| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.90 | 8.90 | 9.55 | 8.90 | 9.15 | 0.25 | 2.81 | 227 | 3,218,503 | 29,857,112 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 111 | 138,844 | 992,449 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 46 | 224,181 | 1,440,466 |
| ACCESSCORP | 25.00 | 25.00 | 25.25 | 24.95 | 24.95 | (0.05) | -0.20 | 1949 | 40,174,436 | 1,007,938,233 |
| AFRIPRUD | 12.70 | 12.70 | 0.00 | 0.00 | 12.70 | 0.00 | 0.00 | 138 | 511,945 | 6,399,034 |
| AIICO | 4.09 | 4.09 | 4.15 | 3.95 | 3.95 | (0.14) | -3.42 | 534 | 8,814,356 | 35,622,899 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 330 | 9,615 | 59,212,160 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 23 | 17,670 | 173,347 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1825 | 1,077,166 | 1,572,264,813 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 39 | 156,792 | 539,280 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 64 | 21,949 | 2,915,925 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 135 | 50,575 | 25,621,295 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00 | 812 | 465,685 | 142,592,747 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 426 | 92,179 | 77,900,473 |
| CADBURY | 61.60 | 61.60 | 62.60 | 62.10 | 62.60 | 1.00 | 1.62 | 287 | 1,067,321 | 66,747,015 |
| CAP | 157.60 | 157.60 | 0.00 | 0.00 | 157.60 | 0.00 | 0.00 | 97 | 35,589 | 5,208,542 |
| CAVERTON | 5.55 | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 0.00 | 67 | 315,319 | 1,829,358 |
| CHAMPION | 12.35 | 12.35 | 0.00 | 0.00 | 12.35 | 0.00 | 0.00 | 115 | 833,153 | 10,895,644 |
| CHAMS | 4.40 | 4.40 | 4.50 | 4.42 | 4.50 | 0.10 | 2.27 | 750 | 6,987,889 | 31,207,431 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 13 | 15,145 | 183,292 |
| CILEASING | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 48 | 286,325 | 1,704,858 |
| CMFC | 3.47 | 3.47 | 3.47 | 3.14 | 3.20 | (0.27) | -7.78 | 377 | 14,783,031 | 47,829,234 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 11 | 49,876 | 6,364,141 |
| CONHALLPLC | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 93 | 1,384,121 | 9,295,495 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 99 | 61,813 | 11,919,676 |
| CORNERST | 6.10 | 6.10 | 5.70 | 5.50 | 5.70 | (0.40) | -6.56 | 106 | 2,041,853 | 11,264,325 |
| CUSTODIAN | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00 | 169 | 400,150 | 28,428,306 |
| CUTIX | 2.82 | 2.82 | 2.90 | 2.90 | 2.90 | 0.08 | 2.84 | 161 | 1,263,069 | 3,695,587 |
| CWG | 19.65 | 19.65 | 20.00 | 20.00 | 20.00 | 0.35 | 1.78 | 158 | 755,310 | 14,998,533 |
| DAARCOMM | 1.81 | 1.81 | 1.86 | 1.65 | 1.65 | (0.16) | -8.84 | 150 | 2,809,318 | 4,855,542 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 1927 | 1,093,788 | 1,166,634,085 |
| DANGSUGAR | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 1292 | 2,566,154 | 185,770,674 |
| ELLAHLAKES | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | (0.05) | -0.55 | 316 | 11,399,330 | 102,416,722 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 4 | 160 |
