| 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 | 32 | 23,738 | 164,509.05 |
| ABCTRANS | 4.30 | 4.30 | 0.00 | 0.00 | 4.30 | 0.00 | 0.00 | 67 | 277,431 | 1,120,326.73 |
| ACADEMY | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 43 | 61,309 | 574,248.65 |
| ACCESSCORP | 24.80 | 25.00 | 25.00 | 24.75 | 24.90 | 0.10 | 0.40 | 1308 | 47,305,595 | 1,175,880,785.20 |
| AFRIPRUD | 14.95 | 14.95 | 0.00 | 0.00 | 14.95 | 0.00 | 0.00 | 126 | 826,878 | 11,768,596.25 |
| AIICO | 3.98 | 3.98 | 4.00 | 3.73 | 3.92 | -0.06 | -1.51 | 292 | 5,358,452 | 20,892,993.99 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 1 | 32 | 81,328.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 1,120 | 8,400.00 |
| ARADEL | 560.00 | 560.00 | 0.00 | 0.00 | 560.00 | 0.00 | 0.00 | 305 | 366,955 | 208,910,866.70 |
| AUSTINLAZ | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 10 | 7,386 | 20,296.55 |
| BERGER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 49 | 141,571 | 5,038,894.35 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 126 | 17,809 | 7,789,656.60 |
| BUACEMENT | 151.80 | 151.80 | 0.00 | 0.00 | 151.80 | 0.00 | 0.00 | 300 | 401,982 | 58,842,931.40 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 308 | 17,755 | 11,018,147.40 |
| CADBURY | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -2.00 | -2.96 | 155 | 999,726 | 64,855,673.40 |
| CAP | 71.00 | 71.00 | 0.00 | 0.00 | 71.00 | 0.00 | 0.00 | 19 | 5,154 | 341,320.60 |
| CAVERTON | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -0.25 | -3.62 | 70 | 575,095 | 3,811,580.17 |
| CHAMPION | 15.25 | 15.25 | 0.00 | 0.00 | 15.25 | 0.00 | 0.00 | 107 | 567,826 | 8,670,776.45 |
| CHAMS | 3.27 | 3.27 | 3.35 | 3.14 | 3.14 | -0.13 | -3.98 | 397 | 7,444,787 | 24,073,343.02 |
| CILEASING | 6.27 | 6.27 | 0.00 | 0.00 | 6.27 | 0.00 | 0.00 | 41 | 694,565 | 4,504,829.62 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 5 | 1,115 | 122,650.00 |
| CONHALLPLC | 3.81 | 3.81 | 4.00 | 3.76 | 3.76 | -0.05 | -1.31 | 120 | 3,221,317 | 12,552,006.95 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 69 | 19,085 | 3,864,437.70 |
| CORNERST | 6.00 | 6.00 | 6.48 | 6.00 | 6.48 | 0.48 | 8.00 | 118 | 2,176,725 | 13,138,590.24 |
| CUSTODIAN | 48.30 | 48.30 | 0.00 | 0.00 | 48.30 | 0.00 | 0.00 | 221 | 711,108 | 31,789,565.90 |
| CUTIX | 3.50 | 3.50 | 3.50 | 3.46 | 3.46 | -0.04 | -1.14 | 203 | 3,404,314 | 11,925,954.74 |
| CWG | 16.90 | 16.90 | 0.00 | 0.00 | 16.90 | 0.00 | 0.00 | 70 | 431,320 | 7,146,586.05 |
| DAARCOMM | 1.10 | 1.10 | 0.00 | 0.00 | 1.10 | 0.00 | 0.00 | 62 | 230,842 | 252,646.03 |
| DANGCEM | 516.20 | 516.20 | 0.00 | 0.00 | 516.20 | 0.00 | 0.00 | 497 | 284,528 | 150,018,456.10 |
| DANGSUGAR | 54.00 | 54.00 | 59.40 | 58.95 | 59.40 | 5.40 | 10.00 | 398 | 1,458,275 | 86,295,654.15 |
| DEAPCAP | 1.91 | 1.91 | 1.75 | 1.72 | 1.73 | -0.18 | -9.42 | 62 | 1,405,699 | 2,450,810.00 |
