| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.05 | 7.05 | 7.75 | 7.75 | 7.75 | 0.70 | 9.93% | 107 | 3,654,267 | 28,314,259 |
| ABCTRANS | 6.88 | 6.88 | 0.00 | 0.00 | 6.88 | 0.00 | 0.00% | 383 | 1,012,107 | 6,712,815 |
| ACADEMY | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00% | 64 | 79,757 | 670,770 |
| ACCESSCORP | 24.00 | 24.00 | 24.00 | 23.50 | 24.00 | 0.00 | 0.00% | 2644 | 76,686,342 | 1,833,423,845 |
| AFRIPRUD | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 198 | 1,140,963 | 15,099,099 |
| AIICO | 4.69 | 4.69 | 4.69 | 4.56 | 4.56 | (0.13) | -2.77% | 705 | 12,519,932 | 57,632,771 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 7 | 1,153 | 4,636,444 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 40 | 67,714 | 708,583 |
| ARADEL | 1933.80 | 1933.80 | 0.00 | 0.00 | 1933.80 | 0.00 | 0.00% | 2057 | 1,537,593 | 2,689,274,387 |
| AUSTINLAZ | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00% | 74 | 203,957 | 790,993 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 155 | 35,172 | 4,672,601 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 489 | 197,625 | 110,078,484 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 2649 | 816,453 | 289,566,424 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1327 | 122,473 | 112,214,851 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 354 | 258,167 | 16,690,021 |
| CAP | 179.10 | 179.10 | 0.00 | 0.00 | 179.10 | 0.00 | 0.00% | 216 | 355,154 | 58,370,591 |
| CAVERTON | 6.00 | 6.00 | 6.10 | 6.00 | 6.00 | 0.00 | 0.00% | 109 | 876,987 | 5,350,423 |
| CHAMPION | 13.55 | 13.55 | 13.10 | 13.10 | 13.10 | (0.45) | -3.32% | 158 | 875,461 | 11,627,067 |
| CHAMS | 4.12 | 4.12 | 4.25 | 3.98 | 4.05 | (0.07) | -1.70% | 1655 | 25,272,475 | 103,763,099 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 38 | 178,842 | 2,154,459 |
| CILEASING | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | (0.25) | -4.00% | 128 | 2,314,672 | 13,964,650 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 3,500 | 409,690 |
| CONHALLPLC | 6.79 | 6.79 | 6.98 | 6.19 | 6.19 | (0.60) | -8.84% | 200 | 4,213,739 | 28,001,981 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 172 | 26,052 | 4,630,439 |
| CORNERST | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 71 | 1,162,470 | 6,493,854 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 244 | 468,065 | 37,787,110 |
| CUTIX | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | (0.10) | -3.33% | 409 | 18,551,057 | 54,618,948 |
| CWG | 21.60 | 21.60 | 21.00 | 20.00 | 20.80 | (0.80) | -3.70% | 432 | 4,121,022 | 84,925,454 |
| DAARCOMM | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | (0.04) | -2.05% | 173 | 1,056,035 | 1,978,991 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2710 | 622,250 | 680,645,269 |
| DANGSUGAR | 71.65 | 71.65 | 72.00 | 70.50 | 71.00 | (0.65) | -0.91% | 2701 | 6,220,906 | 442,024,320 |
| DEAPCAP | 5.13 | 5.13 | 5.13 | 5.08 | 5.13 | 0.00 | 0.00% | 148 | 2,387,663 | 12,253,136 |
| ELLAHLAKES | 9.90 | 9.90 | 10.10 | 9.95 | 9.95 | 0.05 | 0.51% | 435 | 33,118,662 | 334,285,720 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 26,547 | 998,622 |
| ETERNA | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 230 | 1,477,448 | 45,959,672 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 250 | 2,113,831 | 185,544,627 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 117 | 94,347 | 1,668,262 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 45 | 6,754 | 1,276,506 |
| FCMB | 11.25 | 11.25 | 11.40 | 10.60 | 11.40 | 0.15 | 1.33% | 732 | 14,156,604 | 158,346,191 |
| FIDELITYBK | 21.05 | 21.05 | 21.40 | 20.60 | 20.65 | (0.40) | -1.90% | 877 | 9,212,992 | 190,423,249 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 654 | 361,532 | 44,414,206 |
| FIRSTHOLDCO | 62.50 | 62.50 | 63.80 | 58.25 | 58.25 | (4.25) | -6.80% | 1848 | 20,073,767 | 1,222,964,102 |
| FTGINSURE | 1.00 | 1.00 | 1.05 | 0.97 | 1.05 | 0.05 | 5.00% | 126 | 6,328,373 | 6,332,265 |
