| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00% | 77 | 349,491 | 3,251,123 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 243 | 1,395,978 | 8,941,594 |
| ACADEMY | 8.40 | 8.40 | 8.75 | 8.40 | 8.75 | 0.35 | 4.17% | 73 | 636,707 | 5,189,261 |
| AFRIPRUD | 14.35 | 14.35 | 14.50 | 14.30 | 14.30 | (0.05) | -0.35% | 223 | 3,577,357 | 51,603,525 |
| AIICO | 4.09 | 4.09 | 4.20 | 4.05 | 4.15 | 0.06 | 1.47% | 471 | 9,964,426 | 40,865,013 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 3 | 105 | 288,404 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 21 | 7,780 | 101,919 |
| ARADEL | 1210.30 | 1210.30 | 0.00 | 0.00 | 1210.30 | 0.00 | 0.00% | 1031 | 867,285 | 1,040,770,645 |
| AUSTINLAZ | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | (0.44) | -9.89% | 78 | 1,482,338 | 6,076,643 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 141 | 48,319 | 3,433,788 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 395 | 70,457 | 34,683,161 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1417 | 554,525 | 164,437,881 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 565 | 81,707 | 63,830,838 |
| CADBURY | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00% | 289 | 826,416 | 56,910,839 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 73 | 374,377 | 34,905,044 |
| CAVERTON | 6.50 | 6.50 | 6.50 | 6.00 | 6.50 | 0.00 | 0.00% | 138 | 1,008,919 | 6,412,776 |
| CHAMPION | 16.10 | 16.10 | 15.70 | 15.60 | 15.70 | (0.40) | -2.48% | 203 | 3,740,766 | 58,705,134 |
| CHAMS | 3.91 | 3.91 | 4.00 | 3.91 | 4.00 | 0.09 | 2.30% | 436 | 11,318,908 | 45,121,000 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 28 | 60,564 | 782,632 |
| CILEASING | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00% | 75 | 359,577 | 2,464,084 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 4 | 231 | 27,882 |
| CONHALLPLC | 4.95 | 4.95 | 5.26 | 5.26 | 5.26 | 0.31 | 6.26% | 164 | 1,125,899 | 5,774,286 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 176 | 42,432 | 7,903,417 |
| CORNERST | 5.97 | 5.97 | 5.96 | 5.80 | 5.96 | (0.01) | -0.17% | 86 | 2,712,192 | 15,944,055 |
| CUSTODIAN | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | (1.50) | -1.91% | 255 | 2,715,449 | 203,013,756 |
| CUTIX | 3.60 | 3.60 | 3.50 | 3.41 | 3.45 | (0.15) | -4.17% | 232 | 4,820,516 | 16,792,151 |
| CWG | 20.75 | 20.75 | 21.70 | 21.00 | 21.70 | 0.95 | 4.58% | 345 | 2,486,522 | 53,247,791 |
| DAARCOMM | 2.00 | 2.00 | 2.00 | 1.90 | 1.91 | (0.09) | -4.50% | 168 | 1,687,010 | 3,287,535 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1424 | 599,716 | 481,042,192 |
| DANGSUGAR | 71.45 | 71.45 | 71.50 | 71.45 | 71.50 | 0.05 | 0.07% | 1015 | 2,181,173 | 156,141,635 |
| DEAPCAP | 6.00 | 6.00 | 6.15 | 6.00 | 6.00 | 0.00 | 0.00% | 154 | 2,315,871 | 14,006,218 |
| ELLAHLAKES | 12.20 | 12.20 | 13.00 | 12.10 | 12.30 | 0.10 | 0.82% | 361 | 6,097,185 | 75,871,367 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 8 | 647 | 26,263 |