| ELLAHLAKES | 12.50 | 12.50 | 12.50 | 12.20 | 12.35 | -0.15 | -1.20 | 342 | 6,375,405 | 78,359,951.29 |
| ENAMELWA | 35.10 | 35.10 | 0.00 | 0.00 | 35.10 | 0.00 | 0.00 | 42 | 2,482 | 88,133.60 |
| ETERNA | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00 | 69 | 262,492 | 8,750,042.85 |
| ETI | 36.50 | 36.50 | 0.00 | 0.00 | 36.50 | 0.00 | 0.00 | 86 | 753,595 | 25,552,106.70 |
| ETRANZACT | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 66 | 218,307 | 3,520,546.50 |
| EUNISELL | 30.55 | 30.55 | 0.00 | 0.00 | 30.55 | 0.00 | 0.00 | 35 | 121,210 | 3,718,761.10 |
| FCMB | 10.45 | 10.45 | 10.75 | 10.20 | 10.65 | 0.20 | 1.91 | 374 | 7,364,797 | 77,709,553.65 |
| FIDELITYBK | 20.75 | 20.75 | 20.65 | 20.50 | 20.60 | -0.15 | -0.72 | 605 | 42,325,375 | 868,022,869.20 |
| FIDSON | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 158 | 532,226 | 21,445,505.50 |
| FIRSTHOLDCO | 30.70 | 30.70 | 31.00 | 30.50 | 31.00 | 0.30 | 0.98 | 370 | 46,109,281 | 1,422,676,599.85 |
| FTNCOCOA | 5.50 | 5.50 | 5.52 | 5.50 | 5.52 | 0.02 | 0.36 | 109 | 1,355,549 | 7,529,267.11 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 22 | 1,502 | 1,543,154.80 |
| GTCO | 90.00 | 90.00 | 91.00 | 90.00 | 91.00 | 1.00 | 1.11 | 1078 | 22,878,573 | 2,076,608,958.50 |
| GUINEAINS | 1.50 | 1.50 | 1.45 | 1.44 | 1.44 | -0.06 | -4.00 | 56 | 1,627,801 | 2,357,987.37 |
| GUINNESS | 183.90 | 183.90 | 0.00 | 0.00 | 183.90 | 0.00 | 0.00 | 152 | 592,131 | 105,551,289.95 |
| HMCALL | 4.05 | 4.05 | 4.06 | 4.05 | 4.06 | 0.01 | 0.25 | 24 | 1,793,313 | 7,270,060.29 |
| HONYFLOUR | 21.30 | 21.30 | 21.80 | 20.95 | 20.95 | -0.35 | -1.64 | 351 | 1,978,254 | 42,044,980.65 |
| IKEJAHOTEL | 20.70 | 20.70 | 0.00 | 0.00 | 20.70 | 0.00 | 0.00 | 43 | 130,957 | 2,578,306.05 |
| IMG | 36.60 | 36.60 | 0.00 | 0.00 | 36.60 | 0.00 | 0.00 | 6 | 1,579 | 53,000.60 |
| INTBREW | 13.10 | 13.10 | 13.35 | 13.35 | 13.35 | 0.25 | 1.91 | 153 | 2,988,280 | 39,767,342.45 |
| JAIZBANK | 4.50 | 4.50 | 4.59 | 4.30 | 4.30 | -0.20 | -4.44 | 527 | 7,077,769 | 31,501,225.99 |
| JAPAULGOLD | 2.77 | 2.77 | 2.74 | 2.67 | 2.70 | -0.07 | -2.53 | 147 | 4,464,586 | 12,039,700.55 |
| JBERGER | 146.10 | 146.10 | 0.00 | 0.00 | 146.10 | 0.00 | 0.00 | 77 | 26,476 | 3,526,877.90 |
| JOHNHOLT | 7.95 | 7.95 | 0.00 | 0.00 | 7.95 | 0.00 | 0.00 | 8 | 67,937 | 491,967.20 |
| JULI | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 2 | 11 | 99.00 |
| LASACO | 2.89 | 2.89 | 3.00 | 2.99 | 3.00 | 0.11 | 3.81 | 76 | 1,190,404 | 3,530,192.63 |
| LEARNAFRCA | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 21 | 30,090 | 198,408.07 |
| LEGENDINT | 5.40 | 5.40 | 5.40 | 4.90 | 4.90 | -0.50 | -9.26 | 150 | 5,615,656 | 28,550,003.70 |
| LINKASSURE | 2.10 | 2.10 | 2.09 | 2.01 | 2.06 | -0.04 | -1.90 | 51 | 4,257,651 | 8,639,663.33 |
| LIVESTOCK | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 67 | 188,106 | 1,471,726.25 |
