| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.10 | 8.10 | 8.90 | 8.10 | 8.90 | 0.80 | 9.88 | 143 | 3,020,212 | 25,447,676 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 92 | 266,190 | 1,917,599 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 63 | 463,567 | 2,870,886 |
| ACCESSCORP | 24.40 | 24.40 | 25.10 | 24.60 | 25.00 | 0.60 | 2.46 | 1916 | 40,992,428 | 1,020,404,692 |
| AFRIPRUD | 12.70 | 12.70 | 0.00 | 0.00 | 12.70 | 0.00 | 0.00 | 124 | 584,724 | 7,663,922 |
| AIICO | 4.02 | 4.02 | 4.09 | 4.00 | 4.09 | 0.07 | 1.74 | 403 | 5,696,884 | 22,952,081 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 678 | 158,938 | 970,321,461 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 32 | 17,817 | 174,168 |
| ARADEL | 1549.80 | 1549.80 | 0.00 | 0.00 | 1549.80 | 0.00 | 0.00 | 2685 | 2,240,836 | 3,407,386,682 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 59 | 588,830 | 2,044,691 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 38 | 21,259 | 2,824,258 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 142 | 42,365 | 21,462,109 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00 | 807 | 457,818 | 140,183,872 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 441 | 33,166 | 28,028,587 |
| CADBURY | 61.60 | 61.60 | 0.00 | 0.00 | 61.60 | 0.00 | 0.00 | 271 | 513,085 | 32,234,008 |
| CAP | 157.60 | 157.60 | 0.00 | 0.00 | 157.60 | 0.00 | 0.00 | 147 | 137,100 | 19,773,034 |
| CAVERTON | 5.55 | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 0.00 | 49 | 287,833 | 1,681,881 |
| CHAMPION | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 105 | 874,477 | 10,828,218 |
| CHAMS | 4.30 | 4.30 | 4.40 | 4.31 | 4.40 | 0.10 | 2.33 | 643 | 7,526,659 | 32,786,569 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 7 | 20,525 | 244,318 |
| CILEASING | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 60 | 1,251,361 | 7,535,123 |
| CMFC | 3.46 | 3.46 | 3.51 | 3.29 | 3.47 | 0.01 | 0.29 | 286 | 7,563,579 | 25,546,391 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 7 | 9,510 | 1,206,456 |
| CONHALLPLC | 6.85 | 6.85 | 6.81 | 6.80 | 6.80 | (0.05) | -0.73 | 97 | 1,366,502 | 9,381,177 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 99 | 27,781 | 5,259,076 |
| CORNERST | 6.10 | 6.10 | 0.00 | 0.00 | 6.10 | 0.00 | 0.00 | 68 | 368,101 | 2,066,224 |
| CUSTODIAN | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00 | 143 | 331,264 | 23,894,145 |
| CUTIX | 2.80 | 2.80 | 3.07 | 2.80 | 2.82 | 0.02 | 0.71 | 251 | 5,109,211 | 14,636,425 |
| CWG | 19.00 | 19.00 | 19.90 | 18.85 | 19.65 | 0.65 | 3.42 | 254 | 2,870,146 | 54,908,392 |
| DAARCOMM | 1.94 | 1.94 | 1.86 | 1.80 | 1.81 | (0.13) | -6.70 | 180 | 2,047,947 | 3,763,938 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 1833 | 1,096,188 | 1,152,306,494 |
| DANGSUGAR | 71.00 | 71.00 | 72.00 | 71.15 | 72.00 | 1.00 | 1.41 | 1397 | 3,359,303 | 241,056,786 |
| ELLAHLAKES | 8.95 | 8.95 | 9.05 | 8.90 | 9.05 | 0.10 | 1.12 | 326 | 11,515,974 | 103,859,141 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 10 | 6,063 | 230,139 |
| ETERNA | 28.80 | 28.80 | 0.00 | 0.00 | 28.80 | 0.00 | 0.00 | 83 | 110,500 | 3,351,122 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 220 | 671,652 | 53,266,906 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 77 | 150,180 | 2,281,251 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 14 | 1,847 | 349,083 |
| FCMB | 10.60 | 10.60 | 10.95 | 10.45 | 10.80 | 0.20 | 1.89 | 647 | 17,715,907 | 188,296,613 |
| FIDELITYBK | 19.85 | 19.85 | 20.00 | 19.30 | 19.50 | (0.35) | -1.76 | 697 | 16,018,543 | 315,163,564 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00 | 805 | 2,642,196 | 250,322,972 |
| FIRSTHOLDCO | 63.25 | 63.25 | 69.55 | 63.20 | 69.55 | 6.30 | 9.96 | 1198 | 1,258,228,060 | 85,612,279,694 |
| FTGINSURE | 2.60 | 2.60 | 2.75 | 2.74 | 2.75 | 0.15 | 5.77 | 83 | 830,502 | 2,225,045 |
| FTNCOCOA | 8.50 | 8.50 | 9.34 | 7.66 | 8.50 | 0.00 | 0.00 | 324 | 3,211,800 | 27,443,516 |
