| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 10.00 | 10.00 | 10.60 | 10.00 | 10.00 | 0.00 | 0.00 | 313 | 2,394,758 | 24,653,426 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 58 | 136,876 | 964,976 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 51 | 67,999 | 419,869 |
| ACCESSCORP | 24.65 | 24.65 | 25.00 | 24.55 | 25.00 | 0.35 | 1.42 | 1620 | 29,122,169 | 720,626,999 |
| AFRIPRUD | 12.65 | 12.65 | 13.20 | 12.70 | 13.20 | 0.55 | 4.35 | 150 | 2,044,268 | 26,347,549 |
| AIICO | 4.04 | 4.04 | 4.15 | 4.10 | 4.13 | 0.09 | 2.23 | 399 | 3,108,626 | 12,834,616 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 196 | 7,865 | 48,834,933 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 28 | 32,749 | 298,129 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1113 | 512,357 | 736,635,842 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 25 | 71,334 | 240,784 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 46 | 11,501 | 1,527,908 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 255 | 120,321 | 62,674,157 |
| BUACEMENT | 275.60 | 274.00 | 280.50 | 274.00 | 275.60 | 0.00 | 0.00 | 3631 | 17,411,684 | 4,872,684,161 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 529 | 67,968 | 57,439,757 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 278 | 615,643 | 37,720,758 |
| CAP | 142.45 | 142.45 | 0.00 | 0.00 | 142.45 | 0.00 | 0.00 | 108 | 78,699 | 11,177,026 |
| CAVERTON | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | (0.05) | -0.99 | 103 | 3,533,303 | 17,737,407 |
| CHAMPION | 12.00 | 12.00 | 12.00 | 11.50 | 11.75 | (0.25) | -2.08 | 209 | 6,381,467 | 74,343,786 |
| CHAMS | 4.32 | 4.32 | 4.37 | 4.00 | 4.20 | (0.12) | -2.78 | 757 | 17,233,810 | 72,196,860 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 6 | 845 | 10,140 |
| CILEASING | 5.90 | 5.90 | 5.85 | 5.55 | 5.55 | (0.35) | -5.93 | 52 | 633,204 | 3,601,438 |
| CMFC | 3.37 | 3.37 | 3.46 | 3.30 | 3.30 | (0.07) | -2.08 | 145 | 3,159,318 | 10,288,012 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 12 | 3,025 | 385,990 |
| CONHALLPLC | 6.72 | 6.72 | 0.00 | 0.00 | 6.72 | 0.00 | 0.00 | 76 | 446,681 | 3,046,615 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 75 | 13,122 | 2,532,954 |
| CORNERST | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 61 | 1,060,173 | 5,964,879 |
| CUSTODIAN | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 149 | 260,614 | 19,492,079 |
| CUTIX | 2.98 | 2.98 | 2.99 | 2.90 | 2.90 | (0.08) | -2.68 | 194 | 3,426,234 | 10,090,092 |
| CWG | 19.70 | 19.70 | 0.00 | 0.00 | 19.70 | 0.00 | 0.00 | 201 | 552,820 | 10,897,485 |
| DAARCOMM | 1.70 | 1.70 | 1.67 | 1.65 | 1.65 | (0.05) | -2.94 | 152 | 2,397,115 | 4,012,988 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 1428 | 388,188 | 403,194,535 |
| DANGSUGAR | 72.95 | 72.95 | 73.00 | 73.00 | 73.00 | 0.05 | 0.07 | 1192 | 2,324,893 | 169,433,109 |
| ELLAHLAKES | 8.95 | 8.95 | 9.00 | 8.80 | 9.00 | 0.05 | 0.56 | 230 | 4,107,698 | 36,329,282 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 128 | 4,691 |
| ETERNA | 28.80 | 28.80 | 0.00 | 0.00 | 28.80 | 0.00 | 0.00 | 114 | 721,401 | 21,988,627 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 118 | 193,054 | 15,076,651 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 78 | 113,564 | 1,689,971 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 28 | 27,526 | 4,684,183 |
| FCMB | 10.50 | 10.50 | 10.80 | 10.50 | 10.80 | 0.30 | 2.86 | 530 | 4,741,944 | 50,622,548 |