| FTNCOCOA | 9.00 | 9.00 | 8.50 | 8.30 | 8.30 | (0.70) | -7.78% | 357 | 2,657,481 | 22,711,336 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 37 | 74,593 | 76,032,645 |
| GTCO | 136.00 | 136.00 | 135.80 | 130.10 | 133.40 | (2.60) | -1.91% | 4238 | 11,050,539 | 1,470,274,420 |
| GUINEAINS | 1.08 | 1.08 | 1.12 | 1.08 | 1.12 | 0.04 | 3.70% | 102 | 1,868,789 | 2,030,983 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 304 | 255,619 | 99,153,915 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 53 | 205,417 | 742,929 |
| HONYFLOUR | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 426 | 1,787,692 | 32,183,223 |
| IKEJAHOTEL | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00% | 136 | 624,495 | 26,089,910 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 22 | 15,321 | 552,909 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 3 | 18,523 | 189,861 |
| INTBREW | 12.20 | 12.20 | 12.60 | 11.50 | 12.55 | 0.35 | 2.87% | 231 | 1,842,732 | 22,342,137 |
| INTENEGINS | 5.46 | 5.46 | 6.00 | 6.00 | 6.00 | 0.54 | 9.89% | 501 | 7,027,953 | 42,064,203 |
| JAIZBANK | 8.89 | 8.89 | 9.00 | 8.11 | 8.50 | (0.39) | -4.39% | 2022 | 11,584,091 | 102,163,228 |
| JAPAULGOLD | 3.55 | 3.55 | 3.55 | 3.26 | 3.28 | (0.27) | -7.61% | 564 | 19,108,878 | 63,598,381 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 173 | 26,697 | 7,496,732 |
| JOHNHOLT | 15.30 | 15.30 | 13.80 | 13.80 | 13.80 | (1.50) | -9.80% | 102 | 654,057 | 9,066,938 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 18 | 33,412 | 229,242 |
| LASACO | 1.96 | 1.96 | 2.05 | 1.96 | 2.01 | 0.05 | 2.55% | 121 | 7,994,821 | 15,954,988 |
| LEARNAFRCA | 12.75 | 12.75 | 11.50 | 11.50 | 11.50 | (1.25) | -9.80% | 99 | 364,088 | 4,205,157 |
| LEGENDINT | 5.90 | 6.40 | 6.40 | 6.10 | 6.10 | 0.20 | 3.39% | 79 | 1,442,633 | 8,810,219 |
| LINKASSURE | 1.77 | 1.77 | 1.82 | 1.77 | 1.80 | 0.03 | 1.69% | 165 | 55,134,072 | 99,154,859 |
| LIVESTOCK | 9.20 | 9.20 | 9.05 | 8.60 | 8.60 | (0.60) | -6.52% | 274 | 2,072,389 | 18,313,637 |
| LIVINGTRUST | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00% | 69 | 323,750 | 1,318,871 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 148 | 576,924 | 7,662,420 |
| MAYBAKER | 48.00 | 48.00 | 0.00 | 0.00 | 48.00 | 0.00 | 0.00% | 597 | 788,100 | 36,116,676 |
| MBENEFIT | 4.28 | 4.28 | 4.60 | 4.17 | 4.26 | (0.02) | -0.47% | 401 | 11,854,330 | 51,502,770 |
| MCNICHOLS | 8.60 | 8.60 | 8.60 | 7.74 | 8.60 | 0.00 | 0.00% | 209 | 3,707,070 | 29,746,034 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 70 | 43,620 | 3,727,329 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 57 | 84,303 | 1,621,955 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 14 | 30,406 | 300,378 |
| MTNN | 820.00 | 820.00 | 800.00 | 760.00 | 763.00 | (57.00) | -6.95% | 6524 | 15,708,373 | 12,226,418,996 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 35 | 103,672 | 2,394,823 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 189.50 | 0.00 | 0.00% | 564 | 886,616 | 152,361,028 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 274 | 320,991 | 63,559,369 |
| NB | 83.45 | 83.45 | 80.00 | 80.00 | 80.00 | (3.45) | -4.13% | 450 | 1,331,551 | 106,593,067 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 27 | 2,506 | 363,621 |
| NEIMETH | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | (0.10) | -0.91% | 364 | 22,904,286 | 250,893,278 |
| NEM | 32.90 | 32.90 | 32.00 | 30.00 | 30.00 | (2.90) | -8.81% | 140 | 918,585 | 28,384,021 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 131 | 14,801 | 42,150,773 |
| NGXGROUP | 142.00 | 142.00 | 135.00 | 130.00 | 131.05 | (10.95) | -7.71% | 1389 | 4,198,421 | 558,370,224 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 29 | 68,840 | 9,768,396 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 13 | 12,363 | 883,955 |
| NPFMCRFBK | 5.68 | 5.68 | 0.00 | 0.00 | 5.68 | 0.00 | 0.00% | 118 | 391,374 | 2,148,414 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 30 | 6,110 | 622,201 |
| NSLTECH | 0.87 | 0.87 | 0.89 | 0.85 | 0.86 | (0.01) | -1.15% | 254 | 9,669,484 | 8,351,128 |
