| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 25 | 219,833 | 1,433,925.70 |
| ABCTRANS | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 54 | 408,284 | 1,750,768.30 |
| ACADEMY | 7.88 | 7.88 | 0.00 | 0.00 | 7.88 | 0.00 | 0.00 | 35 | 180,989 | 1,341,569.28 |
| ACCESSCORP | 25.00 | 25.00 | 25.25 | 24.40 | 24.45 | -0.55 | -2.20 | 1514 | 59,418,579 | 1,470,104,812.95 |
| AFRIPRUD | 14.10 | 14.10 | 14.15 | 14.05 | 14.05 | -0.05 | -0.35 | 227 | 5,839,170 | 82,590,335.25 |
| AIICO | 3.89 | 3.89 | 3.95 | 3.89 | 3.90 | 0.01 | 0.26 | 309 | 5,862,571 | 23,068,809.75 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 8 | 1,329 | 3,377,653.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 9 | 187,822 | 1,212,251.30 |
| ARADEL | 671.80 | 671.80 | 713.00 | 712.00 | 712.00 | 40.20 | 5.98 | 744 | 2,255,674 | 1,610,649,303.40 |
| ASOSAVINGS | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 15 | 14,676,337 | 8,071,985.35 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 18 | 85,214 | 233,948.08 |
| BERGER | 36.55 | 36.55 | 0.00 | 0.00 | 36.55 | 0.00 | 0.00 | 25 | 35,019 | 1,289,762.70 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 227 | 69,739 | 30,503,838.60 |
| BUACEMENT | 170.00 | 170.00 | 172.00 | 172.00 | 172.00 | 2.00 | 1.18 | 478 | 558,653 | 95,394,063.20 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 608 | 122,890 | 86,526,544.10 |
| CADBURY | 69.00 | 69.00 | 69.45 | 69.45 | 69.45 | 0.45 | 0.65 | 191 | 939,713 | 64,425,145.50 |
| CAP | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 32 | 102,593 | 7,176,742.80 |
| CAVERTON | 6.40 | 6.40 | 6.82 | 6.40 | 6.50 | 0.10 | 1.56 | 101 | 2,308,652 | 15,153,114.23 |
| CHAMPION | 15.60 | 15.60 | 15.00 | 14.90 | 14.90 | -0.70 | -4.49 | 157 | 983,383 | 14,699,681.35 |
| CHAMS | 3.94 | 3.94 | 4.05 | 3.89 | 4.00 | 0.06 | 1.52 | 366 | 11,002,089 | 43,604,809.52 |
| CILEASING | 6.30 | 6.30 | 6.21 | 6.20 | 6.21 | -0.09 | -1.43 | 52 | 1,028,380 | 6,416,719.81 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 11 | 461 | 50,710.00 |
| CONHALLPLC | 4.78 | 4.78 | 4.80 | 4.70 | 4.75 | -0.03 | -0.63 | 115 | 2,260,480 | 10,757,704.30 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 112 | 38,426 | 7,494,539.60 |
| CORNERST | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 58 | 1,440,794 | 9,539,740.02 |
| CUSTODIAN | 41.60 | 41.60 | 41.60 | 37.50 | 41.60 | 0.00 | 0.00 | 123 | 3,356,878 | 130,510,192.55 |
| CUTIX | 3.70 | 3.70 | 3.73 | 3.70 | 3.71 | 0.01 | 0.27 | 232 | 4,075,070 | 15,111,553.99 |
| CWG | 18.45 | 18.45 | 17.85 | 17.80 | 17.80 | -0.65 | -3.52 | 141 | 1,130,606 | 20,253,490.85 |
| DAARCOMM | 1.03 | 1.03 | 1.10 | 1.03 | 1.03 | 0.00 | 0.00 | 57 | 2,404,178 | 2,555,834.63 |
| DANGCEM | 600.00 | 600.00 | 639.00 | 639.00 | 639.00 | 39.00 | 6.50 | 1050 | 847,591 | 535,806,513.80 |
| DANGSUGAR | 61.00 | 61.00 | 64.45 | 63.50 | 64.45 | 3.45 | 5.66 | 796 | 2,995,340 | 189,828,389.65 |
