| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.60 | 6.60 | 6.00 | 5.95 | 5.95 | (0.65) | -9.85% | 255 | 6,086,916 | 36,354,747 |
| ABCTRANS | 6.24 | 6.24 | 5.70 | 5.70 | 5.70 | (0.54) | -8.65% | 221 | 1,145,417 | 6,573,762 |
| ACADEMY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 60 | 433,658 | 2,989,030 |
| ACCESSCORP | 29.95 | 29.95 | 32.00 | 30.20 | 31.00 | 1.05 | 3.51% | 2897 | 52,429,163 | 1,620,516,164 |
| AFRIPRUD | 14.00 | 14.00 | 14.00 | 13.95 | 14.00 | 0.00 | 0.00% | 218 | 1,250,998 | 17,486,305 |
| AIICO | 4.13 | 4.13 | 4.10 | 4.02 | 4.06 | (0.07) | -1.69% | 661 | 21,089,655 | 85,378,237 |
| AIRTELAFRI | 2746.70 | 2746.70 | 0.00 | 0.00 | 2746.70 | 0.00 | 0.00% | 6 | 30,220 | 91,303,686 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 47 | 174,995 | 1,769,151 |
| ARADEL | 1679.90 | 1679.90 | 0.00 | 0.00 | 1679.90 | 0.00 | 0.00% | 1507 | 1,466,393 | 2,433,095,815 |
| AUSTINLAZ | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 53 | 342,228 | 1,160,393 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 156 | 525,074 | 33,163,506 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 374 | 186,733 | 90,239,116 |
| BUACEMENT | 317.00 | 317.00 | 0.00 | 0.00 | 317.00 | 0.00 | 0.00% | 1318 | 996,583 | 305,767,927 |
| BUAFOODS | 824.60 | 824.60 | 0.00 | 0.00 | 824.60 | 0.00 | 0.00% | 593 | 111,051 | 96,064,992 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 310 | 592,633 | 40,296,588 |
| CAP | 100.00 | 100.00 | 110.00 | 108.00 | 110.00 | 10.00 | 10.00% | 260 | 3,830,825 | 413,408,716 |
| CAVERTON | 5.20 | 5.20 | 5.45 | 5.20 | 5.45 | 0.25 | 4.81% | 119 | 1,814,750 | 9,571,343 |
| CHAMPION | 14.50 | 14.50 | 14.30 | 14.00 | 14.00 | (0.50) | -3.45% | 145 | 2,195,558 | 31,503,164 |
| CHAMS | 3.35 | 3.35 | 3.35 | 3.16 | 3.20 | (0.15) | -4.48% | 775 | 19,835,843 | 64,047,044 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 9 | 6,980 | 88,165 |
| CILEASING | 6.50 | 6.50 | 6.60 | 6.50 | 6.50 | 0.00 | 0.00% | 64 | 1,079,979 | 7,060,383 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 42,939 | 4,745,404 |
| CONHALLPLC | 4.67 | 4.67 | 4.83 | 4.66 | 4.75 | 0.08 | 1.71% | 78 | 3,397,472 | 16,010,204 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 120 | 118,153 | 24,913,947 |
| CORNERST | 5.60 | 5.60 | 5.60 | 5.45 | 5.60 | 0.00 | 0.00% | 76 | 2,045,958 | 10,970,849 |
| CUSTODIAN | 74.20 | 74.20 | 0.00 | 0.00 | 74.20 | 0.00 | 0.00% | 182 | 836,204 | 62,133,735 |
| CUTIX | 3.36 | 3.36 | 3.39 | 3.16 | 3.34 | (0.02) | -0.60% | 291 | 16,534,111 | 53,926,779 |
| CWG | 21.95 | 21.95 | 0.00 | 0.00 | 21.95 | 0.00 | 0.00% | 271 | 1,335,595 | 28,351,936 |
| DAARCOMM | 1.76 | 1.76 | 0.00 | 0.00 | 1.76 | 0.00 | 0.00% | 126 | 684,381 | 1,232,655 |
| DANGCEM | 850.00 | 850.00 | 0.00 | 0.00 | 850.00 | 0.00 | 0.00% | 1582 | 552,642 | 482,800,734 |
| DANGSUGAR | 66.20 | 66.20 | 66.95 | 66.95 | 66.95 | 0.75 | 1.13% | 1111 | 1,730,409 | 115,703,352 |
| DEAPCAP | 4.70 | 4.70 | 4.98 | 4.68 | 4.90 | 0.20 | 4.26% | 119 | 2,528,815 | 12,070,720 |