| ETERNA | 37.90 | 37.90 | 37.90 | 37.50 | 37.50 | (0.40) | -1.06% | 189 | 2,131,447 | 80,260,063 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 104 | 320,771 | 14,778,600 |
| ETRANZACT | 21.90 | 21.90 | 24.05 | 23.00 | 23.00 | 1.10 | 5.02% | 481 | 2,453,841 | 55,750,242 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 29 | 8,656 | 1,121,818 |
| FCMB | 12.70 | 12.70 | 12.95 | 12.60 | 12.60 | (0.10) | -0.79% | 562 | 5,260,464 | 66,897,727 |
| FIDELITYBK | 19.35 | 19.35 | 19.65 | 19.00 | 19.00 | (0.35) | -1.81% | 721 | 21,180,408 | 407,376,813 |
| FIDSON | 105.35 | 105.35 | 94.85 | 94.85 | 94.85 | (10.50) | -9.97% | 684 | 1,162,621 | 110,478,797 |
| FIRSTHOLDCO | 52.00 | 52.00 | 52.50 | 50.90 | 50.95 | (1.05) | -2.02% | 459 | 7,856,851 | 405,222,492 |
| FTGINSURE | 1.50 | 1.50 | 1.50 | 1.44 | 1.47 | (0.03) | -2.00% | 249 | 13,299,284 | 19,447,987 |
| FTNCOCOA | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 168 | 823,349 | 4,868,523 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 45 | 2,672 | 2,745,213 |
| GTCO | 111.00 | 111.00 | 119.30 | 111.00 | 114.55 | 3.55 | 3.20% | 1918 | 25,574,054 | 2,867,693,325 |
| GUINEAINS | 1.22 | 1.22 | 1.29 | 1.29 | 1.29 | 0.07 | 5.74% | 107 | 1,262,162 | 1,585,546 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 229 | 293,607 | 115,541,591 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 52 | 283,185 | 1,096,194 |
| HONYFLOUR | 21.80 | 21.80 | 0.00 | 0.00 | 21.80 | 0.00 | 0.00% | 340 | 762,384 | 16,303,769 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 81 | 189,618 | 7,128,176 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 32 | 20,253 | 723,003 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 23 | 28,559 | 550,684 |
| INTBREW | 14.35 | 14.35 | 14.40 | 14.40 | 14.40 | 0.05 | 0.35% | 185 | 882,465 | 12,579,653 |
| INTENEGINS | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 57 | 713,481 | 2,149,755 |
| JAIZBANK | 10.98 | 10.98 | 11.20 | 10.66 | 10.75 | (0.23) | -2.09% | 1666 | 10,808,196 | 117,420,995 |
| JAPAULGOLD | 3.56 | 3.56 | 3.63 | 3.51 | 3.60 | 0.04 | 1.12% | 445 | 9,309,819 | 33,237,428 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 291 | 2,079,495 | 545,173,764 |
| JOHNHOLT | 14.30 | 14.30 | 15.70 | 15.70 | 15.70 | 1.40 | 9.79% | 134 | 1,262,504 | 19,726,907 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 5 | 2,947 | 19,273 |
| LASACO | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00% | 72 | 1,300,284 | 3,091,494 |
| LEARNAFRCA | 9.30 | 9.30 | 9.35 | 9.35 | 9.35 | 0.05 | 0.54% | 59 | 716,743 | 6,651,785 |
| LEGENDINT | 6.60 | 7.26 | 7.26 | 7.26 | 7.26 | 0.66 | 10.00% | 75 | 5,053,984 | 36,691,924 |
| LINKASSURE | 1.64 | 1.64 | 1.66 | 1.65 | 1.65 | 0.01 | 0.61% | 64 | 1,672,613 | 2,779,998 |
| LIVESTOCK | 8.10 | 8.10 | 8.00 | 7.80 | 8.00 | (0.10) | -1.23% | 148 | 1,024,184 | 8,156,651 |
| LIVINGTRUST | 4.80 | 4.80 | 4.47 | 4.46 | 4.46 | (0.34) | -7.08% | 49 | 678,311 | 3,085,562 |
