| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 45 | 50,134 | 308,183.15 |
| ABCTRANS | 3.44 | 3.44 | 0.00 | 0.00 | 3.44 | 0.00 | 0.00 | 69 | 294,129 | 927,853.02 |
| ACADEMY | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 21 | 36,685 | 258,405.80 |
| ACCESSCORP | 20.90 | 20.90 | 21.00 | 20.50 | 21.00 | 0.10 | 0.48 | 1104 | 54,408,976 | 1,121,978,986.40 |
| AFRIPRUD | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 0.00 | 0.00 | 142 | 1,165,930 | 15,050,587.20 |
| AIICO | 3.59 | 3.59 | 3.59 | 3.52 | 3.58 | -0.01 | -0.28 | 252 | 5,582,859 | 19,803,728.82 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 2 | 50 | 124,850.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 4 | 118,502 | 764,355.40 |
| ARADEL | 688.00 | 688.00 | 680.00 | 680.00 | 680.00 | -8.00 | -1.16 | 648 | 1,557,128 | 1,057,451,941.60 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 25 | 199,571 | 456,641.58 |
| BERGER | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 59 | 59,586 | 2,066,869.45 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 183 | 29,110 | 9,693,630.00 |
| BUACEMENT | 160.00 | 160.00 | 162.00 | 162.00 | 162.00 | 2.00 | 1.25 | 413 | 307,893 | 48,201,819.80 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 241 | 46,761 | 29,146,131.30 |
| CADBURY | 57.90 | 57.90 | 0.00 | 0.00 | 57.90 | 0.00 | 0.00 | 255 | 320,535 | 17,728,993.30 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 20 | 43,884 | 3,034,557.40 |
| CAVERTON | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 66 | 423,061 | 2,211,573.10 |
| CHAMPION | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 182 | 1,960,596 | 27,461,773.40 |
| CHAMS | 2.95 | 2.95 | 3.00 | 2.91 | 2.91 | -0.04 | -1.36 | 246 | 5,416,340 | 15,936,083.15 |
| CILEASING | 5.28 | 5.28 | 0.00 | 0.00 | 5.28 | 0.00 | 0.00 | 38 | 237,294 | 1,259,029.96 |
| CONHALLPLC | 3.90 | 3.90 | 0.00 | 0.00 | 3.90 | 0.00 | 0.00 | 45 | 942,007 | 3,829,425.72 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 84 | 17,142 | 2,921,217.90 |
| CORNERST | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.10 | -1.75 | 39 | 292,943 | 1,635,315.79 |
| CUSTODIAN | 39.90 | 39.90 | 0.00 | 0.00 | 39.90 | 0.00 | 0.00 | 78 | 167,274 | 6,349,301.30 |
| CUTIX | 3.00 | 3.00 | 3.02 | 3.00 | 3.01 | 0.01 | 0.33 | 209 | 4,188,172 | 12,684,413.54 |
| CWG | 17.50 | 17.50 | 18.30 | 17.65 | 18.30 | 0.80 | 4.57 | 171 | 2,088,910 | 37,250,364.80 |
| DAARCOMM | 0.93 | 0.93 | 1.00 | 0.92 | 0.92 | -0.01 | -1.08 | 95 | 3,989,077 | 3,878,582.37 |
| DANGCEM | 588.00 | 588.00 | 0.00 | 0.00 | 588.00 | 0.00 | 0.00 | 736 | 165,477 | 97,845,660.00 |
| DANGSUGAR | 54.10 | 54.10 | 0.00 | 0.00 | 54.10 | 0.00 | 0.00 | 500 | 440,585 | 23,936,275.80 |
| DEAPCAP | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 | -1.32 | 43 | 443,096 | 701,749.61 |