| ELLAHLAKES | 10.20 | 10.20 | 11.20 | 10.40 | 10.40 | 0.20 | 1.96% | 332 | 4,115,122 | 44,379,971 |
| ETERNA | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | (0.50) | -1.49% | 143 | 710,386 | 23,559,685 |
| ETI | 71.70 | 71.70 | 0.00 | 0.00 | 71.70 | 0.00 | 0.00% | 372 | 4,746,262 | 332,421,856 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 154 | 414,004 | 7,410,649 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 23 | 5,427 | 830,331 |
| FCMB | 13.50 | 13.50 | 13.45 | 12.70 | 13.00 | (0.50) | -3.70% | 841 | 20,795,971 | 270,719,502 |
| FIDELITYBK | 21.85 | 21.85 | 23.00 | 21.90 | 22.30 | 0.45 | 2.06% | 1050 | 14,743,591 | 325,754,508 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 748 | 868,703 | 83,758,993 |
| FIRSTHOLDCO | 71.00 | 71.00 | 77.00 | 68.50 | 77.00 | 6.00 | 8.45% | 1301 | 76,643,658 | 5,782,642,486 |
| FTGINSURE | 1.39 | 1.39 | 1.42 | 1.33 | 1.37 | (0.02) | -1.44% | 134 | 4,857,134 | 6,682,612 |
| FTNCOCOA | 5.20 | 5.20 | 5.25 | 5.20 | 5.20 | 0.00 | 0.00% | 170 | 1,104,109 | 5,807,189 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 45 | 7,741 | 7,890,401 |
| GTCO | 130.00 | 130.00 | 130.75 | 130.00 | 130.00 | 0.00 | 0.00% | 2191 | 37,385,890 | 4,875,130,348 |
| GUINEAINS | 1.06 | 1.06 | 1.14 | 1.04 | 1.04 | (0.02) | -1.89% | 188 | 7,523,241 | 8,115,941 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 153 | 27,355 | 12,235,892 |
| HMCALL | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | (0.24) | -6.23% | 59 | 404,258 | 1,504,159 |
| HONYFLOUR | 18.95 | 18.95 | 19.80 | 18.80 | 18.80 | (0.15) | -0.79% | 554 | 10,234,459 | 194,726,836 |
| IKEJAHOTEL | 33.00 | 33.00 | 0.00 | 0.00 | 33.00 | 0.00 | 0.00% | 50 | 182,928 | 6,101,417 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 7 | 11,315 | 370,441 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 12 | 21,353 | 218,855 |
| INTBREW | 14.05 | 14.05 | 0.00 | 0.00 | 14.05 | 0.00 | 0.00% | 150 | 955,084 | 13,282,937 |
| INTENEGINS | 2.92 | 2.92 | 3.00 | 2.95 | 3.00 | 0.08 | 2.74% | 52 | 741,539 | 2,225,454 |
| JAIZBANK | 9.00 | 9.00 | 9.05 | 8.95 | 8.95 | (0.05) | -0.56% | 1436 | 8,308,857 | 74,933,209 |
| JAPAULGOLD | 3.13 | 3.13 | 3.30 | 2.94 | 3.20 | 0.07 | 2.24% | 591 | 30,166,627 | 94,354,271 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 198 | 99,367 | 28,529,807 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 42 | 68,065 | 863,016 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 15 | 48,280 | 316,234 |
| LASACO | 2.00 | 2.00 | 2.11 | 1.99 | 2.00 | 0.00 | 0.00% | 123 | 6,004,736 | 12,054,809 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 46 | 137,480 | 1,174,096 |
| LEGENDINT | 5.63 | 5.63 | 0.00 | 0.00 | 5.63 | 0.00 | 0.00% | 46 | 667,799 | 3,971,724 |
| LINKASSURE | 1.48 | 1.48 | 1.60 | 1.43 | 1.58 | 0.10 | 6.76% | 94 | 4,202,766 | 6,428,493 |
| LIVESTOCK | 6.55 | 6.55 | 6.50 | 6.40 | 6.40 | (0.15) | -2.29% | 161 | 1,333,844 | 8,790,592 |
| LIVINGTRUST | 3.69 | 3.69 | 3.36 | 3.36 | 3.36 | (0.33) | -8.94% | 61 | 1,373,073 | 4,768,050 |