| ETERNA | 28.80 | 28.80 | 0.00 | 0.00 | 28.80 | 0.00 | 0.00 | 115 | 210,187 | 6,241,806 |
| ETI | 85.70 | 85.70 | 85.70 | 85.45 | 85.70 | 0.00 | 0.00 | 302 | 5,385,647 | 442,463,755 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 76 | 89,909 | 1,363,503 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 13 | 1,278 | 241,542 |
| FCMB | 10.80 | 10.80 | 10.95 | 10.50 | 10.80 | 0.00 | 0.00 | 655 | 13,758,897 | 148,303,520 |
| FIDELITYBK | 19.50 | 19.50 | 19.50 | 19.00 | 19.00 | (0.50) | -2.56 | 656 | 26,275,969 | 505,562,634 |
| FIDSON | 101.20 | 101.20 | 100.05 | 99.65 | 100.05 | (1.15) | -1.14 | 693 | 2,361,673 | 233,369,769 |
| FIRSTHOLDCO | 69.55 | 69.55 | 70.50 | 69.05 | 69.20 | (0.35) | -0.50 | 1116 | 18,983,909 | 1,322,558,320 |
| FTGINSURE | 2.75 | 2.75 | 2.91 | 2.58 | 2.91 | 0.16 | 5.82 | 125 | 2,080,083 | 5,710,145 |
| FTNCOCOA | 8.50 | 8.50 | 9.00 | 8.50 | 9.00 | 0.50 | 5.88 | 208 | 2,496,921 | 21,558,005 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 94 | 7,316 | 5,437,251 |
| GTCO | 126.90 | 126.90 | 127.10 | 126.00 | 126.00 | (0.90) | -0.71 | 3304 | 14,938,284 | 1,893,127,303 |
| GUINEAINS | 0.90 | 0.90 | 0.90 | 0.87 | 0.87 | (0.03) | -3.33 | 114 | 3,649,647 | 3,258,521 |
| GUINNESS | 365.50 | 365.50 | 329.00 | 329.00 | 329.00 | (36.50) | -9.99 | 160 | 242,030 | 79,627,870 |
| HBMNG | 335.00 | 335.00 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 788 | 1,571,112 | 514,210,053 |
| HMCALL | 3.53 | 3.53 | 0.00 | 0.00 | 3.53 | 0.00 | 0.00 | 17 | 15,210 | 54,786 |
| HONYFLOUR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 366 | 2,497,065 | 42,958,898 |
| IKEJAHOTEL | 47.20 | 47.20 | 42.50 | 42.50 | 42.50 | (4.70) | -9.96 | 84 | 699,917 | 29,776,908 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 15 | 20,714 | 665,602 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 12 | 14,524 | 152,538 |
| INTBREW | 12.10 | 12.10 | 13.30 | 13.10 | 13.30 | 1.20 | 9.92 | 246 | 7,744,844 | 102,713,636 |
| INTENEGINS | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 122 | 542,809 | 2,759,603 |
| JAIZBANK | 8.65 | 8.65 | 9.20 | 8.90 | 9.20 | 0.55 | 6.36 | 1164 | 6,511,479 | 58,825,829 |
| JAPAULGOLD | 3.17 | 3.17 | 3.25 | 3.16 | 3.24 | 0.07 | 2.21 | 292 | 3,880,418 | 12,455,511 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 63 | 15,346 | 4,293,811 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 36 | 313,125 | 3,277,065 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 2 | 159 | 1,045 |
| LASACO | 1.99 | 1.99 | 1.99 | 1.93 | 1.93 | (0.06) | -3.02 | 58 | 1,286,295 | 2,503,499 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 36 | 100,188 | 906,349 |
| LEGENDINT | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | (0.10) | -2.00 | 265 | 12,942,574 | 58,860,243 |
| LINKASSURE | 1.50 | 1.50 | 1.54 | 1.49 | 1.50 | 0.00 | 0.00 | 93 | 9,445,225 | 14,190,769 |