| DEAPCAP | 1.74 | 1.74 | 1.75 | 1.75 | 1.75 | 0.01 | 0.57 | 38 | 815,233 | 1,435,693.89 |
| ELLAHLAKES | 13.20 | 13.20 | 12.90 | 12.70 | 12.90 | -0.30 | -2.27 | 582 | 9,657,292 | 124,551,242.68 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 9 | 2,429 | 117,056.20 |
| ETERNA | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.00 | -2.44 | 232 | 1,298,816 | 51,876,277.40 |
| ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 76 | 1,236,427 | 44,451,121.95 |
| ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 65 | 904,068 | 13,254,327.00 |
| EUNISELL | 54.60 | 54.60 | 0.00 | 0.00 | 54.60 | 0.00 | 0.00 | 112 | 375,708 | 21,346,150.45 |
| FCMB | 10.60 | 10.60 | 10.70 | 10.45 | 10.55 | -0.05 | -0.47 | 1015 | 7,580,916 | 79,940,973.45 |
| FIDELITYBK | 19.85 | 19.85 | 19.85 | 19.75 | 19.80 | -0.05 | -0.25 | 594 | 94,744,896 | 1,876,423,346.35 |
| FIDSON | 42.15 | 42.15 | 42.30 | 42.30 | 42.30 | 0.15 | 0.36 | 229 | 583,820 | 24,521,762.05 |
| FIRSTHOLDCO | 33.95 | 33.95 | 34.00 | 33.15 | 33.50 | -0.45 | -1.33 | 452 | 16,320,719 | 550,047,287.65 |
| FTNCOCOA | 5.70 | 5.70 | 5.82 | 5.60 | 5.62 | -0.08 | -1.40 | 171 | 3,369,306 | 19,252,007.72 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 47 | 1,877 | 1,928,429.80 |
| GTCO | 92.95 | 93.00 | 93.50 | 93.00 | 93.00 | 0.05 | 0.05 | 1236 | 79,451,739 | 7,394,312,927.75 |
| GUINEAINS | 1.41 | 1.41 | 1.49 | 1.41 | 1.45 | 0.04 | 2.84 | 70 | 2,404,822 | 3,448,311.67 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 89 | 225,722 | 39,192,205.40 |
| HMCALL | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 14 | 2,040,301 | 8,873,447.78 |
| HONYFLOUR | 22.30 | 22.30 | 22.95 | 22.95 | 22.95 | 0.65 | 2.91 | 235 | 971,663 | 22,115,738.55 |
| IKEJAHOTEL | 19.95 | 19.95 | 0.00 | 0.00 | 19.95 | 0.00 | 0.00 | 32 | 166,167 | 3,262,219.85 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 15 | 49,883 | 1,718,047.10 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 1 | 300 | 2,265.00 |
| INTBREW | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 126 | 4,026,867 | 58,352,525.25 |
| INTENEGINS | 2.78 | 2.78 | 2.90 | 2.90 | 2.90 | 0.12 | 4.32 | 38 | 643,880 | 1,856,624.99 |
| JAIZBANK | 4.30 | 4.45 | 4.49 | 4.30 | 4.30 | 0.00 | 0.00 | 399 | 22,366,488 | 96,593,161.31 |
| JAPAULGOLD | 2.54 | 2.54 | 2.54 | 2.51 | 2.52 | -0.02 | -0.79 | 180 | 8,923,183 | 22,650,267.06 |
| JBERGER | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 98 | 70,817 | 9,538,894.70 |
| JOHNHOLT | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 17 | 58,726 | 422,728.95 |
| LASACO | 2.99 | 2.99 | 2.95 | 2.94 | 2.95 | -0.04 | -1.34 | 60 | 1,311,715 | 3,874,675.80 |
| LEARNAFRCA | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 29 | 225,418 | 1,557,323.90 |
| LEGENDINT | 6.15 | 6.15 | 6.00 | 5.80 | 5.80 | -0.35 | -5.69 | 83 | 1,140,765 | 6,872,662.30 |
| LINKASSURE | 2.02 | 2.02 | 2.10 | 2.00 | 2.03 | 0.01 | 0.50 | 1850 | 7,671,469 | 15,483,749.88 |
| LIVESTOCK | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 65 | 169,499 | 1,336,568.65 |