| MANSARD | 14.50 | 14.50 | 15.00 | 14.80 | 15.00 | 0.50 | 3.45% | 154 | 2,336,511 | 34,997,772 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 468 | 1,176,798 | 42,684,249 |
| MBENEFIT | 4.00 | 4.00 | 4.23 | 3.80 | 4.00 | 0.00 | 0.00% | 296 | 10,903,014 | 43,458,547 |
| MCNICHOLS | 7.50 | 7.50 | 7.15 | 6.75 | 7.15 | (0.35) | -4.67% | 104 | 1,319,003 | 9,048,134 |
| MECURE | 60.60 | 60.60 | 0.00 | 0.00 | 60.60 | 0.00 | 0.00% | 134 | 309,967 | 17,095,271 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 40 | 161,637 | 2,735,816 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 6 | 3,372 | 35,811 |
| MTNN | 820.50 | 820.50 | 0.00 | 0.00 | 820.50 | 0.00 | 0.00% | 3303 | 2,791,812 | 2,280,115,013 |
| MULTIVERSE | 23.80 | 23.80 | 25.90 | 25.90 | 25.90 | 2.10 | 8.82% | 151 | 1,171,556 | 26,485,654 |
| NAHCO | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00% | 653 | 2,566,955 | 584,583,253 |
| NASCON | 171.60 | 171.60 | 188.50 | 188.50 | 188.50 | 16.90 | 9.85% | 727 | 3,172,242 | 585,464,165 |
| NB | 73.00 | 73.00 | 73.00 | 72.90 | 73.00 | 0.00 | 0.00% | 399 | 5,903,377 | 430,905,111 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 34 | 7,543 | 1,353,067 |
| NEIMETH | 10.00 | 10.00 | 9.70 | 9.00 | 9.00 | (1.00) | -10.00% | 289 | 3,283,183 | 30,126,586 |
| NEM | 32.45 | 32.45 | 0.00 | 0.00 | 32.45 | 0.00 | 0.00% | 155 | 763,269 | 24,296,801 |
| NESTLE | 3249.90 | 3249.90 | 0.00 | 0.00 | 3249.90 | 0.00 | 0.00% | 210 | 18,279 | 54,423,360 |
| NGXGROUP | 164.50 | 164.50 | 0.00 | 0.00 | 164.50 | 0.00 | 0.00% | 1396 | 5,249,868 | 831,677,308 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 110 | 79,014 | 10,086,645 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 30 | 4,580 | 327,470 |
| NPFMCRFBK | 5.45 | 5.50 | 5.50 | 5.45 | 5.45 | 0.00 | 0.00% | 109 | 5,218,580 | 28,655,456 |
| NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00% | 17 | 149,419 | 15,358,286 |
| NSLTECH | 0.94 | 0.94 | 1.00 | 0.94 | 0.94 | 0.00 | 0.00% | 261 | 16,499,993 | 15,728,188 |
| OANDO | 45.30 | 45.30 | 45.75 | 45.10 | 45.50 | 0.20 | 0.44% | 657 | 8,132,250 | 368,628,237 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 645 | 199,259 | 320,455,521 |
| OMATEK | 2.01 | 2.01 | 2.10 | 1.99 | 1.99 | (0.02) | -1.00% | 175 | 2,692,818 | 5,420,186 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 13 | 14,979 | 505,541 |
| PRESCO | 1,980.00 | 1,980.00 | 0.00 | 0.00 | 1,980.00 | 0.00 | 0.00% | 562 | 292,469 | 587,226,078 |
| PRESTIGE | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 32 | 873,576 | 1,212,900 |
| PZ | 78.50 | 78.50 | 84.95 | 78.50 | 84.95 | 6.45 | 8.22% | 399 | 4,616,949 | 380,655,029 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 10 | 5,238 | 132,783 |
| REGALINS | 1.02 | 1.02 | 1.10 | 1.09 | 1.10 | 0.08 | 7.84% | 70 | 1,773,379 | 1,910,663 |
| ROYALEX | 1.70 | 1.70 | 1.70 | 1.63 | 1.63 | (0.07) | -4.12% | 81 | 3,071,503 | 5,138,235 |
| RTBRISCOE | 9.16 | 9.06 | 9.10 | 9.06 | 9.10 | (0.06) | -0.66% | 70 | 954,125 | 8,700,075 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 26 | 20,364 | 421,972 |
