| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.30 | 8.30 | 8.25 | 8.20 | 8.25 | (0.05) | -0.60% | 292 | 3,284,269 | 26,122,765 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 122 | 169,742 | 1,200,861 |
| ACADEMY | 8.10 | 8.10 | 7.30 | 7.30 | 7.30 | (0.80) | -9.88% | 43 | 271,333 | 1,980,731 |
| ACCESSCORP | 23.00 | 23.00 | 23.45 | 22.80 | 23.00 | 0.00 | 0.00% | 2093 | 36,076,112 | 831,067,740 |
| AFRIPRUD | 11.70 | 11.70 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00% | 285 | 3,803,205 | 45,648,291 |
| AIICO | 4.05 | 4.05 | 4.33 | 4.05 | 4.26 | 0.21 | 5.19% | 490 | 8,776,864 | 36,567,278 |
| AIRTELAFRI | 4358.80 | 4358.80 | 0.00 | 0.00 | 4358.80 | 0.00 | 0.00% | 39 | 1,096 | 5,254,882 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 19 | 10,343 | 94,447 |
| ARADEL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1345 | 525,163 | 827,218,365 |
| AUSTINLAZ | 3.52 | 3.52 | 0.00 | 0.00 | 3.52 | 0.00 | 0.00% | 60 | 298,847 | 1,066,684 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 65 | 35,783 | 4,753,772 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 253 | 42,328 | 21,732,868 |
| BUACEMENT | 378.00 | 378.00 | 340.20 | 340.20 | 340.20 | (37.80) | -10.00% | 796 | 316,492 | 107,670,578 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 367 | 45,953 | 38,834,880 |
| CADBURY | 62.10 | 62.10 | 0.00 | 0.00 | 62.10 | 0.00 | 0.00% | 224 | 177,876 | 10,366,775 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 37 | 22,825 | 3,597,220 |
| CAVERTON | 5.40 | 5.40 | 5.45 | 5.45 | 5.45 | 0.05 | 0.93% | 112 | 554,264 | 3,026,155 |
| CHAMPION | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00% | 103 | 401,678 | 5,140,646 |
| CHAMS | 3.96 | 3.96 | 4.02 | 3.90 | 4.02 | 0.06 | 1.52% | 691 | 42,301,695 | 166,884,176 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 24 | 58,305 | 744,651 |
| CILEASING | 6.00 | 6.00 | 6.00 | 5.80 | 5.80 | (0.20) | -3.33% | 100 | 2,427,473 | 14,289,277 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 4 | 4,700 | 568,230 |
| CONHALLPLC | 6.70 | 6.70 | 6.45 | 6.25 | 6.25 | (0.45) | -6.72% | 150 | 2,357,175 | 15,040,225 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 155 | 78,563 | 15,667,993 |
| CORNERST | 6.75 | 6.75 | 6.50 | 6.30 | 6.50 | (0.25) | -3.70% | 127 | 1,253,672 | 8,034,099 |
| CUSTODIAN | 81.25 | 81.25 | 73.15 | 73.15 | 73.15 | (8.10) | -9.97% | 170 | 401,241 | 29,350,779 |
| CUTIX | 2.90 | 2.90 | 2.93 | 2.90 | 2.90 | 0.00 | 0.00% | 182 | 3,414,768 | 9,913,275 |
| CWG | 20.65 | 20.65 | 19.60 | 19.60 | 19.60 | (1.05) | -5.08% | 264 | 1,317,822 | 25,751,416 |
| DAARCOMM | 1.70 | 1.70 | 1.72 | 1.69 | 1.69 | (0.01) | -0.59% | 174 | 2,043,074 | 3,499,884 |
| DANGCEM | 1070.00 | 1070.00 | 963.00 | 963.00 | 963.00 | (107.00) | -10.00% | 1265 | 490,108 | 471,974,004 |
| DANGSUGAR | 71.15 | 71.15 | 72.00 | 70.50 | 70.50 | (0.65) | -0.91% | 2037 | 11,128,268 | 792,505,968 |
| DEAPCAP | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 170 | 2,899,459 | 13,120,881 |