| ELLAHLAKES | 14.50 | 14.50 | 14.70 | 14.50 | 14.60 | 0.10 | 0.69 | 747 | 16,605,162 | 242,433,791.04 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 2 | 302 | 11,325.00 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 70 | 156,502 | 5,003,922.90 |
| ETI | 34.65 | 34.65 | 34.00 | 34.00 | 34.00 | -0.65 | -1.88 | 95 | 20,962,386 | 712,668,672.60 |
| ETRANZACT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 61 | 525,058 | 6,770,144.55 |
| EUNISELL | 81.00 | 81.00 | 0.00 | 0.00 | 81.00 | 0.00 | 0.00 | 101 | 153,065 | 11,675,615.45 |
| FCMB | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00 | 491 | 17,289,589 | 179,095,376.75 |
| FIDELITYBK | 19.00 | 19.00 | 19.05 | 19.00 | 19.00 | 0.00 | 0.00 | 365 | 20,991,008 | 398,963,121.95 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 176 | 247,447 | 9,115,759.50 |
| FIRSTHOLDCO | 31.05 | 31.05 | 31.45 | 31.45 | 31.45 | 0.40 | 1.29 | 279 | 2,706,381 | 84,640,105.95 |
| FTNCOCOA | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00 | 92 | 593,185 | 2,827,429.27 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 42 | 30,189 | 31,016,178.60 |
| GTCO | 86.40 | 86.40 | 87.00 | 86.50 | 87.00 | 0.60 | 0.69 | 889 | 34,819,157 | 3,020,054,389.50 |
| GUINEAINS | 1.25 | 1.25 | 1.34 | 1.25 | 1.30 | 0.05 | 4.00 | 113 | 2,451,935 | 3,209,423.68 |
| GUINNESS | 180.00 | 180.00 | 198.00 | 198.00 | 198.00 | 18.00 | 10.00 | 159 | 2,833,636 | 560,379,036.75 |
| HMCALL | 4.38 | 4.38 | 0.00 | 0.00 | 4.38 | 0.00 | 0.00 | 7 | 26,164 | 111,197.10 |
| HONYFLOUR | 18.30 | 18.30 | 0.00 | 0.00 | 18.30 | 0.00 | 0.00 | 328 | 1,439,496 | 26,475,522.40 |
| IKEJAHOTEL | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00 | 204 | 404,355 | 10,568,662.60 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 12 | 3,226 | 98,038.40 |
| INTBREW | 11.35 | 11.35 | 0.00 | 0.00 | 11.35 | 0.00 | 0.00 | 114 | 541,367 | 6,233,747.35 |
| INTENEGINS | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 0.00 | 0.00 | 22 | 186,530 | 415,771.63 |
| JAIZBANK | 4.59 | 4.59 | 4.66 | 4.59 | 4.65 | 0.06 | 1.31 | 353 | 3,988,374 | 18,449,570.71 |
| JAPAULGOLD | 2.12 | 2.12 | 2.17 | 2.07 | 2.17 | 0.05 | 2.36 | 168 | 5,358,801 | 11,244,352.69 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 98 | 47,001 | 6,513,975.60 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 7 | 13,592 | 74,549.80 |
| LASACO | 2.65 | 2.65 | 2.55 | 2.51 | 2.55 | -0.10 | -3.77 | 43 | 2,697,687 | 6,824,477.53 |
| LEARNAFRCA | 5.74 | 5.74 | 0.00 | 0.00 | 5.74 | 0.00 | 0.00 | 16 | 176,260 | 1,055,868.24 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 26 | 107,916 | 541,911.70 |
| LINKASSURE | 1.76 | 1.76 | 0.00 | 0.00 | 1.76 | 0.00 | 0.00 | 27 | 108,305 | 199,673.92 |
| LIVESTOCK | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 55 | 279,052 | 1,791,132.85 |
| MANSARD | 12.90 | 12.90 | 0.00 | 0.00 | 12.90 | 0.00 | 0.00 | 56 | 133,076 | 1,718,036.84 |