| SEPLAT | 10,450.00 | 10,450.00 | 0.00 | 0.00 | 10,450.00 | 0.00 | 0.00% | 447 | 25,439 | 269,539,550 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 47 | 148,850 | 19,212,477 |
| SOVRENINS | 1.89 | 1.89 | 2.07 | 2.00 | 2.07 | 0.18 | 9.52% | 109 | 5,321,444 | 10,731,056 |
| STANBIC | 154.50 | 154.50 | 152.75 | 152.50 | 152.50 | (2.00) | -1.29% | 728 | 8,465,035 | 1,291,677,922 |
| STERLINGNG | 8.10 | 8.10 | 8.30 | 8.00 | 8.10 | 0.00 | 0.00% | 475 | 10,526,607 | 85,700,449 |
| SUNUASSUR | 4.70 | 4.70 | 4.68 | 4.32 | 4.68 | (0.02) | -0.43% | 55 | 724,110 | 3,250,102 |
| TANTALIZER | 3.68 | 3.68 | 3.65 | 3.45 | 3.47 | (0.21) | -5.71% | 341 | 10,607,287 | 37,461,992 |
| TIP | 20.45 | 20.45 | 21.00 | 20.60 | 21.00 | 0.55 | 2.69% | 392 | 3,497,126 | 72,705,534 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 70 | 11,898 | 6,853,248 |
| TRANSCOHOT | 203.00 | 203.00 | 223.30 | 223.30 | 223.30 | 20.30 | 10.00% | 118 | 196,872 | 43,785,523 |
| TRANSCORP | 49.00 | 49.00 | 0.00 | 0.00 | 49.00 | 0.00 | 0.00% | 292 | 710,157 | 34,050,145 |
| TRANSEXPR | 7.20 | 7.92 | 7.92 | 7.92 | 7.92 | 0.72 | 10.00% | 282 | 4,087,297 | 32,356,115 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 83 | 46,693 | 11,463,132 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 3 | 13,367 | 51,329 |
| UACN | 110.00 | 110.00 | 121.00 | 115.00 | 121.00 | 11.00 | 10.00% | 236 | 1,240,757 | 148,437,867 |
| UBA | 50.20 | 50.20 | 53.40 | 49.95 | 53.20 | 3.00 | 5.98% | 2148 | 55,258,385 | 2,832,762,495 |
| UCAP | 16.15 | 16.15 | 16.65 | 16.00 | 16.00 | (0.15) | -0.93% | 555 | 24,029,880 | 390,800,879 |
| UNILEVER | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 286 | 973,799 | 112,997,133 |
| UNIONDICON | 19.95 | 19.95 | 0.00 | 0.00 | 19.95 | 0.00 | 0.00% | 180 | 964,339 | 18,805,942 |
| UNIVINSURE | 1.22 | 1.22 | 1.30 | 1.22 | 1.23 | 0.01 | 0.82% | 119 | 6,102,889 | 7,554,127 |
| UPDC | 4.20 | 4.20 | 4.50 | 4.15 | 4.15 | (0.05) | -1.19% | 131 | 1,677,168 | 7,060,595 |
| UPL | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | (0.20) | -3.85% | 34 | 1,057,563 | 5,312,764 |
| VERITASKAP | 1.85 | 1.85 | 2.00 | 1.87 | 2.00 | 0.15 | 8.11% | 192 | 20,181,789 | 39,000,056 |
| VFDGROUP | 10.65 | 10.65 | 10.80 | 10.65 | 10.80 | 0.15 | 1.41% | 147 | 1,751,694 | 18,724,819 |
| VITAFOAM | 130.00 | 130.00 | 143.00 | 130.00 | 143.00 | 13.00 | 10.00% | 397 | 1,651,329 | 227,182,115 |
| WAPCO | 273.00 | 273.00 | 283.80 | 270.00 | 275.00 | 2.00 | 0.73% | 1659 | 7,282,213 | 1,993,548,447 |
| WAPIC | 2.73 | 2.73 | 2.70 | 2.53 | 2.70 | (0.03) | -1.10% | 178 | 3,660,119 | 9,405,904 |
| WEMABANK | 28.10 | 28.10 | 27.55 | 27.05 | 27.50 | (0.60) | -2.14% | 840 | 17,306,375 | 473,447,766 |
| ZENITHBANK | 127.00 | 127.00 | 129.50 | 126.05 | 129.50 | 2.50 | 1.97% | 3171 | 20,552,598 | 2,613,775,953 |
| ZICHIS | 12.90 | 12.90 | 13.89 | 12.90 | 13.89 | 0.99 | 7.67% | 208 | 4,100,321 | 54,069,603 |
| TOTAL TRANSACTION | 51,267 | 682,253,036 | 36,064,427,532 |