| GEREGU | 917.40 | 917.40 | 825.70 | 825.70 | 825.70 | (91.70) | -10.00 | 35 | 4,001,309 | 3,303,880,841 |
| GTCO | 126.60 | 126.60 | 127.00 | 126.50 | 126.90 | 0.30 | 0.24 | 2547 | 7,462,885 | 946,336,629 |
| GUINEAINS | 0.91 | 0.91 | 0.94 | 0.88 | 0.90 | (0.01) | -1.10 | 123 | 11,152,325 | 10,108,714 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00 | 87 | 335,549 | 110,395,621 |
| HBMNG | 335.00 | 335.00 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 366 | 1,029,175 | 337,635,069 |
| HMCALL | 3.53 | 3.53 | 0.00 | 0.00 | 3.53 | 0.00 | 0.00 | 34 | 131,924 | 473,739 |
| HONYFLOUR | 15.50 | 15.50 | 17.00 | 15.85 | 17.00 | 1.50 | 9.68 | 368 | 3,295,923 | 54,942,969 |
| IKEJAHOTEL | 47.20 | 47.20 | 0.00 | 0.00 | 47.20 | 0.00 | 0.00 | 73 | 138,584 | 5,952,368 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 27 | 23,347 | 722,554 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7 | 2,972 | 33,062 |
| INTBREW | 11.00 | 11.00 | 12.10 | 12.00 | 12.10 | 1.10 | 10.00 | 167 | 2,338,391 | 28,031,359 |
| INTENEGINS | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 145 | 637,765 | 3,221,418 |
| JAIZBANK | 8.65 | 8.65 | 8.70 | 8.65 | 8.65 | 0.00 | 0.00 | 1112 | 4,454,487 | 39,060,872 |
| JAPAULGOLD | 3.35 | 3.35 | 3.33 | 3.16 | 3.17 | (0.18) | -5.37 | 320 | 5,211,450 | 16,867,785 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 75 | 21,429 | 5,995,834 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 47 | 232,766 | 2,379,162 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 6 | 350 | 2,333 |
| LASACO | 1.85 | 1.85 | 1.99 | 1.95 | 1.99 | 0.14 | 7.57 | 106 | 2,172,049 | 4,250,049 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 42 | 220,642 | 1,994,324 |
| LEGENDINT | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | (0.20) | -3.85 | 152 | 6,263,181 | 30,231,969 |
| LINKASSURE | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | (0.01) | -0.66 | 91 | 2,326,349 | 3,500,420 |
| LIVESTOCK | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 216 | 2,086,726 | 17,202,157 |
| LIVINGTRUST | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00 | 12 | 63,053 | 233,539 |
| MANSARD | 12.10 | 12.10 | 12.30 | 12.30 | 12.30 | 0.20 | 1.65 | 116 | 708,700 | 8,785,958 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00 | 251 | 307,173 | 11,863,557 |
| MBENEFIT | 3.50 | 3.50 | 3.58 | 3.50 | 3.58 | 0.08 | 2.29 | 245 | 6,296,003 | 22,164,451 |
| MCNICHOLS | 6.15 | 6.15 | 5.70 | 5.55 | 5.55 | (0.60) | -9.76 | 572 | 15,587,753 | 87,129,370 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 44 | 28,882 | 2,222,470 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 19 | 48,633 | 813,576 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 1,070 | 11,021 |
| MTNN | 780.00 | 780.00 | 810.00 | 800.00 | 810.00 | 30.00 | 3.85 | 3413 | 5,274,705 | 4,216,857,179 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 15 | 15,777 | 362,082 |
| NAHCO | 147.00 | 147.00 | 160.00 | 160.00 | 160.00 | 13.00 | 8.84 | 473 | 1,777,721 | 276,203,057 |
| NASCON | 197.60 | 197.60 | 0.00 | 0.00 | 197.60 | 0.00 | 0.00 | 241 | 600,390 | 114,669,975 |
| NB | 73.40 | 73.40 | 74.90 | 74.90 | 74.90 | 1.50 | 2.04 | 388 | 4,034,455 | 298,746,353 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 14 | 1,889 | 275,443 |
| NEIMETH | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | (0.80) | -8.16 | 164 | 1,739,515 | 15,786,711 |
| NEM | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 92 | 324,278 | 8,988,281 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 70 | 10,646 | 29,941,875 |
| NGXGROUP | 139.00 | 139.00 | 0.00 | 0.00 | 139.00 | 0.00 | 0.00 | 871 | 1,093,775 | 150,649,388 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00 | 91 | 144,016 | 21,376,336 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 1,374 | 98,241 |
| NPFMCRFBK | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 66 | 319,000 | 1,674,001 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 22 | 24,256 | 2,546,369 |