| MANSARD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 84 | 1,486,029 | 23,459,582.49 |
| MAYBAKER | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | -1.25 | -7.14 | 74 | 249,134 | 4,083,352.50 |
| MBENEFIT | 3.78 | 3.78 | 3.75 | 3.55 | 3.75 | -0.03 | -0.79 | 159 | 7,120,355 | 25,911,372.60 |
| MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00 | 0.00 | 15 | 269,658 | 4,478,971.10 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 4 | 5,996 | 18,486.50 |
| MTNN | 435.00 | 435.00 | 414.10 | 414.10 | 414.10 | -20.90 | -4.80 | 1094 | 5,151,048 | 2,137,843,010.90 |
| MULTIVERSE | 13.95 | 13.95 | 0.00 | 0.00 | 13.95 | 0.00 | 0.00 | 34 | 268,128 | 3,453,506.45 |
| NAHCO | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.50 | -1.41 | 124 | 1,021,277 | 107,230,936.70 |
| NASCON | 97.00 | 97.00 | 0.00 | 0.00 | 97.00 | 0.00 | 0.00 | 94 | 817,740 | 79,281,266.60 |
| NB | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 192 | 660,529 | 46,923,224.80 |
| NCR | 15.20 | 15.20 | 0.00 | 0.00 | 15.20 | 0.00 | 0.00 | 9 | 14,817 | 212,475.90 |
| NEIMETH | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 74 | 513,703 | 3,092,411.22 |
| NEM | 27.50 | 27.50 | 0.00 | 0.00 | 27.50 | 0.00 | 0.00 | 56 | 73,892 | 2,051,332.15 |
| NESTLE | 1870.00 | 1870.00 | 0.00 | 0.00 | 1870.00 | 0.00 | 0.00 | 151 | 53,431 | 98,178,094.90 |
| NGXGROUP | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 119 | 2,357,718 | 138,931,677.80 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 106 | 287,052 | 32,500,136.20 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 20 | 8,463 | 721,879.30 |
| NPFMCRFBK | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -0.20 | -6.78 | 48 | 968,076 | 2,755,528.53 |
| NSLTECH | 0.75 | 0.75 | 0.82 | 0.79 | 0.81 | 0.06 | 8.00 | 199 | 5,532,328 | 4,507,551.69 |
| OANDO | 45.00 | 45.00 | 44.75 | 44.50 | 44.75 | -0.25 | -0.56 | 406 | 1,703,874 | 76,203,168.80 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 355 | 96,536 | 88,923,961.00 |
| OMATEK | 1.07 | 1.02 | 1.07 | 1.02 | 1.02 | -0.05 | -4.67 | 80 | 1,335,120 | 1,385,343.20 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 262 | 443,958 | 621,796,046.00 |
| PRESTIGE | 1.80 | 1.80 | 1.79 | 1.74 | 1.74 | -0.06 | -3.33 | 118 | 6,813,420 | 11,859,875.78 |
| PZ | 33.40 | 33.40 | 0.00 | 0.00 | 33.40 | 0.00 | 0.00 | 96 | 635,742 | 21,145,833.95 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 36 | 149,414 | 1,598,478.90 |
| REGALINS | 1.63 | 1.63 | 1.70 | 1.57 | 1.65 | 0.02 | 1.23 | 148 | 6,474,587 | 10,649,104.49 |
| ROYALEX | 2.24 | 2.24 | 2.27 | 2.24 | 2.24 | 0.00 | 0.00 | 165 | 7,026,737 | 15,858,385.40 |
| RTBRISCOE | 3.92 | 3.92 | 3.60 | 3.60 | 3.60 | -0.32 | -8.16 | 74 | 656,412 | 2,393,226.03 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 25 | 44,632 | 303,257.40 |
| SEPLAT | 5379.30 | 5379.30 | 0.00 | 0.00 | 5379.30 | 0.00 | 0.00 | 141 | 11,632 | 64,415,781.10 |
