| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.05 | 8.05 | 7.40 | 7.25 | 7.25 | (0.80) | -9.94% | 27 | 799,030 | 5,908,542 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 111 | 372,868 | 2,628,719 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00% | 49 | 122,766 | 793,803 |
| ACCESSCORP | 22.95 | 22.95 | 23.00 | 22.50 | 22.90 | (0.05) | -0.22% | 2555 | 290,034,499 | 6,626,403,255 |
| AFRIPRUD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00% | 212 | 1,235,705 | 14,504,194 |
| AIICO | 4.02 | 4.02 | 4.24 | 4.03 | 4.05 | 0.03 | 0.75% | 597 | 7,498,935 | 30,487,100 |
| AIRTELAFRI | 4358.80 | 4358.80 | 0.00 | 0.00 | 4358.80 | 0.00 | 0.00% | 7 | 25,053 | 120,119,114 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 33 | 91,382 | 862,731 |
| ARADEL | 1417.50 | 1417.50 | 0.00 | 0.00 | 1417.50 | 0.00 | 0.00% | 3738 | 1,982,715 | 2,581,801,189 |
| AUSTINLAZ | 3.52 | 3.52 | 3.31 | 3.17 | 3.17 | (0.35) | -9.94% | 79 | 2,288,676 | 7,434,060 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 83 | 30,329 | 4,029,208 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 157 | 17,927 | 9,081,818 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 895 | 185,604 | 56,831,945 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 716 | 69,746 | 58,942,835 |
| CADBURY | 62.10 | 62.10 | 56.00 | 56.00 | 56.00 | (6.10) | -9.82% | 420 | 700,628 | 39,325,822 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 51 | 8,589 | 1,353,626 |
| CAVERTON | 5.15 | 5.15 | 4.65 | 4.65 | 4.65 | (0.50) | -9.71% | 98 | 1,224,257 | 5,944,855 |
| CHAMPION | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00% | 126 | 1,140,799 | 14,256,064 |
| CHAMS | 4.02 | 4.02 | 4.40 | 3.84 | 4.04 | 0.02 | 0.50% | 799 | 30,665,591 | 124,282,571 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 3 | 1,187 | 14,800 |
| CILEASING | 5.25 | 5.25 | 5.35 | 5.35 | 5.35 | 0.10 | 1.90% | 90 | 1,535,875 | 8,260,066 |
| CNIF | 110.00 | 110.00 | 116.00 | 116.00 | 116.00 | 6.00 | 5.45% | 14 | 102,571 | 11,911,031 |
| CONHALLPLC | 6.00 | 6.00 | 6.24 | 5.80 | 5.80 | (0.20) | -3.33% | 213 | 4,260,445 | 25,657,687 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 149 | 22,912 | 4,394,383 |
| CORNERST | 5.80 | 5.80 | 6.00 | 5.50 | 6.00 | 0.20 | 3.45% | 92 | 769,194 | 4,406,659 |
| CUSTODIAN | 73.15 | 73.15 | 0.00 | 0.00 | 73.15 | 0.00 | 0.00% | 518 | 8,762,068 | 596,341,140 |
| CUTIX | 2.68 | 2.68 | 2.87 | 2.68 | 2.68 | 0.00 | 0.00% | 287 | 4,140,737 | 11,365,443 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00% | 271 | 902,456 | 17,516,182 |
| DAARCOMM | 1.53 | 1.53 | 1.53 | 1.38 | 1.38 | (0.15) | -9.80% | 159 | 3,015,682 | 4,376,988 |
| DANGCEM | 963.00 | 963.00 | 0.00 | 0.00 | 963.00 | 0.00 | 0.00% | 2942 | 1,052,268 | 930,570,365 |
| DANGSUGAR | 68.00 | 68.00 | 70.00 | 62.90 | 64.65 | (3.35) | -4.93% | 4155 | 29,401,659 | 1,893,722,762 |
| DEAPCAP | 3.75 | 3.75 | 4.12 | 3.73 | 3.80 | 0.05 | 1.33% | 280 | 9,439,892 | 36,592,841 |
| ELLAHLAKES | 8.35 | 8.35 | 9.00 | 8.35 | 8.35 | 0.00 | 0.00% | 352 | 5,216,694 | 44,791,101 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 8 | 19,568 | 755,383 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00% | 155 | 674,278 | 19,654,392 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 63 | 28,363 | 2,430,709 |
| ETRANZACT | 14.75 | 14.75 | 13.30 | 13.30 | 13.30 | (1.45) | -9.83% | 209 | 1,281,774 | 17,223,641 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 13 | 8,344 | 1,577,016 |
| FCMB | 9.95 | 9.95 | 10.00 | 9.55 | 9.60 | (0.35) | -3.52% | 817 | 8,265,256 | 80,584,593 |
| FIDELITYBK | 18.20 | 18.20 | 18.50 | 18.15 | 18.35 | 0.15 | 0.82% | 769 | 14,581,902 | 267,570,591 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 997 | 602,951 | 56,125,555 |
| FIRSTHOLDCO | 60.50 | 60.50 | 62.50 | 58.25 | 59.00 | (1.50) | -2.48% | 1306 | 17,993,121 | 1,095,962,939 |