| FIDELITYBK | 21.25 | 21.25 | 21.85 | 20.40 | 21.85 | 0.60 | 2.82 | 617 | 25,754,444 | 549,208,141 |
| FIDSON | 102.75 | 102.75 | 0.00 | 0.00 | 102.75 | 0.00 | 0.00 | 626 | 651,659 | 62,964,800 |
| FIRSTHOLDCO | 87.25 | 95.95 | 95.95 | 79.00 | 95.95 | 8.70 | 9.97 | 3318 | 225,912,721 | 20,967,430,309 |
| FTGINSURE | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.00 | 0.00 | 69 | 486,154 | 1,353,948 |
| FTNCOCOA | 8.25 | 8.25 | 8.45 | 8.40 | 8.45 | 0.20 | 2.42 | 240 | 2,241,718 | 18,703,834 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 54 | 17,827 | 13,249,026 |
| GTCO | 127.00 | 127.00 | 129.40 | 128.90 | 129.20 | 2.20 | 1.73 | 2400 | 9,579,089 | 1,233,390,626 |
| GUINEAINS | 0.88 | 0.88 | 0.90 | 0.82 | 0.87 | (0.01) | -1.14 | 238 | 53,404,202 | 45,199,016 |
| GUINNESS | 329.00 | 329.00 | 0.00 | 0.00 | 329.00 | 0.00 | 0.00 | 237 | 263,912 | 87,572,083 |
| HBMNG | 335.00 | 335.00 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 841 | 2,035,024 | 682,726,173 |
| HMCALL | 3.32 | 3.32 | 3.65 | 3.65 | 3.65 | 0.33 | 9.94 | 56 | 1,053,354 | 3,829,682 |
| HONYFLOUR | 16.85 | 16.85 | 0.00 | 0.00 | 16.85 | 0.00 | 0.00 | 250 | 1,052,305 | 17,478,174 |
| IKEJAHOTEL | 42.50 | 42.50 | 0.00 | 0.00 | 42.50 | 0.00 | 0.00 | 63 | 87,683 | 3,580,773 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 14 | 17,163 | 537,296 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 19 | 114,846 | 1,389,141 |
| INTBREW | 13.25 | 13.25 | 13.35 | 13.35 | 13.35 | 0.10 | 0.75 | 169 | 1,510,944 | 19,982,149 |
| INTENEGINS | 4.64 | 4.64 | 4.66 | 4.66 | 4.66 | 0.02 | 0.43 | 71 | 359,641 | 1,675,095 |
| JAIZBANK | 8.95 | 8.95 | 8.95 | 8.50 | 8.50 | (0.45) | -5.03 | 1304 | 7,205,236 | 62,857,306 |
| JAPAULGOLD | 2.98 | 2.98 | 3.05 | 2.95 | 2.95 | (0.03) | -1.01 | 363 | 10,512,159 | 31,421,548 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 53 | 303,638 | 84,957,912 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 22 | 47,894 | 490,198 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 1 | 1,000 | 6,550 |
| LASACO | 1.90 | 1.90 | 2.00 | 1.88 | 2.00 | 0.10 | 5.26 | 100 | 3,890,263 | 7,522,166 |
| LEARNAFRCA | 9.90 | 9.90 | 10.30 | 10.30 | 10.30 | 0.40 | 4.04 | 48 | 278,502 | 2,764,384 |
| LEGENDINT | 4.75 | 4.75 | 4.75 | 4.40 | 4.65 | (0.10) | -2.11 | 82 | 5,790,955 | 26,035,709 |
| LINKASSURE | 1.50 | 1.50 | 1.53 | 1.49 | 1.50 | 0.00 | 0.00 | 137 | 19,988,107 | 29,999,880 |
| LIVESTOCK | 9.00 | 9.00 | 8.65 | 8.35 | 8.65 | (0.35) | -3.89 | 162 | 2,761,572 | 23,887,215 |
| LIVINGTRUST | 3.39 | 3.39 | 3.72 | 3.72 | 3.72 | 0.33 | 9.73 | 18 | 447,165 | 1,651,292 |
| MANSARD | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 92 | 580,299 | 6,967,206 |
| MAYBAKER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 303 | 500,759 | 19,872,822 |
| MBENEFIT | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00 | 0.00 | 136 | 1,052,417 | 3,822,504 |
| MCNICHOLS | 5.40 | 5.40 | 5.40 | 5.15 | 5.30 | (0.10) | -1.85 | 217 | 3,436,390 | 18,336,002 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 48 | 114,263 | 8,792,541 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 17 | 24,615 | 413,144 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 5 | 4,200 | 42,000 |
| MTNN | 823.50 | 823.50 | 826.50 | 826.50 | 826.50 | 3.00 | 0.36 | 2775 | 1,405,579 | 1,163,606,892 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 12 | 3,218 | 73,853 |
| NAHCO | 172.10 | 172.10 | 0.00 | 0.00 | 172.10 | 0.00 | 0.00 | 288 | 524,617 | 89,939,994 |