| LIVESTOCK | 8.70 | 8.70 | 9.25 | 8.70 | 9.25 | 0.55 | 6.32 | 167 | 1,173,801 | 10,473,126 |
| LIVINGTRUST | 3.76 | 3.76 | 3.45 | 3.39 | 3.39 | (0.37) | -9.84 | 45 | 1,327,647 | 4,556,240 |
| MANSARD | 12.30 | 12.30 | 0.00 | 0.00 | 12.30 | 0.00 | 0.00 | 106 | 513,971 | 6,635,756 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00 | 229 | 273,220 | 10,547,126 |
| MBENEFIT | 3.58 | 3.58 | 3.60 | 3.55 | 3.60 | 0.02 | 0.56 | 206 | 1,327,295 | 4,782,799 |
| MCNICHOLS | 5.55 | 5.55 | 5.95 | 5.00 | 5.00 | (0.55) | -9.91 | 510 | 17,383,286 | 90,512,339 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 50 | 38,520 | 2,964,114 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 14 | 32,583 | 547,091 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 15,774 | 162,972 |
| MTNN | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00 | 3636 | 1,556,697 | 1,263,877,784 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 16 | 36,418 | 835,793 |
| NAHCO | 160.00 | 160.00 | 163.35 | 163.35 | 163.35 | 3.35 | 2.09 | 601 | 2,883,101 | 496,941,105 |
| NASCON | 197.60 | 197.60 | 0.00 | 0.00 | 197.60 | 0.00 | 0.00 | 437 | 1,537,642 | 279,768,566 |
| NB | 74.90 | 74.90 | 73.70 | 73.25 | 73.70 | (1.20) | -1.60 | 305 | 2,099,401 | 153,932,839 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 16 | 5,360 | 782,406 |
| NEIMETH | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 128 | 1,089,854 | 9,968,542 |
| NEM | 25.50 | 25.50 | 27.95 | 27.95 | 27.95 | 2.45 | 9.61 | 67 | 484,226 | 13,505,665 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 77 | 19,873 | 55,892,813 |
| NGXGROUP | 139.00 | 139.00 | 0.00 | 0.00 | 139.00 | 0.00 | 0.00 | 848 | 1,534,047 | 212,298,437 |
| NIDF | 135.00 | 135.00 | 148.50 | 148.50 | 148.50 | 13.50 | 10.00 | 157 | 523,063 | 77,674,856 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 16 | 23,984 | 1,714,856 |
| NPFMCRFBK | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | (0.15) | -2.88 | 96 | 855,547 | 4,336,497 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 55 | 159,660 | 16,433,013 |
| NSLTECH | 0.87 | 0.87 | 0.89 | 0.82 | 0.82 | (0.05) | -5.75 | 145 | 5,459,122 | 4,739,896 |
| OANDO | 38.00 | 38.00 | 40.00 | 38.55 | 39.90 | 1.90 | 5.00 | 596 | 8,119,935 | 319,468,275 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 607 | 135,639 | 176,572,942 |
| OMATEK | 1.99 | 1.99 | 1.84 | 1.81 | 1.84 | (0.15) | -7.54 | 96 | 1,216,336 | 2,261,561 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 37 | 140,961 | 4,189,169 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 243 | 45,479 | 94,141,530 |
| PRESTIGE | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 25 | 1,187,370 | 1,859,912 |
| PZ | 90.00 | 90.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0.00 | 227 | 422,093 | 35,176,772 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00 | 42 | 193,026 | 4,355,402 |
| REGALINS | 0.92 | 0.92 | 0.95 | 0.84 | 0.95 | 0.03 | 3.26 | 95 | 2,741,064 | 2,539,440 |
| ROYALEX | 1.45 | 1.45 | 1.45 | 1.41 | 1.45 | 0.00 | 0.00 | 67 | 1,637,775 | 2,349,129 |