| NSLTECH | 0.88 | 0.88 | 0.90 | 0.80 | 0.87 | (0.01) | -1.14 | 191 | 4,887,356 | 4,202,937 |
| OANDO | 40.05 | 40.05 | 40.05 | 38.00 | 38.00 | (2.05) | -5.12 | 689 | 13,859,259 | 539,301,107 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 517 | 79,957 | 104,817,655 |
| OMATEK | 1.84 | 1.84 | 1.99 | 1.88 | 1.99 | 0.15 | 8.15 | 125 | 2,464,715 | 4,778,685 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 7 | 3,707 | 109,380 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 325 | 30,370 | 62,865,900 |
| PRESTIGE | 1.60 | 1.60 | 1.57 | 1.46 | 1.57 | (0.03) | -1.88 | 43 | 1,313,224 | 1,960,145 |
| PZ | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00 | 243 | 491,174 | 41,500,545 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00 | 42 | 51,871 | 1,151,966 |
| REGALINS | 0.97 | 0.97 | 1.02 | 0.92 | 0.92 | (0.05) | -5.15 | 75 | 4,184,102 | 3,996,334 |
| ROYALEX | 1.52 | 1.52 | 1.57 | 1.45 | 1.45 | (0.07) | -4.61 | 72 | 795,051 | 1,209,400 |
| RTBRISCOE | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 201 | 2,114,803 | 28,255,142 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 19 | 10,319 | 306,990 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 206 | 26,016 | 266,081,242 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9 | 1,753 | 270,137 |
| SOVRENINS | 2.02 | 2.02 | 2.02 | 1.98 | 1.98 | (0.04) | -1.98 | 61 | 949,778 | 1,907,487 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00 | 303 | 1,019,621 | 155,541,473 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.50 | 7.70 | (0.05) | -0.65 | 274 | 13,356,471 | 102,252,959 |
| SUNUASSUR | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00 | 41 | 188,870 | 774,083 |
| TANTALIZER | 4.35 | 4.35 | 4.44 | 4.35 | 4.35 | 0.00 | 0.00 | 239 | 3,380,796 | 14,886,371 |
| THOMASWY | 3.00 | 3.00 | 3.02 | 2.70 | 2.70 | (0.30) | -10.00 | 74 | 1,084,343 | 3,047,199 |
| TIP | 30.50 | 30.50 | 31.00 | 30.50 | 30.80 | 0.30 | 0.98 | 807 | 5,936,328 | 182,314,885 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 39 | 2,000 | 1,152,000 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00 | 75 | 29,806 | 6,049,686 |
| TRANSCORP | 40.05 | 40.05 | 40.50 | 40.10 | 40.10 | 0.05 | 0.12 | 272 | 2,305,582 | 92,996,909 |
| TRANSEXPR | 2.97 | 2.97 | 3.26 | 3.26 | 3.26 | 0.29 | 9.76 | 193 | 2,187,290 | 7,127,856 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 16 | 2,745 | 606,645 |
| TRIPPLEG | 3.96 | 3.96 | 0.00 | 0.00 | 3.96 | 0.00 | 0.00 | 12 | 34,318 | 138,812 |
| UACN | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00 | 216 | 1,612,258 | 290,360,030 |
| UBA | 42.85 | 42.85 | 42.60 | 40.00 | 40.05 | (2.80) | -6.53 | 1298 | 13,939,720 | 579,027,329 |
| UCAP | 17.55 | 17.55 | 17.90 | 17.15 | 17.65 | 0.10 | 0.57 | 373 | 6,113,799 | 106,834,124 |
| UNILEVER | 122.00 | 122.00 | 0.00 | 0.00 | 122.00 | 0.00 | 0.00 | 208 | 69,909 | 8,527,183 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 1,775 | 37,985 |
| UNIVINSURE | 0.98 | 0.98 | 1.00 | 0.92 | 0.95 | (0.03) | -3.06 | 140 | 5,302,281 | 5,093,300 |
| UPDC | 4.35 | 4.35 | 4.10 | 3.95 | 3.95 | (0.40) | -9.20 | 128 | 4,609,451 | 18,431,387 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 31 | 404,956 | 2,063,742 |
| VERITASKAP | 1.50 | 1.50 | 1.46 | 1.41 | 1.42 | (0.08) | -5.33 | 131 | 4,317,230 | 6,252,363 |
| VFDGROUP | 10.05 | 10.05 | 10.40 | 10.05 | 10.40 | 0.35 | 3.48 | 93 | 3,892,838 | 40,221,838 |
| VITAFOAM | 184.00 | 184.00 | 0.00 | 0.00 | 184.00 | 0.00 | 0.00 | 283 | 570,945 | 101,474,339 |
| WAPIC | 2.47 | 2.47 | 2.43 | 2.42 | 2.42 | (0.05) | -2.02 | 117 | 1,797,074 | 4,345,266 |
| WEMABANK | 31.00 | 31.00 | 30.35 | 28.50 | 29.95 | (1.05) | -3.39 | 729 | 12,447,480 | 367,536,826 |
| ZENITHBANK | 106.50 | 106.50 | 110.00 | 103.00 | 110.00 | 3.50 | 3.29 | 3742 | 43,829,284 | 4,648,927,244 |
| ZICHIS | 29.20 | 29.20 | 29.28 | 29.28 | 29.28 | 0.08 | 0.27 | 444 | 2,136,480 | 63,174,542 |
