| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.50 | 9.50 | 9.70 | 9.70 | 9.70 | 0.20 | 2.11 | 223 | 1,725,029 | 16,652,611 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 61 | 71,495 | 504,040 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 63 | 661,525 | 3,996,624 |
| ACCESSCORP | 25.00 | 25.00 | 24.85 | 24.65 | 24.75 | (0.25) | -1.00 | 1391 | 17,811,344 | 441,245,557 |
| AFRIPRUD | 12.65 | 12.65 | 0.00 | 0.00 | 12.65 | 0.00 | 0.00 | 117 | 589,773 | 7,402,352 |
| AIICO | 3.96 | 3.96 | 4.16 | 3.96 | 3.96 | 0.00 | 0.00 | 475 | 3,986,502 | 16,081,249 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 170 | 3,483 | 21,860,906 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 29 | 86,130 | 786,406 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1400 | 1,797,857 | 2,505,486,495 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 34 | 94,446 | 328,267 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 41 | 3,324 | 441,593 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 152 | 27,879 | 14,300,945 |
| BUACEMENT | 306.20 | 306.20 | 0.00 | 0.00 | 306.20 | 0.00 | 0.00 | 1205 | 1,699,185 | 468,295,386 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 581 | 41,780 | 35,308,278 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 322 | 243,378 | 14,816,414 |
| CAP | 157.60 | 157.60 | 0.00 | 0.00 | 157.60 | 0.00 | 0.00 | 80 | 199,757 | 28,357,926 |
| CAVERTON | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 0.00 | 81 | 505,254 | 2,736,378 |
| CHAMPION | 12.00 | 12.00 | 12.00 | 11.00 | 12.00 | 0.00 | 0.00 | 271 | 11,602,075 | 132,137,150 |
| CHAMS | 4.41 | 4.41 | 4.45 | 4.31 | 4.37 | (0.04) | -0.91 | 603 | 9,421,036 | 41,333,334 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 4 | 8,549 | 102,588 |
| CILEASING | 6.00 | 6.00 | 6.00 | 5.80 | 5.80 | (0.20) | -3.33 | 82 | 2,010,566 | 11,804,336 |
| CMFC | 3.35 | 3.35 | 3.45 | 3.32 | 3.39 | 0.04 | 1.19 | 184 | 3,954,645 | 13,339,766 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 1 | 216 | 27,562 |
| CONHALLPLC | 6.99 | 6.99 | 6.90 | 6.70 | 6.72 | (0.27) | -3.86 | 104 | 1,786,769 | 12,172,890 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 90 | 66,493 | 12,921,006 |
| CORNERST | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 42 | 489,463 | 2,674,793 |
| CUSTODIAN | 65.90 | 65.90 | 69.00 | 69.00 | 69.00 | 3.10 | 4.70 | 180 | 783,641 | 54,609,138 |
| CUTIX | 2.80 | 2.80 | 2.92 | 2.87 | 2.92 | 0.12 | 4.29 | 129 | 2,057,304 | 5,945,610 |
| CWG | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | (0.50) | -2.56 | 213 | 1,021,027 | 19,609,652 |
| DAARCOMM | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | (0.10) | -5.68 | 118 | 839,004 | 1,411,933 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 1583 | 2,505,955 | 2,520,572,564 |
| DANGSUGAR | 72.00 | 72.00 | 73.05 | 72.00 | 72.00 | 0.00 | 0.00 | 1296 | 2,168,102 | 157,314,334 |
| ELLAHLAKES | 8.55 | 8.55 | 9.00 | 8.55 | 8.95 | 0.40 | 4.68 | 231 | 2,351,435 | 20,938,571 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 76 | 2,888 |
| ETERNA | 28.80 | 28.80 | 0.00 | 0.00 | 28.80 | 0.00 | 0.00 | 115 | 117,816 | 3,581,374 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 149 | 739,986 | 57,917,167 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 66 | 144,559 | 2,187,524 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 14 | 844 | 159,516 |
| FCMB | 10.80 | 10.80 | 10.75 | 10.35 | 10.50 | (0.30) | -2.78 | 550 | 6,351,340 | 66,961,344 |
| FIDELITYBK | 19.90 | 19.90 | 20.95 | 19.60 | 20.95 | 1.05 | 5.28 | 802 | 27,255,775 | 563,942,616 |
| FIDSON | 102.75 | 102.75 | 0.00 | 0.00 | 102.75 | 0.00 | 0.00 | 678 | 491,108 | 47,094,193 |
| FIRSTHOLDCO | 72.15 | 72.15 | 79.35 | 72.25 | 79.35 | 7.20 | 9.98 | 1056 | 78,657,490 | 6,191,865,159 |
| FTGINSURE | 2.77 | 2.77 | 2.92 | 2.55 | 2.92 | 0.15 | 5.42 | 87 | 1,158,750 | 3,156,723 |