| SFSREIT | 301.55 | 301.55 | 0.00 | 0.00 | 301.55 | 0.00 | 0.00 | 25 | 13,875 | 4,602,215.20 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 16 | 59,039 | 4,801,046.60 |
| SOVRENINS | 3.19 | 3.19 | 3.29 | 2.94 | 3.10 | -0.09 | -2.82 | 106 | 14,916,516 | 47,709,297.18 |
| STANBIC | 98.00 | 98.00 | 101.85 | 101.85 | 101.85 | 3.85 | 3.93 | 304 | 885,899 | 92,054,324.65 |
| STERLINGNG | 7.35 | 7.35 | 7.70 | 7.30 | 7.45 | 0.10 | 1.36 | 503 | 8,047,825 | 60,235,867.75 |
| SUNUASSUR | 5.37 | 5.37 | 5.37 | 5.08 | 5.37 | 0.00 | 0.00 | 55 | 952,986 | 4,981,655.63 |
| TANTALIZER | 2.37 | 2.37 | 0.00 | 0.00 | 2.37 | 0.00 | 0.00 | 49 | 409,715 | 984,442.68 |
| THOMASWY | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 65 | 1,250,796 | 3,520,838.82 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 34 | 5,035 | 2,900,160.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 38 | 3,377 | 523,249.00 |
| TRANSCORP | 45.85 | 45.85 | 0.00 | 0.00 | 45.85 | 0.00 | 0.00 | 189 | 1,059,410 | 48,815,622.15 |
| TRANSPOWER | 314.00 | 314.00 | 0.00 | 0.00 | 314.00 | 0.00 | 0.00 | 23 | 28,212 | 7,972,711.20 |
| TRIPPLEG | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 4 | 2,910 | 14,666.40 |
| UACN | 67.60 | 67.60 | 66.00 | 65.00 | 66.00 | -1.60 | -2.37 | 137 | 3,919,292 | 258,799,849.25 |
| UBA | 43.00 | 43.00 | 44.00 | 42.90 | 43.75 | 0.75 | 1.74 | 1224 | 16,906,272 | 735,758,326.90 |
| UCAP | 18.95 | 18.95 | 19.00 | 18.55 | 18.90 | -0.05 | -0.26 | 222 | 2,713,291 | 51,195,799.45 |
| UHOMREIT | 57.60 | 57.60 | 0.00 | 0.00 | 57.60 | 0.00 | 0.00 | 14 | 15,597 | 836,520.60 |
| UNILEVER | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 100 | 1,046,397 | 76,223,400.70 |
| UNIONDICON | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00 | 11 | 23,043 | 207,334.85 |
| UNIVINSURE | 1.15 | 1.15 | 1.18 | 1.15 | 1.16 | 0.01 | 0.87 | 99 | 3,429,429 | 3,996,896.94 |
| UPDC | 6.13 | 6.13 | 0.00 | 0.00 | 6.13 | 0.00 | 0.00 | 71 | 298,931 | 1,794,350.79 |
| UPDCREIT | 7.00 | 7.00 | 7.35 | 7.35 | 7.35 | 0.35 | 5.00 | 89 | 831,291 | 6,033,923.35 |
| UPL | 5.99 | 5.99 | 0.00 | 0.00 | 5.99 | 0.00 | 0.00 | 19 | 38,994 | 214,953.91 |
| VERITASKAP | 2.00 | 2.00 | 2.09 | 2.01 | 2.01 | 0.01 | 0.50 | 101 | 2,873,904 | 5,835,961.75 |
| VFDGROUP | 11.00 | 11.00 | 10.90 | 10.80 | 10.80 | -0.20 | -1.82 | 229 | 3,201,796 | 34,420,674.25 |
| VITAFOAM | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 83 | 297,778 | 23,501,124.40 |
| WAPCO | 120.00 | 120.00 | 122.10 | 122.10 | 122.10 | 2.10 | 1.75 | 220 | 1,068,901 | 131,213,347.00 |
| WAPIC | 3.20 | 3.20 | 3.02 | 2.88 | 2.92 | -0.28 | -8.75 | 138 | 11,653,561 | 34,214,009.22 |
| WEMABANK | 18.85 | 18.85 | 19.00 | 18.75 | 19.00 | 0.15 | 0.80 | 405 | 4,533,856 | 85,038,028.50 |
| ZENITHBANK | 67.90 | 67.90 | 69.50 | 68.50 | 68.80 | 0.90 | 1.33 | 1445 | 68,994,605 | 4,757,394,535.10 |
| TOTAL TRANSACTION (122) | 21,433 | 440,505,260 | 16,930,987,539.22 |