| MANSARD | 16.70 | 16.70 | 16.20 | 16.00 | 16.00 | -0.70 | -4.19 | 96 | 2,685,962 | 43,255,972.34 |
| MAYBAKER | 17.75 | 17.75 | 0.00 | 0.00 | 17.75 | 0.00 | 0.00 | 78 | 723,539 | 12,226,426.25 |
| MBENEFIT | 4.20 | 4.20 | 4.18 | 3.95 | 4.18 | -0.02 | -0.48 | 210 | 5,804,021 | 23,631,265.33 |
| MEYER | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00 | 9 | 58,603 | 880,048.65 |
| MTNN | 480.00 | 480.00 | 500.00 | 500.00 | 500.00 | 20.00 | 4.17 | 1206 | 2,461,696 | 1,211,689,410.30 |
| MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 13.90 | 0.00 | 0.00 | 15 | 16,873 | 217,534.20 |
| NAHCO | 118.00 | 118.00 | 124.85 | 124.85 | 124.85 | 6.85 | 5.81 | 197 | 1,265,154 | 155,425,298.45 |
| NASCON | 103.00 | 103.00 | 110.00 | 105.00 | 110.00 | 7.00 | 6.80 | 138 | 7,714,756 | 813,636,607.40 |
| NB | 76.05 | 76.05 | 76.05 | 75.50 | 75.95 | -0.10 | -0.13 | 341 | 4,833,206 | 367,326,113.35 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 6 | 14,175 | 207,205.00 |
| NEIMETH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 91 | 2,567,159 | 15,371,980.26 |
| NEM | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | -0.10 | -0.35 | 65 | 665,468 | 18,797,125.25 |
| NESTLE | 1915.00 | 1915.00 | 0.00 | 0.00 | 1915.00 | 0.00 | 0.00 | 174 | 127,046 | 241,100,931.70 |
| NGXGROUP | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | -0.40 | -0.68 | 68 | 390,464 | 22,843,872.75 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00 | 103 | 1,270,488 | 143,777,168.00 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 23 | 6,224 | 540,384.55 |
| NPFMCRFBK | 3.08 | 3.08 | 3.26 | 3.08 | 3.26 | 0.18 | 5.84 | 55 | 2,704,411 | 8,630,584.38 |
| NSLTECH | 0.89 | 0.89 | 0.93 | 0.88 | 0.89 | 0.00 | 0.00 | 119 | 11,572,962 | 10,398,566.09 |
| OANDO | 46.55 | 46.55 | 45.55 | 45.00 | 45.00 | -1.55 | -3.33 | 566 | 3,424,468 | 157,760,334.05 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 495 | 130,709 | 143,239,156.10 |
| OMATEK | 1.58 | 1.58 | 1.59 | 1.43 | 1.54 | -0.04 | -2.53 | 153 | 4,318,029 | 6,414,450.64 |
| PRESCO | 1479.90 | 1479.90 | 0.00 | 0.00 | 1479.90 | 0.00 | 0.00 | 395 | 204,032 | 301,849,007.20 |
| PRESTIGE | 1.84 | 1.84 | 1.81 | 1.70 | 1.81 | -0.03 | -1.63 | 92 | 10,530,487 | 18,398,334.79 |
| PZ | 38.50 | 38.50 | 39.00 | 38.60 | 39.00 | 0.50 | 1.30 | 141 | 2,138,778 | 83,023,073.60 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 25 | 275,854 | 2,894,065.05 |
| REGALINS | 1.33 | 1.33 | 1.34 | 1.28 | 1.28 | -0.05 | -3.76 | 121 | 8,883,295 | 11,543,178.33 |
| ROYALEX | 2.31 | 2.31 | 2.25 | 2.20 | 2.20 | -0.11 | -4.76 | 92 | 3,118,821 | 6,996,948.94 |
| RTBRISCOE | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 42 | 1,604,579 | 5,756,872.32 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 94 | 211,131 | 1,549,788.25 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 164 | 160,318 | 925,673,169.60 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 75 | 22,094 | 9,378,563.55 |