| ELLAHLAKES | 8.90 | 9.00 | 9.00 | 8.60 | 8.60 | (0.30) | -3.37% | 365 | 4,681,384 | 41,511,474 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 4 | 727 | 26,673 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00% | 132 | 138,291 | 4,031,593 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 47 | 37,207 | 3,188,640 |
| ETRANZACT | 16.35 | 16.35 | 0.00 | 0.00 | 16.35 | 0.00 | 0.00% | 125 | 453,459 | 7,486,217 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 14 | 19,496 | 3,684,744 |
| FCMB | 10.20 | 10.20 | 10.25 | 9.90 | 10.00 | (0.20) | -1.96% | 806 | 19,772,673 | 199,312,404 |
| FIDELITYBK | 18.15 | 18.15 | 19.00 | 18.15 | 18.15 | 0.00 | 0.00% | 659 | 21,989,094 | 408,114,144 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 671 | 382,032 | 36,444,384 |
| FIRSTHOLDCO | 61.00 | 61.00 | 63.50 | 61.00 | 61.10 | 0.10 | 0.16% | 983 | 57,387,959 | 3,515,583,583 |
| FTNCOCOA | 7.38 | 7.38 | 8.00 | 7.70 | 7.70 | 0.32 | 4.34% | 323 | 5,247,327 | 40,695,511 |
| GEREGU | 1019.30 | 1019.30 | 917.40 | 917.40 | 917.40 | (101.90) | -10.00% | 34 | 4,002,698 | 3,672,075,145 |
| GTCO | 129.00 | 129.00 | 129.80 | 128.50 | 129.80 | 0.80 | 0.62% | 2785 | 10,672,506 | 1,377,925,177 |
| GUINEAINS | 1.10 | 1.10 | 1.16 | 1.04 | 1.04 | (0.06) | -5.45% | 251 | 4,830,985 | 5,401,687 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 93 | 45,409 | 14,942,091 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 46 | 104,122 | 374,862 |
| HONYFLOUR | 16.65 | 16.65 | 16.65 | 16.60 | 16.60 | (0.05) | -0.30% | 265 | 1,594,343 | 26,567,026 |
| IKEJAHOTEL | 44.60 | 44.60 | 0.00 | 0.00 | 44.60 | 0.00 | 0.00% | 81 | 127,409 | 5,207,542 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 29 | 33,588 | 1,125,250 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 4 | 3,537 | 35,901 |
| INTBREW | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | (0.20) | -1.72% | 143 | 520,951 | 5,876,477 |
| INTENEGINS | 6.11 | 6.11 | 6.70 | 6.70 | 6.70 | 0.59 | 9.66% | 602 | 4,783,453 | 31,520,823 |
| JAIZBANK | 8.65 | 8.65 | 8.95 | 8.00 | 8.40 | (0.25) | -2.89% | 1627 | 10,501,041 | 88,165,659 |
| JAPAULGOLD | 3.00 | 3.00 | 3.05 | 2.80 | 3.00 | 0.00 | 0.00% | 392 | 8,801,737 | 26,169,919 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 60 | 8,638 | 2,416,912 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 52 | 40,492 | 475,466 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 4 | 146 | 956 |
| LASACO | 1.90 | 1.90 | 1.90 | 1.87 | 1.90 | 0.00 | 0.00% | 86 | 3,014,432 | 5,661,129 |
| LEARNAFRCA | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 56 | 92,042 | 928,011 |
| LEGENDINT | 5.55 | 5.55 | 5.50 | 5.05 | 5.50 | (0.05) | -0.90% | 32 | 1,205,428 | 6,425,808 |
| LINKASSURE | 1.50 | 1.50 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00% | 177 | 32,035,343 | 49,399,568 |
| LIVESTOCK | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00% | 157 | 620,799 | 5,033,747 |
| LIVINGTRUST | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 43 | 32,711 | 129,606 |
