193,129 | 134,175,672 |
| TOTAL TRANSACTION | 58,461 | 598,833,784 | 32,572,920,839 |