| MANSARD | 15.55 | 15.55 | 15.80 | 15.80 | 15.80 | 0.25 | 1.61% | 187 | 1,386,376 | 21,575,116 |
| MAYBAKER | 41.00 | 41.00 | 40.20 | 40.00 | 40.20 | (0.80) | -1.95% | 402 | 1,880,277 | 74,386,834 |
| MBENEFIT | 4.66 | 4.66 | 4.90 | 4.70 | 4.70 | 0.04 | 0.86% | 303 | 2,977,169 | 14,315,302 |
| MCNICHOLS | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 96 | 1,022,248 | 6,274,578 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 137 | 92,466 | 5,196,069 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 36 | 541,628 | 9,100,050 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 9 | 21,762 | 231,112 |
| MTNN | 701.10 | 701.10 | 718.20 | 701.50 | 718.00 | 16.90 | 2.41% | 4716 | 5,899,777 | 4,232,187,118 |
| MULTIVERSE | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00% | 34 | 73,248 | 1,334,729 |
| NAHCO | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 207 | 395,644 | 68,286,298 |
| NASCON | 147.90 | 147.90 | 151.00 | 148.00 | 151.00 | 3.10 | 2.10% | 318 | 3,620,892 | 537,984,738 |
| NB | 70.00 | 70.00 | 71.95 | 71.95 | 71.95 | 1.95 | 2.79% | 382 | 1,310,690 | 94,837,819 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 66 | 18,149 | 3,262,413 |
| NEIMETH | 10.30 | 10.30 | 10.75 | 10.50 | 10.75 | 0.45 | 4.37% | 180 | 2,390,651 | 25,372,604 |
| NEM | 34.00 | 34.00 | 0.00 | 0.00 | 34.00 | 0.00 | 0.00% | 115 | 1,420,682 | 48,259,722 |
| NESTLE | 3395.00 | 3395.00 | 0.00 | 0.00 | 3395.00 | 0.00 | 0.00% | 162 | 10,297 | 31,462,484 |
| NGXGROUP | 182.00 | 182.00 | 180.40 | 180.40 | 180.40 | (1.60) | -0.88% | 1349 | 2,967,829 | 514,418,197 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 124 | 94,119 | 11,183,793 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 31 | 46,680 | 3,337,620 |
| NPFMCRFBK | 6.56 | 6.56 | 0.00 | 0.00 | 6.56 | 0.00 | 0.00% | 134 | 688,316 | 4,721,358 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 16 | 7,371 | 775,178 |
| NSLTECH | 1.42 | 1.42 | 1.40 | 1.32 | 1.32 | (0.10) | -7.04% | 188 | 9,114,365 | 12,519,246 |
| OANDO | 49.95 | 49.95 | 50.00 | 49.95 | 49.95 | 0.00 | 0.00% | 645 | 4,421,179 | 221,073,085 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 642 | 64,901 | 103,660,929 |
| OMATEK | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.00 | 0.00% | 116 | 826,745 | 1,937,443 |
| PREMPAINTS | 28.20 | 28.20 | 31.00 | 29.00 | 31.00 | 2.80 | 9.93% | 80 | 1,665,447 | 50,543,953 |
| PRESCO | 1,980.00 | 1,980.00 | 0.00 | 0.00 | 1,980.00 | 0.00 | 0.00% | 909 | 223,870 | 441,818,535 |
| PRESTIGE | 1.52 | 1.52 | 1.60 | 1.51 | 1.51 | (0.01) | -0.66% | 47 | 3,546,408 | 5,404,627 |
| PZ | 76.00 | 76.00 | 78.60 | 78.60 | 78.60 | 2.60 | 3.42% | 302 | 1,675,731 | 128,900,947 |
| REDSTAREX | 25.70 | 25.70 | 0.00 | 0.00 | 25.70 | 0.00 | 0.00% | 22 | 45,519 | 1,053,765 |
| REGALINS | 1.20 | 1.20 | 1.20 | 1.16 | 1.20 | 0.00 | 0.00% | 94 | 2,443,497 | 2,879,117 |
| ROYALEX | 1.78 | 1.78 | 1.79 | 1.79 | 1.79 | 0.01 | 0.56% | 62 | 888,201 | 1,595,093 |