| MANSARD | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00% | 160 | 949,679 | 12,127,120 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 395 | 838,104 | 31,242,447 |
| MBENEFIT | 3.84 | 3.84 | 3.76 | 3.65 | 3.65 | (0.19) | -4.95% | 230 | 3,220,767 | 11,924,198 |
| MCNICHOLS | 8.15 | 8.15 | 0.00 | 0.00 | 8.15 | 0.00 | 0.00% | 100 | 509,347 | 3,778,940 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 34 | 265,269 | 22,667,236 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 38 | 94,470 | 1,752,419 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 7 | 6,232 | 59,516 |
| MTNN | 830.00 | 830.00 | 0.00 | 0.00 | 830.00 | 0.00 | 0.00% | 4373 | 2,489,738 | 1,869,010,414 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 9 | 6,424 | 147,431 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 519 | 510,882 | 72,188,864 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 127 | 78,129 | 15,438,331 |
| NB | 74.00 | 74.00 | 73.30 | 72.00 | 73.30 | (0.70) | -0.95% | 281 | 1,980,307 | 142,175,856 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 11 | 4,232 | 614,063 |
| NEIMETH | 8.50 | 8.50 | 8.45 | 7.75 | 7.75 | (0.75) | -8.82% | 242 | 2,532,455 | 20,801,821 |
| NEM | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 0.00% | 73 | 266,861 | 7,808,243 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 122 | 89,443 | 251,581,757 |
| NGXGROUP | 118.05 | 118.05 | 0.00 | 0.00 | 118.05 | 0.00 | 0.00% | 1046 | 1,304,018 | 154,909,216 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 215 | 1,053,803 | 140,214,060 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 6 | 535 | 38,253 |
| NPFMCRFBK | 5.30 | 5.30 | 5.25 | 5.00 | 5.00 | (0.30) | -5.66% | 99 | 1,583,515 | 8,033,194 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 16 | 10,571 | 1,088,674 |
| NSLTECH | 0.80 | 0.80 | 0.83 | 0.80 | 0.81 | 0.01 | 1.25% | 167 | 4,458,244 | 3,635,300 |
| OANDO | 45.05 | 45.05 | 44.00 | 43.70 | 43.70 | (1.35) | -3.00% | 552 | 3,786,779 | 165,888,168 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 589 | 82,503 | 106,697,589 |
| OMATEK | 1.93 | 1.93 | 2.12 | 2.04 | 2.04 | 0.11 | 5.70% | 164 | 2,446,900 | 5,031,111 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 37 | 68,857 | 1,907,865 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 236 | 41,057 | 84,988,015 |
| PRESTIGE | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | (0.04) | -2.68% | 23 | 778,862 | 1,123,780 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 130 | 474,486 | 40,651,423 |
| REDSTAREX | 24.85 | 24.85 | 22.40 | 22.40 | 22.40 | (2.45) | -9.86% | 67 | 1,578,123 | 35,440,568 |
| REGALINS | 0.99 | 0.99 | 0.98 | 0.93 | 0.94 | (0.05) | -5.05% | 130 | 6,287,607 | 5,892,846 |
| ROYALEX | 1.45 | 1.45 | 1.50 | 1.50 | 1.50 | 0.05 | 3.45% | 51 | 615,513 | 925,314 |
| RTBRISCOE | 12.85 | 12.85 | 11.65 | 11.65 | 11.65 | (1.20) | -9.34% | 119 | 728,421 | 8,640,247 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 15 | 3,884 | 115,549 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 274 | 12,772 | 130,626,907 |