| MAYBAKER | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 66 | 804,235 | 13,071,707.45 |
| MBENEFIT | 3.21 | 3.21 | 3.28 | 3.05 | 3.18 | -0.03 | -0.93 | 137 | 6,427,053 | 20,056,671.95 |
| MEYER | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 7 | 17,463 | 250,252.80 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 4 | 110,655 | 377,452.83 |
| MTNN | 470.60 | 470.60 | 0.00 | 0.00 | 470.60 | 0.00 | 0.00 | 1413 | 1,338,616 | 633,137,784.60 |
| MULTIVERSE | 10.05 | 10.05 | 11.05 | 11.05 | 11.05 | 1.00 | 9.95 | 23 | 261,053 | 2,884,135.65 |
| NAHCO | 106.50 | 106.50 | 0.00 | 0.00 | 106.50 | 0.00 | 0.00 | 159 | 857,083 | 86,094,678.35 |
| NASCON | 103.60 | 103.60 | 0.00 | 0.00 | 103.60 | 0.00 | 0.00 | 66 | 265,437 | 25,845,210.15 |
| NB | 67.05 | 67.05 | 68.10 | 67.50 | 68.10 | 1.05 | 1.57 | 248 | 2,862,018 | 194,286,281.10 |
| NCR | 66.10 | 66.10 | 72.70 | 72.70 | 72.70 | 6.60 | 9.98 | 12 | 118,467 | 8,612,550.90 |
| NEIMETH | 5.40 | 5.40 | 5.50 | 5.50 | 5.50 | 0.10 | 1.85 | 67 | 413,534 | 2,290,803.60 |
| NEM | 25.00 | 25.00 | 26.00 | 26.00 | 26.00 | 1.00 | 4.00 | 93 | 860,094 | 21,604,992.35 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 107 | 74,813 | 134,417,942.90 |
| NGXGROUP | 56.20 | 56.20 | 61.80 | 59.80 | 61.80 | 5.60 | 9.96 | 129 | 2,962,016 | 177,684,753.20 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 79 | 48,807 | 5,509,617.80 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 24 | 3,657 | 287,082.35 |
| NPFMCRFBK | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.01 | -0.36 | 25 | 253,973 | 698,784.69 |
| NSLTECH | 0.81 | 0.81 | 0.83 | 0.83 | 0.83 | 0.02 | 2.47 | 57 | 691,168 | 570,707.84 |
| OANDO | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 359 | 816,758 | 31,951,248.55 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 0.00 | 0.00 | 1,110.00 | 0.00 | 0.00 | 349 | 101,380 | 107,451,268.50 |
| OMATEK | 1.23 | 1.23 | 1.30 | 1.30 | 1.30 | 0.07 | 5.69 | 55 | 668,824 | 844,917.42 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 415 | 225,338 | 316,717,269.40 |
| PRESTIGE | 1.65 | 1.65 | 1.60 | 1.56 | 1.60 | -0.05 | -3.03 | 42 | 730,378 | 1,155,702.32 |
| PZ | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 145 | 759,693 | 29,354,023.10 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 28 | 82,921 | 737,305.95 |
| REGALINS | 0.99 | 0.99 | 1.05 | 0.99 | 1.00 | 0.01 | 1.01 | 102 | 14,705,324 | 14,693,504.53 |
| ROYALEX | 1.95 | 1.95 | 1.95 | 1.90 | 1.90 | -0.05 | -2.56 | 30 | 1,223,815 | 2,356,661.36 |
| RTBRISCOE | 3.10 | 3.10 | 0.00 | 0.00 | 3.10 | 0.00 | 0.00 | 19 | 161,547 | 500,274.61 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 30 | 36,149 | 273,014.41 |
| SEPLAT | 5,809.00 | 5,809.00 | 0.00 | 0.00 | 5,809.00 | 0.00 | 0.00 | 159 | 181,327 | 947,995,689.40 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 43 | 2,813 | 1,194,733.00 |