| RTBRISCOE | 11.20 | 11.20 | 11.40 | 11.40 | 11.40 | 0.20 | 1.79% | 106 | 2,208,236 | 24,975,582 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 73 | 183,162 | 3,959,757 |
| SEPLAT | 9,099.90 | 9,099.90 | 0.00 | 0.00 | 9,099.90 | 0.00 | 0.00% | 356 | 62,539 | 561,377,039 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 49 | 234,933 | 30,939,226 |
| SOVRENINS | 2.26 | 2.26 | 2.33 | 2.19 | 2.29 | 0.03 | 1.33% | 147 | 10,283,440 | 22,936,145 |
| STANBIC | 137.00 | 137.00 | 0.00 | 0.00 | 137.00 | 0.00 | 0.00% | 259 | 152,788 | 20,752,495 |
| STERLINGNG | 8.10 | 8.10 | 7.95 | 7.65 | 7.65 | (0.45) | -5.56% | 398 | 16,033,912 | 124,706,223 |
| SUNUASSUR | 4.50 | 4.50 | 4.73 | 4.60 | 4.73 | 0.23 | 5.11% | 61 | 1,559,826 | 7,169,517 |
| TANTALIZER | 4.40 | 4.40 | 4.40 | 4.15 | 4.30 | (0.10) | -2.27% | 313 | 5,437,822 | 23,136,029 |
| TIP | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | (0.10) | -0.50% | 375 | 1,756,774 | 35,234,638 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 60 | 2,934 | 1,689,984 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 112 | 24,355 | 4,586,864 |
| TRANSCORP | 49.90 | 49.90 | 48.00 | 48.00 | 48.00 | (1.90) | -3.81% | 366 | 2,184,409 | 106,006,055 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 2 | 1,835 | 4,753 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 43 | 87,747 | 24,244,496 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 15 | 11,535 | 51,964 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 145 | 298,900 | 28,197,619 |
| UBA | 47.90 | 47.90 | 48.40 | 47.20 | 47.20 | (0.70) | -1.46% | 1518 | 14,613,741 | 696,590,301 |
| UCAP | 18.50 | 18.50 | 18.65 | 18.50 | 18.50 | 0.00 | 0.00% | 274 | 4,858,615 | 90,271,385 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 315 | 639,208 | 58,512,364 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 46 | 430,060 | 5,884,645 |
| UNIVINSURE | 1.28 | 1.28 | 1.36 | 1.28 | 1.28 | 0.00 | 0.00% | 161 | 6,927,175 | 9,080,183 |
| UPDC | 4.95 | 4.95 | 4.90 | 4.70 | 4.90 | (0.05) | -1.01% | 148 | 2,546,758 | 12,298,304 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 27 | 109,812 | 600,576 |
| VERITASKAP | 2.05 | 2.05 | 2.16 | 2.06 | 2.15 | 0.10 | 4.88% | 177 | 11,350,799 | 24,260,292 |
| VFDGROUP | 11.55 | 11.55 | 11.85 | 11.50 | 11.50 | (0.05) | -0.43% | 182 | 2,932,352 | 34,015,898 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 273 | 573,485 | 62,277,523 |
| WAPCO | 229.30 | 229.30 | 227.50 | 227.50 | 227.50 | (1.80) | -0.78% | 1122 | 5,673,190 | 1,288,089,447 |
| WAPIC | 3.35 | 3.35 | 3.35 | 3.18 | 3.18 | (0.17) | -5.07% | 127 | 1,991,426 | 6,454,736 |
| WEMABANK | 26.30 | 26.30 | 27.00 | 26.40 | 26.40 | 0.10 | 0.38% | 604 | 104,334,663 | 2,755,049,304 |
| ZENITHBANK | 107.20 | 107.20 | 107.20 | 100.00 | 101.50 | (5.70) | -5.32% | 3369 | 33,850,482 | 3,560,112,403 |
| ZICHIS | 10.37 | 11.40 | 11.40 | 11.40 | 11.40 | 1.03 | 9.93% | 138 | 4,202,199 | 47,905,069 |