| FTNCOCOA | 7.70 | 7.70 | 7.50 | 7.20 | 7.20 | (0.50) | -6.49% | 280 | 2,098,010 | 15,761,518 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 66 | 4,949 | 4,086,389 |
| GTCO | 127.90 | 127.90 | 127.90 | 120.00 | 127.00 | (0.90) | -0.70% | 4084 | 12,220,943 | 1,550,076,950 |
| GUINEAINS | 1.03 | 1.03 | 1.11 | 1.00 | 1.00 | (0.03) | -2.91% | 115 | 5,029,975 | 5,163,719 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 100 | 34,754 | 11,434,066 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 20 | 41,870 | 148,198 |
| HONYFLOUR | 15.85 | 15.85 | 0.00 | 0.00 | 15.85 | 0.00 | 0.00% | 324 | 1,175,479 | 18,006,057 |
| IKEJAHOTEL | 43.20 | 43.20 | 43.25 | 43.25 | 43.25 | 0.05 | 0.12% | 145 | 305,541,925 | 13,214,410,931 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 19 | 20,486 | 683,376 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 11 | 36,913 | 391,590 |
| INTBREW | 10.45 | 10.45 | 0.00 | 0.00 | 10.45 | 0.00 | 0.00% | 119 | 653,567 | 6,883,331 |
| INTENEGINS | 5.79 | 5.79 | 0.00 | 0.00 | 5.79 | 0.00 | 0.00% | 177 | 736,209 | 3,953,832 |
| JAIZBANK | 8.30 | 8.30 | 8.90 | 8.20 | 8.20 | (0.10) | -1.20% | 2219 | 12,213,646 | 104,178,067 |
| JAPAULGOLD | 2.90 | 2.90 | 2.90 | 2.70 | 2.77 | (0.13) | -4.48% | 499 | 13,980,138 | 39,427,464 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 73 | 9,593 | 2,684,121 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 43 | 218,204 | 2,407,747 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 1 | 1,000 | 6,950 |
| LASACO | 1.86 | 1.86 | 1.87 | 1.85 | 1.85 | (0.01) | -0.54% | 90 | 3,868,909 | 7,198,367 |
| LEARNAFRCA | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | (1.00) | -10.00% | 68 | 567,707 | 5,139,770 |
| LEGENDINT | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | (0.50) | -9.09% | 56 | 589,503 | 2,975,351 |
| LINKASSURE | 1.57 | 1.57 | 1.57 | 1.50 | 1.57 | 0.00 | 0.00% | 155 | 12,902,783 | 19,467,183 |
| LIVESTOCK | 7.80 | 7.80 | 7.95 | 7.95 | 7.95 | 0.15 | 1.92% | 166 | 843,521 | 6,589,556 |
| LIVINGTRUST | 3.62 | 3.62 | 0.00 | 0.00 | 3.62 | 0.00 | 0.00% | 35 | 229,311 | 835,729 |
| MANSARD | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | (0.10) | -0.83% | 118 | 366,355 | 4,438,547 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 281 | 353,976 | 12,770,169 |
| MBENEFIT | 3.40 | 3.40 | 3.40 | 3.20 | 3.39 | (0.01) | -0.29% | 303 | 5,932,846 | 19,659,175 |
| MCNICHOLS | 8.60 | 8.60 | 8.75 | 7.75 | 8.75 | 0.15 | 1.74% | 133 | 4,481,450 | 36,377,887 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 39 | 48,740 | 4,164,833 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 13 | 23,306 | 432,326 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 2 | 1,580 | 15,089 |
| MTNN | 830.00 | 830.00 | 747.00 | 747.00 | 747.00 | (83.00) | -10.00% | 5783 | 3,453,887 | 2,580,585,746 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 22 | 18,177 | 417,162 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 600 | 685,676 | 92,975,483 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 135 | 83,310 | 16,462,056 |
| NB | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00% | 383 | 635,370 | 43,840,466 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 26 | 2,559 | 371,532 |
| NEIMETH | 8.25 | 8.25 | 8.50 | 8.50 | 8.50 | 0.25 | 3.03% | 218 | 1,892,727 | 16,261,296 |
| NEM | 29.00 | 29.00 | 28.20 | 28.10 | 28.10 | (0.90) | -3.10% | 94 | 3,303,446 | 93,179,474 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 113 | 6,296 | 17,707,501 |
| NGXGROUP | 120.00 | 120.00 | 120.85 | 115.00 | 115.00 | (5.00) | -4.17% | 1473 | 3,042,406 | 358,429,051 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 113 | 55,846 | 8,164,696 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 13 | 1,486 | 106,249 |
| NPFMCRFBK | 5.00 | 5.00 | 4.90 | 4.60 | 4.75 | (0.25) | -5.00% | 117 | 2,645,115 | 12,597,391 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 34 | 16,822 | 1,732,096 |