| RTBRISCOE | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 147 | 785,867 | 10,091,694 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 26 | 36,184 | 1,076,474 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 233 | 37,022 | 378,646,207 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 15 | 5,266 | 811,516 |
| SOVRENINS | 1.98 | 1.98 | 2.00 | 2.00 | 2.00 | 0.02 | 1.01 | 157 | 5,586,182 | 10,413,608 |
| STANBIC | 163.00 | 163.00 | 152.20 | 152.20 | 152.20 | (10.80) | -6.63 | 468 | 3,965,002 | 605,493,051 |
| STERLINGNG | 7.70 | 7.70 | 7.70 | 7.50 | 7.60 | (0.10) | -1.30 | 291 | 30,249,575 | 228,802,836 |
| SUNUASSUR | 4.20 | 4.20 | 4.00 | 3.90 | 4.00 | (0.20) | -4.76 | 29 | 363,367 | 1,437,319 |
| TANTALIZER | 4.35 | 4.35 | 4.40 | 4.35 | 4.35 | 0.00 | 0.00 | 231 | 2,685,093 | 11,761,210 |
| THOMASWY | 2.70 | 2.70 | 2.43 | 2.43 | 2.43 | (0.27) | -10.00 | 45 | 941,815 | 2,317,699 |
| TIP | 30.80 | 30.80 | 30.90 | 30.80 | 30.80 | 0.00 | 0.00 | 796 | 3,723,558 | 114,410,156 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 54 | 3,735 | 2,151,360 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00 | 62 | 5,779 | 1,204,020 |
| TRANSCORP | 40.10 | 40.10 | 43.00 | 40.50 | 40.50 | 0.40 | 1.00 | 233 | 7,198,236 | 298,238,431 |
| TRANSEXPR | 3.26 | 3.26 | 3.58 | 3.25 | 3.35 | 0.09 | 2.76 | 218 | 4,020,922 | 13,649,021 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 43 | 15,653 | 3,459,313 |
| TRIPPLEG | 3.96 | 3.96 | 3.57 | 3.57 | 3.57 | (0.39) | -9.85 | 26 | 626,830 | 2,256,155 |
| UACN | 183.00 | 183.00 | 184.95 | 184.95 | 184.95 | 1.95 | 1.07 | 202 | 1,085,020 | 199,719,461 |
| UBA | 40.05 | 40.05 | 42.30 | 41.00 | 41.00 | 0.95 | 2.37 | 1251 | 10,815,488 | 449,092,766 |
| UCAP | 17.65 | 17.65 | 17.70 | 17.70 | 17.70 | 0.05 | 0.28 | 313 | 2,739,377 | 48,754,062 |
| UNILEVER | 122.00 | 122.00 | 125.00 | 125.00 | 125.00 | 3.00 | 2.46 | 217 | 306,758 | 37,927,093 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 1,176 | 25,166 |
| UNIVINSURE | 0.95 | 0.95 | 1.00 | 0.92 | 1.00 | 0.05 | 5.26 | 113 | 4,783,527 | 4,579,904 |
| UPDC | 3.95 | 3.95 | 4.20 | 3.95 | 4.20 | 0.25 | 6.33 | 90 | 1,160,902 | 4,663,965 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 26 | 501,513 | 2,516,749 |
| VERITASKAP | 1.42 | 1.42 | 1.56 | 1.49 | 1.49 | 0.07 | 4.93 | 144 | 3,332,959 | 5,036,345 |
| VFDGROUP | 10.40 | 10.40 | 10.55 | 10.00 | 10.55 | 0.15 | 1.44 | 208 | 7,743,777 | 80,231,927 |
| VITAFOAM | 184.00 | 184.00 | 0.00 | 0.00 | 184.00 | 0.00 | 0.00 | 262 | 730,842 | 130,728,278 |
| WAPIC | 2.42 | 2.42 | 2.41 | 2.40 | 2.40 | (0.02) | -0.83 | 117 | 3,757,641 | 8,974,382 |
| WEMABANK | 29.95 | 29.95 | 30.40 | 30.00 | 30.00 | 0.05 | 0.17 | 599 | 11,366,241 | 342,814,077 |
| ZENITHBANK | 110.00 | 110.00 | 111.40 | 110.80 | 110.80 | 0.80 | 0.73 | 3236 | 22,301,318 | 2,473,228,101 |
| ZICHIS | 29.28 | 26.45 | 29.28 | 26.36 | 26.37 | (2.91) | -9.94 | 604 | 11,555,895 | 311,822,912 |