| SKYAVN | 90.05 | 90.05 | 99.05 | 99.05 | 99.05 | 9.00 | 9.99 | 41 | 250,915 | 24,150,527.25 |
| SOVRENINS | 3.65 | 3.65 | 3.85 | 3.61 | 3.85 | 0.20 | 5.48 | 171 | 7,028,170 | 26,372,375.24 |
| STANBIC | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00 | 295 | 218,193 | 25,052,326.75 |
| STERLINGNG | 7.80 | 7.80 | 8.10 | 7.60 | 7.95 | 0.15 | 1.92 | 522 | 6,086,297 | 48,403,611.70 |
| SUNUASSUR | 5.30 | 5.30 | 5.30 | 5.23 | 5.30 | 0.00 | 0.00 | 36 | 372,623 | 1,968,756.23 |
| TANTALIZER | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 83 | 603,072 | 1,385,219.81 |
| THOMASWY | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 12 | 40,781 | 115,333.92 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 35 | 1,449 | 834,624.00 |
| TRANSCOHOT | 164.60 | 164.60 | 174.90 | 174.90 | 174.90 | 10.30 | 6.26 | 147 | 159,737 | 26,990,611.00 |
| TRANSCORP | 48.50 | 48.50 | 0.00 | 0.00 | 48.50 | 0.00 | 0.00 | 221 | 1,428,016 | 68,768,906.30 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 7 | 5,733 | 13,192.62 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 68 | 694,485 | 213,762,483.00 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 18 | 118,786 | 536,293.90 |
| UACN | 69.95 | 69.95 | 0.00 | 0.00 | 69.95 | 0.00 | 0.00 | 144 | 928,470 | 63,532,268.35 |
| UBA | 42.95 | 42.95 | 42.95 | 42.60 | 42.80 | -0.15 | -0.35 | 927 | 12,355,584 | 528,816,639.60 |
| UCAP | 18.50 | 18.50 | 18.70 | 18.55 | 18.70 | 0.20 | 1.08 | 163 | 1,505,594 | 28,120,762.25 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 25 | 20,911 | 1,068,746.55 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 92 | 125,512 | 9,256,121.15 |
| UNIONDICON | 8.80 | 8.80 | 0.00 | 0.00 | 8.80 | 0.00 | 0.00 | 31 | 74,655 | 607,364.40 |
| UNIVINSURE | 1.15 | 1.15 | 1.20 | 1.15 | 1.20 | 0.05 | 4.35 | 120 | 10,388,603 | 12,212,724.23 |
| UPDC | 6.85 | 6.85 | 6.85 | 6.31 | 6.85 | 0.00 | 0.00 | 180 | 4,154,324 | 27,417,788.23 |
| UPDCREIT | 7.35 | 7.35 | 7.95 | 7.95 | 7.95 | 0.60 | 8.16 | 154 | 1,988,828 | 14,579,307.80 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 18 | 256,118 | 1,430,637.51 |
| VERITASKAP | 2.12 | 2.12 | 2.14 | 2.08 | 2.10 | -0.02 | -0.94 | 110 | 7,169,890 | 15,136,922.96 |
| VFDGROUP | 10.80 | 10.80 | 10.85 | 10.70 | 10.80 | 0.00 | 0.00 | 227 | 7,236,832 | 78,406,501.95 |
| VITAFOAM | 94.00 | 94.00 | 94.35 | 94.25 | 94.35 | 0.35 | 0.37 | 308 | 2,134,002 | 199,753,096.55 |
| WAPCO | 137.50 | 137.50 | 138.90 | 138.00 | 138.50 | 1.00 | 0.73 | 490 | 6,369,920 | 881,194,543.25 |
| WAPIC | 3.10 | 3.10 | 3.12 | 3.03 | 3.09 | -0.01 | -0.32 | 93 | 4,116,552 | 12,711,373.88 |
| WEMABANK | 19.00 | 19.00 | 20.40 | 19.30 | 19.90 | 0.90 | 4.74 | 406 | 11,862,044 | 236,292,159.85 |
| ZENITHBANK | 68.50 | 68.50 | 68.45 | 67.50 | 67.55 | -0.95 | -1.39 | 1311 | 23,982,726 | 1,623,208,927.55 |
| TOTAL TRANSACTION (124) | 28,053 | 585,231,292 | 23,928,078,060.99 |