| FTNCOCOA | 8.21 | 8.21 | 8.30 | 8.18 | 8.18 | (0.03) | -0.37 | 225 | 1,814,985 | 14,874,487 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 49 | 3,678 | 2,733,490 |
| GTCO | 124.40 | 124.40 | 127.00 | 125.40 | 125.80 | 1.40 | 1.13 | 2564 | 10,068,639 | 1,268,734,108 |
| GUINEAINS | 0.90 | 0.90 | 0.94 | 0.93 | 0.93 | 0.03 | 3.33 | 77 | 2,229,968 | 2,044,457 |
| GUINNESS | 329.00 | 329.00 | 0.00 | 0.00 | 329.00 | 0.00 | 0.00 | 239 | 99,813 | 30,060,972 |
| HBMNG | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | (5.00) | -1.49 | 796 | 6,254,335 | 2,062,141,596 |
| HMCALL | 3.53 | 3.53 | 3.32 | 3.32 | 3.32 | (0.21) | -5.95 | 33 | 348,170 | 1,198,021 |
| HONYFLOUR | 16.70 | 16.70 | 16.85 | 16.85 | 16.85 | 0.15 | 0.90 | 318 | 1,725,268 | 29,398,797 |
| IKEJAHOTEL | 42.50 | 42.50 | 0.00 | 0.00 | 42.50 | 0.00 | 0.00 | 62 | 47,256 | 1,966,431 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 19 | 14,311 | 453,589 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 3 | 1,220 | 13,583 |
| INTBREW | 13.90 | 13.90 | 13.05 | 13.00 | 13.05 | (0.85) | -6.12 | 228 | 3,359,235 | 44,541,987 |
| INTENEGINS | 4.66 | 4.66 | 0.00 | 0.00 | 4.66 | 0.00 | 0.00 | 129 | 440,416 | 2,121,532 |
| JAIZBANK | 8.85 | 8.85 | 9.15 | 8.50 | 8.60 | (0.25) | -2.82 | 1590 | 13,645,929 | 118,653,448 |
| JAPAULGOLD | 2.97 | 2.97 | 3.00 | 2.98 | 3.00 | 0.03 | 1.01 | 291 | 4,565,531 | 13,681,595 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 47 | 6,386 | 1,786,803 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 25 | 38,578 | 410,703 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 3 | 400 | 2,620 |
| LASACO | 1.94 | 1.94 | 1.97 | 1.94 | 1.97 | 0.03 | 1.55 | 50 | 921,983 | 1,786,421 |
| LEARNAFRCA | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 71 | 73,941 | 709,637 |
| LEGENDINT | 4.45 | 4.45 | 4.85 | 4.55 | 4.85 | 0.40 | 8.99 | 62 | 3,161,193 | 14,982,030 |
| LINKASSURE | 1.48 | 1.48 | 1.50 | 1.48 | 1.50 | 0.02 | 1.35 | 80 | 3,938,444 | 5,868,647 |
| LIVESTOCK | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 257 | 4,388,410 | 39,600,268 |
| LIVINGTRUST | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00 | 12 | 20,769 | 74,253 |
| MANSARD | 11.70 | 11.70 | 11.90 | 11.00 | 11.70 | 0.00 | 0.00 | 158 | 2,591,911 | 30,002,432 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00 | 267 | 313,749 | 12,210,697 |
| MBENEFIT | 3.42 | 3.42 | 3.64 | 3.46 | 3.64 | 0.22 | 6.43 | 187 | 3,391,823 | 11,958,863 |
| MCNICHOLS | 4.60 | 4.60 | 5.00 | 4.60 | 5.00 | 0.40 | 8.70 | 194 | 3,971,041 | 19,133,025 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 50 | 163,698 | 12,596,646 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 15 | 11,423 | 190,979 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 27,032 | 278,326 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00 | 2921 | 1,135,757 | 931,034,128 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 10 | 3,619 | 83,056 |
| NAHCO | 177.00 | 177.00 | 172.10 | 172.10 | 172.10 | (4.90) | -2.77 | 372 | 492,065 | 84,320,918 |
| NASCON | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 274 | 478,341 | 82,296,857 |
| NB | 71.00 | 71.00 | 74.00 | 74.00 | 74.00 | 3.00 | 4.23 | 266 | 899,755 | 66,621,703 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 16 | 2,404 | 349,098 |
| NEIMETH | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 121 | 918,462 | 8,069,175 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 100 | 497,718 | 14,496,221 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 57 | 4,093 | 11,511,563 |
| NGXGROUP | 137.10 | 137.10 | 131.10 | 131.10 | 131.10 | (6.00) | -4.38 | 770 | 1,681,284 | 222,973,987 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 340 | 187,851 | 33,075,714 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 14 | 2,751 | 196,697 |
| NPFMCRFBK | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 74 | 929,546 | 4,733,092 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 125 | 167,501 | 17,751,080 |