| OANDO | 48.00 | 48.00 | 48.00 | 47.70 | 47.70 | (0.30) | -0.63% | 700 | 3,122,227 | 149,687,651 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 618 | 360,838 | 570,182,535 |
| OMATEK | 1.99 | 1.99 | 1.96 | 1.80 | 1.85 | (0.14) | -7.04% | 140 | 2,364,806 | 4,574,184 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 14 | 9,041 | 285,699 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 524 | 180,144 | 377,434,508 |
| PRESTIGE | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 0.00 | 0.00% | 42 | 317,839 | 474,232 |
| PZ | 88.20 | 88.20 | 87.80 | 80.50 | 87.80 | (0.40) | -0.45% | 534 | 5,296,296 | 434,508,494 |
| REDSTAREX | 30.70 | 30.70 | 30.65 | 27.65 | 30.65 | (0.05) | -0.16% | 114 | 1,676,326 | 47,620,347 |
| REGALINS | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | (0.02) | -1.96% | 77 | 4,081,725 | 4,126,691 |
| ROYALEX | 1.40 | 1.40 | 1.52 | 1.49 | 1.50 | 0.10 | 7.14% | 86 | 1,330,767 | 1,979,412 |
| RTBRISCOE | 14.86 | 14.86 | 0.00 | 0.00 | 14.86 | 0.00 | 0.00% | 130 | 756,529 | 10,313,565 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 31 | 86,377 | 2,569,716 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 710 | 41,056 | 429,618,463 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 17 | 10,109 | 1,417,282 |
| SOVRENINS | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | (0.19) | -7.04% | 105 | 1,873,394 | 4,734,634 |
| STANBIC | 169.35 | 169.35 | 0.00 | 0.00 | 169.35 | 0.00 | 0.00% | 431 | 1,069,712 | 178,684,865 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.75 | 8.00 | 0.00 | 0.00% | 434 | 264,591,586 | 2,114,566,689 |
| SUNUASSUR | 4.48 | 4.48 | 0.00 | 0.00 | 4.48 | 0.00 | 0.00% | 23 | 102,352 | 427,860 |
| TANTALIZER | 4.79 | 4.79 | 4.79 | 4.40 | 4.40 | (0.39) | -8.14% | 427 | 6,238,470 | 28,239,531 |
| TIP | 28.95 | 28.95 | 30.00 | 27.00 | 27.00 | (1.95) | -6.74% | 2167 | 17,917,502 | 503,871,672 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 63 | 6,531 | 3,761,856 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 98 | 18,275 | 4,204,087 |
| TRANSCORP | 46.00 | 46.00 | 44.85 | 44.85 | 44.85 | (1.15) | -2.50% | 355 | 1,616,459 | 72,363,765 |
| TRANSEXPR | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00% | 110 | 388,272 | 1,862,899 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 62 | 22,104 | 4,884,984 |
| TRIPPLEG | 3.98 | 3.98 | 4.37 | 4.37 | 4.37 | 0.39 | 9.80% | 33 | 215,062 | 933,107 |
| UACN | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 272 | 443,307 | 77,940,845 |
| UBA | 44.50 | 44.50 | 44.10 | 43.00 | 43.10 | (1.40) | -3.15% | 1744 | 24,447,143 | 1,071,567,742 |
| UCAP | 18.10 | 18.10 | 18.75 | 17.50 | 18.70 | 0.60 | 3.31% | 469 | 9,362,594 | 169,991,997 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 235 | 116,292 | 16,522,682 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 18 | 50,676 | 1,084,466 |
| UNIVINSURE | 1.01 | 1.01 | 1.10 | 1.01 | 1.10 | 0.09 | 8.91% | 218 | 9,261,270 | 9,770,147 |
| UPDC | 4.00 | 4.00 | 4.00 | 3.90 | 3.95 | (0.05) | -1.25% | 199 | 3,603,097 | 14,210,174 |
| UPL | 6.15 | 6.15 | 5.95 | 5.60 | 5.95 | (0.20) | -3.25% | 80 | 1,463,094 | 8,451,323 |
| VERITASKAP | 1.65 | 1.65 | 1.65 | 1.62 | 1.64 | (0.01) | -0.61% | 164 | 6,128,156 | 10,069,559 |
| VFDGROUP | 11.00 | 11.00 | 10.90 | 10.25 | 10.50 | (0.50) | -4.55% | 393 | 35,464,449 | 378,831,520 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 268 | 351,167 | 62,796,126 |
| WAPCO | 342.00 | 342.00 | 312.00 | 307.90 | 307.90 | (34.10) | -9.97% | 1438 | 2,889,520 | 900,307,283 |
| WAPIC | 2.63 | 2.63 | 2.69 | 2.62 | 2.62 | (0.01) | -0.38% | 130 | 3,480,609 | 9,159,663 |
| WEMABANK | 30.00 | 30.00 | 30.95 | 30.00 | 30.95 | 0.95 | 3.17% | 783 | 9,859,134 | 296,808,726 |
| ZENITHBANK | 125.95 | 125.95 | 125.75 | 118.15 | 124.90 | (1.05) | -0.83% | 5707 | 33,085,266 | 4,051,612,760 |
| ZICHIS | 32.38 | 32.38 | 31.90 | 29.15 | 29.20 | (3.18) | -9.82% | 625 | 6,303,627 | 187,005,030 |
| TOTAL TRANSACTION | 68,874 | 913,804,850 | 36,839,779,594 |