| SKYAVN | 80.60 | 80.60 | 88.45 | 88.45 | 88.45 | 7.85 | 9.74 | 53 | 162,801 | 13,696,204.30 |
| SOVRENINS | 2.79 | 2.79 | 2.90 | 2.80 | 2.90 | 0.11 | 3.94 | 91 | 7,835,805 | 22,461,014.97 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 153 | 226,615 | 23,781,879.55 |
| STERLINGNG | 7.10 | 7.10 | 7.45 | 7.00 | 7.35 | 0.25 | 3.52 | 321 | 25,083,417 | 179,532,399.25 |
| SUNUASSUR | 4.20 | 4.20 | 4.21 | 4.21 | 4.21 | 0.01 | 0.24 | 79 | 764,759 | 3,192,539.49 |
| TANTALIZER | 2.30 | 2.30 | 2.31 | 2.28 | 2.30 | 0.00 | 0.00 | 134 | 2,963,976 | 6,813,428.92 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 43 | 4,454 | 2,565,504.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 63 | 7,674 | 1,237,793.10 |
| TRANSCORP | 40.10 | 40.10 | 0.00 | 0.00 | 40.10 | 0.00 | 0.00 | 219 | 587,830 | 24,184,225.60 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 5 | 5,300 | 11,680.52 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 42 | 100,567 | 27,786,662.10 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 10 | 31,101 | 132,964.82 |
| UACN | 78.00 | 78.00 | 80.00 | 79.00 | 80.00 | 2.00 | 2.56 | 215 | 1,469,340 | 115,931,311.65 |
| UBA | 38.40 | 38.40 | 39.95 | 38.30 | 39.60 | 1.20 | 3.13 | 883 | 16,474,875 | 642,297,580.25 |
| UCAP | 16.95 | 16.95 | 17.45 | 17.25 | 17.25 | 0.30 | 1.77 | 255 | 1,539,516 | 26,736,471.15 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 19 | 17,105 | 847,496.15 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 125 | 243,963 | 16,689,648.90 |
| UNIONDICON | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 10 | 8,327 | 56,803.55 |
| UNIVINSURE | 1.15 | 1.15 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00 | 62 | 6,415,568 | 7,334,904.59 |
| UPDC | 4.81 | 4.81 | 4.83 | 4.81 | 4.81 | 0.00 | 0.00 | 147 | 3,885,326 | 18,842,192.74 |
| UPDCREIT | 6.80 | 6.80 | 6.75 | 6.65 | 6.70 | -0.10 | -1.47 | 222 | 3,754,914 | 25,087,111.55 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 20 | 136,649 | 757,727.55 |
| VERITASKAP | 1.79 | 1.79 | 1.80 | 1.71 | 1.71 | -0.08 | -4.47 | 69 | 1,542,431 | 2,686,993.95 |
| VFDGROUP | 10.05 | 10.05 | 10.20 | 9.95 | 10.20 | 0.15 | 1.49 | 182 | 5,411,223 | 54,663,037.25 |
| VITAFOAM | 87.90 | 87.90 | 0.00 | 0.00 | 87.90 | 0.00 | 0.00 | 130 | 268,305 | 22,518,099.70 |
| WAPCO | 133.40 | 133.40 | 0.00 | 0.00 | 133.40 | 0.00 | 0.00 | 290 | 1,363,938 | 180,145,309.50 |
| WAPIC | 2.36 | 2.36 | 2.44 | 2.36 | 2.36 | 0.00 | 0.00 | 77 | 3,009,580 | 7,224,243.32 |
| WEMABANK | 18.25 | 18.25 | 18.65 | 18.00 | 18.30 | 0.05 | 0.27 | 293 | 4,363,976 | 79,061,353.05 |
| ZENITHBANK | 59.70 | 59.70 | 60.10 | 59.95 | 60.00 | 0.30 | 0.50 | 1216 | 52,661,797 | 3,159,965,305.95 |
| TOTAL TRANSACTION | 21,153 | 399,277,452 | 15,374,227,993.99 |