| SKYAVN | 155.75 | 155.75 | 171.20 | 140.20 | 171.20 | 15.45 | 9.92% | 128 | 1,028,371 | 155,959,859 |
| SOVRENINS | 2.14 | 2.14 | 2.34 | 2.01 | 2.05 | (0.09) | -4.21% | 147 | 4,748,558 | 10,605,763 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 293 | 187,360 | 29,857,177 |
| STERLINGNG | 7.65 | 7.65 | 7.80 | 7.40 | 7.80 | 0.15 | 1.96% | 330 | 29,391,812 | 224,752,293 |
| SUNUASSUR | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | (0.01) | -0.28% | 31 | 429,955 | 1,551,973 |
| TANTALIZER | 4.30 | 4.30 | 4.60 | 4.25 | 4.60 | 0.30 | 6.98% | 337 | 5,971,756 | 25,751,361 |
| TIP | 29.00 | 29.00 | 30.00 | 28.00 | 28.00 | (1.00) | -3.45% | 1158 | 8,240,441 | 235,284,988 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 27 | 738 | 425,088 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 98 | 19,846 | 4,225,113 |
| TRANSCORP | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00% | 329 | 1,294,657 | 52,794,983 |
| TRANSEXPR | 4.04 | 4.04 | 0.00 | 0.00 | 4.04 | 0.00 | 0.00% | 17 | 51,652 | 205,088 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 32 | 18,596 | 4,109,716 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 70 | 167,849 | 621,300 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 205 | 998,311 | 183,048,254 |
| UBA | 40.00 | 40.00 | 40.05 | 39.80 | 39.80 | (0.20) | -0.50% | 1400 | 10,101,367 | 404,088,039 |
| UCAP | 18.20 | 18.30 | 18.40 | 16.50 | 17.80 | (0.40) | -2.20% | 490 | 14,373,052 | 257,264,603 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 60 | 23,655 | 2,980,530 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 4 | 308 | 6,591 |
| UNIVINSURE | 1.01 | 1.01 | 1.04 | 0.99 | 0.99 | (0.02) | -1.98% | 141 | 7,131,932 | 7,176,707 |
| UPDC | 3.80 | 3.80 | 3.70 | 3.65 | 3.65 | (0.15) | -3.95% | 140 | 2,078,933 | 7,684,562 |
| UPL | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 47 | 92,023 | 487,729 |
| VERITASKAP | 1.44 | 1.44 | 1.50 | 1.40 | 1.40 | (0.04) | -2.78% | 165 | 8,186,050 | 11,653,652 |
| VFDGROUP | 10.50 | 10.50 | 10.70 | 10.50 | 10.70 | 0.20 | 1.90% | 241 | 2,459,158 | 25,320,948 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 115 | 102,228 | 17,389,030 |
| WAPCO | 317.40 | 317.40 | 0.00 | 0.00 | 317.40 | 0.00 | 0.00% | 1116 | 3,044,272 | 966,920,277 |
| WAPIC | 2.54 | 2.54 | 2.55 | 2.46 | 2.55 | 0.01 | 0.39% | 151 | 5,721,093 | 14,360,410 |
| WEMABANK | 29.00 | 29.00 | 28.20 | 27.70 | 28.20 | (0.80) | -2.76% | 590 | 4,654,162 | 128,438,459 |
| ZENITHBANK | 117.90 | 117.90 | 118.00 | 110.05 | 114.50 | (3.40) | -2.88% | 3408 | 13,232,842 | 1,529,928,570 |
| ZICHIS | 24.67 | 24.67 | 26.80 | 24.84 | 24.90 | 0.23 | 0.93% | 436 | 3,516,479 | 90,123,812 |
| TOTAL TRANSACTION | 45,769 | 484,598,200 | 20,876,811,534 | |||||||
| VSPBONDETF | 270.10 | 270.10 | 285.00 | 258.05 | 284.99 | 14.89 | 5.51% | 37 | 5,622 | 1,569,929 |
| TOTAL TRANSACTION | 1,001 | 497,985 | 75,428,689 |