| NSLTECH | 0.80 | 0.80 | 0.81 | 0.76 | 0.76 | (0.04) | -5.00% | 228 | 9,258,817 | 7,224,058 |
| OANDO | 40.40 | 40.40 | 40.55 | 39.70 | 39.90 | (0.50) | -1.24% | 755 | 8,303,066 | 332,298,564 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 693 | 205,004 | 265,465,295 |
| OMATEK | 1.96 | 1.96 | 1.85 | 1.77 | 1.77 | (0.19) | -9.69% | 128 | 3,188,914 | 5,712,511 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 18 | 10,043 | 275,186 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 290 | 1,318,891 | 2,730,104,370 |
| PRESTIGE | 1.45 | 1.45 | 1.41 | 1.40 | 1.40 | (0.05) | -3.45% | 26 | 592,394 | 833,405 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 172 | 663,415 | 56,721,983 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00% | 53 | 24,694 | 556,126 |
| REGALINS | 0.79 | 0.79 | 0.86 | 0.72 | 0.77 | (0.02) | -2.53% | 190 | 13,900,230 | 10,837,277 |
| ROYALEX | 1.31 | 1.31 | 1.32 | 1.30 | 1.30 | (0.01) | -0.76% | 92 | 4,084,286 | 5,399,000 |
| RTBRISCOE | 11.80 | 11.80 | 11.05 | 11.05 | 11.05 | (0.75) | -6.36% | 103 | 836,198 | 9,311,181 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 7 | 1,590 | 47,303 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 367 | 185,000 | 1,892,106,000 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 39 | 10,083 | 1,554,112 |
| SOVRENINS | 1.96 | 1.96 | 2.05 | 2.04 | 2.04 | 0.08 | 4.08% | 91 | 1,036,693 | 2,092,932 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 454 | 298,606 | 46,151,853 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.10 | 7.75 | 0.00 | 0.00% | 450 | 33,325,380 | 254,565,570 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 25 | 197,595 | 672,433 |
| TANTALIZER | 4.15 | 4.15 | 4.40 | 3.98 | 4.00 | (0.15) | -3.61% | 430 | 7,675,533 | 31,214,221 |
| TIP | 29.00 | 29.00 | 28.25 | 26.15 | 28.00 | (1.00) | -3.45% | 1551 | 15,116,587 | 412,956,235 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 52 | 5,088 | 2,930,688 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 136 | 263,689 | 53,478,207 |
| TRANSCORP | 41.50 | 41.50 | 0.00 | 0.00 | 41.50 | 0.00 | 0.00% | 381 | 870,977 | 34,660,069 |
| TRANSEXPR | 3.28 | 3.28 | 2.96 | 2.96 | 2.96 | (0.32) | -9.76% | 40 | 384,746 | 1,159,583 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 36 | 7,918 | 1,749,878 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 34 | 157,559 | 571,930 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 480 | 2,389,479 | 425,999,534 |
| UBA | 39.85 | 39.85 | 39.75 | 39.00 | 39.50 | (0.35) | -0.88% | 1978 | 13,625,320 | 537,652,986 |
| UCAP | 17.45 | 17.45 | 17.50 | 17.05 | 17.10 | (0.35) | -2.01% | 472 | 10,793,191 | 187,190,809 |
| UNILEVER | 140.00 | 140.00 | 126.00 | 126.00 | 126.00 | (14.00) | -10.00% | 195 | 2,103,121 | 264,993,246 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 12 | 10,360 | 221,704 |
| UNIVINSURE | 1.01 | 1.01 | 0.98 | 0.91 | 0.91 | (0.10) | -9.90% | 271 | 10,856,455 | 10,205,385 |
| UPDC | 3.25 | 3.25 | 3.55 | 3.40 | 3.55 | 0.30 | 9.23% | 180 | 2,029,590 | 7,067,950 |
| UPL | 5.70 | 5.70 | 5.20 | 5.15 | 5.15 | (0.55) | -9.65% | 52 | 1,193,234 | 6,250,698 |
| VERITASKAP | 1.45 | 1.45 | 1.45 | 1.33 | 1.35 | (0.10) | -6.90% | 162 | 8,819,775 | 12,316,693 |
| VFDGROUP | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00% | 280 | 3,961,441 | 39,739,020 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 154 | 38,864 | 6,636,717 |
| WAPCO | 317.40 | 317.40 | 310.00 | 310.00 | 310.00 | (7.40) | -2.33% | 1449 | 3,143,289 | 943,843,784 |
| WAPIC | 2.38 | 2.38 | 2.30 | 2.15 | 2.15 | (0.23) | -9.66% | 145 | 8,046,096 | 17,514,973 |
| WEMABANK | 27.00 | 27.00 | 26.50 | 25.00 | 25.00 | (2.00) | -7.41% | 853 | 11,913,069 | 308,489,341 |
| ZENITHBANK | 114.95 | 114.95 | 114.95 | 110.00 | 113.50 | (1.45) | -1.26% | 4757 | 21,610,348 | 2,406,273,872 |
| ZICHIS | 24.95 | 24.95 | 24.20 | 24.20 | 24.20 | (0.75) | -3.01% | 354 | 1,383,548 | 34,083,193 |