| NSLTECH | 0.82 | 0.82 | 0.87 | 0.82 | 0.85 | 0.03 | 3.66 | 221 | 7,303,081 | 6,178,944 |
| OANDO | 38.00 | 38.00 | 39.00 | 38.00 | 38.00 | 0.00 | 0.00 | 553 | 4,772,912 | 183,248,133 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 482 | 54,495 | 71,503,109 |
| OMATEK | 1.84 | 1.84 | 0.00 | 0.00 | 1.84 | 0.00 | 0.00 | 53 | 657,802 | 1,264,353 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 36 | 222,134 | 6,100,369 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 204 | 15,093 | 31,242,510 |
| PRESTIGE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 22 | 737,984 | 1,070,590 |
| PZ | 81.00 | 81.00 | 0.00 | 0.00 | 81.00 | 0.00 | 0.00 | 287 | 998,345 | 80,227,942 |
| REDSTAREX | 22.10 | 22.10 | 0.00 | 0.00 | 22.10 | 0.00 | 0.00 | 20 | 24,375 | 490,234 |
| REGALINS | 0.95 | 0.95 | 0.95 | 0.92 | 0.95 | 0.00 | 0.00 | 58 | 789,607 | 738,565 |
| ROYALEX | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 0.00 | 0.00 | 78 | 758,856 | 1,124,590 |
| RTBRISCOE | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | (0.40) | -3.04 | 89 | 547,366 | 6,969,577 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 11 | 6,411 | 190,727 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 647 | 114,487 | 1,287,826,865 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 12 | 3,196 | 492,504 |
| SOVRENINS | 2.00 | 2.00 | 2.01 | 1.86 | 2.00 | 0.00 | 0.00 | 90 | 1,331,839 | 2,627,471 |
| STANBIC | 163.00 | 163.00 | 166.90 | 164.00 | 166.90 | 3.90 | 2.39 | 365 | 22,776,167 | 3,795,148,936 |
| STERLINGNG | 7.75 | 7.75 | 8.00 | 7.45 | 8.00 | 0.25 | 3.23 | 390 | 56,694,409 | 439,156,991 |
| SUNUASSUR | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 53 | 1,336,263 | 4,844,462 |
| TANTALIZER | 4.20 | 4.20 | 4.34 | 4.20 | 4.33 | 0.13 | 3.10 | 245 | 3,934,977 | 16,824,853 |
| THOMASWY | 2.69 | 2.69 | 2.94 | 2.43 | 2.94 | 0.25 | 9.29 | 113 | 1,107,839 | 3,097,776 |
| TIP | 29.50 | 29.50 | 29.80 | 29.50 | 29.80 | 0.30 | 1.02 | 578 | 4,204,374 | 124,515,266 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 22 | 2,045 | 1,177,920 |
| TRANSCOHOT | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00 | 91 | 26,888 | 5,948,170 |
| TRANSCORP | 40.50 | 40.50 | 43.00 | 40.05 | 43.00 | 2.50 | 6.17 | 267 | 2,888,045 | 119,756,747 |
| TRANSEXPR | 3.35 | 3.35 | 3.06 | 3.02 | 3.02 | (0.33) | -9.85 | 36 | 1,734,877 | 5,259,266 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 34 | 10,146 | 2,242,266 |
| TRIPPLEG | 3.57 | 3.57 | 3.89 | 3.89 | 3.89 | 0.32 | 8.96 | 41 | 738,265 | 2,714,048 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 199.95 | 0.00 | 0.00 | 197 | 237,735 | 44,626,916 |
| UBA | 40.90 | 40.90 | 41.30 | 40.75 | 41.00 | 0.10 | 0.24 | 1335 | 13,078,666 | 535,431,302 |
| UCAP | 17.75 | 17.75 | 17.75 | 17.55 | 17.75 | 0.00 | 0.00 | 338 | 5,432,174 | 95,857,300 |
| UNILEVER | 122.65 | 122.65 | 121.00 | 121.00 | 121.00 | (1.65) | -1.35 | 216 | 789,101 | 95,168,819 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 2 | 305 | 6,527 |
| UNIVINSURE | 0.92 | 0.92 | 0.95 | 0.93 | 0.95 | 0.03 | 3.26 | 78 | 2,859,434 | 2,708,281 |
| UPDC | 3.95 | 3.95 | 3.90 | 3.60 | 3.85 | (0.10) | -2.53 | 174 | 6,164,839 | 22,927,644 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 34 | 493,726 | 2,466,988 |
| VERITASKAP | 1.45 | 1.45 | 1.48 | 1.45 | 1.46 | 0.01 | 0.69 | 88 | 10,580,648 | 15,545,736 |
| VFDGROUP | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 165 | 10,482,383 | 111,712,638 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 199 | 113,725 | 20,534,061 |
| WAPIC | 2.27 | 2.27 | 2.49 | 2.39 | 2.42 | 0.15 | 6.61 | 176 | 11,115,011 | 27,413,409 |
| WEMABANK | 29.25 | 29.25 | 29.40 | 28.90 | 29.40 | 0.15 | 0.51 | 573 | 4,839,680 | 141,120,956 |
| ZENITHBANK | 108.60 | 108.60 | 109.40 | 108.75 | 109.00 | 0.40 | 0.37 | 2983 | 30,042,445 | 3,269,004,850 |
| ZICHIS | 25.45 | 25.45 | 26.00 | 24.00 | 26.00 | 0.55 | 2.16 | 358 | 4,640,879 | 116,344,725 |