| NASCON | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 308 | 818,990 | 142,821,843 |
| NB | 74.60 | 74.60 | 76.00 | 75.00 | 75.00 | 0.40 | 0.54 | 281 | 9,978,430 | 749,346,751 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 2,870 | 416,437 |
| NEIMETH | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | (0.05) | -0.55 | 132 | 753,790 | 6,716,381 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 68 | 441,555 | 13,055,726 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 77 | 11,298 | 31,785,553 |
| NGXGROUP | 131.20 | 131.20 | 0.00 | 0.00 | 131.20 | 0.00 | 0.00 | 716 | 1,533,945 | 202,795,258 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 104 | 117,795 | 21,132,077 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 13 | 2,725 | 194,838 |
| NPFMCRFBK | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 53 | 197,149 | 979,058 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 47 | 124,219 | 13,815,516 |
| NSLTECH | 0.83 | 0.83 | 0.84 | 0.80 | 0.84 | 0.01 | 1.20 | 118 | 3,219,714 | 2,635,769 |
| OANDO | 39.00 | 39.00 | 39.00 | 38.80 | 39.00 | 0.00 | 0.00 | 482 | 4,823,920 | 187,971,749 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 482 | 252,478 | 327,315,111 |
| OMATEK | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | (0.11) | -6.08 | 70 | 854,004 | 1,511,956 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 19 | 5,337 | 149,830 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 222 | 128,724 | 266,458,680 |
| PRESTIGE | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | (0.01) | -0.69 | 35 | 1,086,284 | 1,570,089 |
| PZ | 80.95 | 80.95 | 0.00 | 0.00 | 80.95 | 0.00 | 0.00 | 242 | 1,320,411 | 104,886,429 |
| REDSTAREX | 22.10 | 22.10 | 20.00 | 20.00 | 20.00 | (2.10) | -9.50 | 72 | 309,675 | 6,230,705 |
| REGALINS | 0.93 | 0.93 | 0.95 | 0.92 | 0.94 | 0.01 | 1.08 | 69 | 1,491,398 | 1,394,164 |
| ROYALEX | 1.42 | 1.42 | 1.48 | 1.30 | 1.48 | 0.06 | 4.23 | 132 | 26,739,221 | 36,696,085 |
| RTBRISCOE | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00 | 80 | 495,441 | 6,067,656 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 6,743 | 200,604 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 468 | 56,856 | 644,257,239 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 38 | 33,800 | 5,208,580 |
| SOVRENINS | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 0.00 | 41 | 289,251 | 564,704 |
| STANBIC | 166.90 | 166.90 | 0.00 | 0.00 | 166.90 | 0.00 | 0.00 | 285 | 383,145 | 61,489,176 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.65 | 8.00 | 0.00 | 0.00 | 278 | 10,316,714 | 81,386,457 |
| SUNUASSUR | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 54 | 976,590 | 3,542,271 |
| TANTALIZER | 4.38 | 4.38 | 4.50 | 4.38 | 4.48 | 0.10 | 2.28 | 307 | 4,186,331 | 18,561,251 |
| THOMASWY | 2.94 | 2.94 | 3.10 | 2.94 | 3.09 | 0.15 | 5.10 | 91 | 14,746,422 | 45,609,632 |
| TIP | 29.80 | 29.80 | 30.00 | 29.80 | 30.00 | 0.20 | 0.67 | 774 | 3,461,491 | 103,266,229 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 37 | 4,038 | 2,325,888 |
| TRANSCOHOT | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00 | 54 | 4,529 | 997,355 |
| TRANSCORP | 42.65 | 42.65 | 0.00 | 0.00 | 42.65 | 0.00 | 0.00 | 201 | 1,341,908 | 56,200,648 |
| TRANSEXPR | 3.02 | 3.02 | 3.10 | 3.10 | 3.10 | 0.08 | 2.65 | 40 | 333,994 | 1,046,257 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 34 | 26,297 | 5,811,637 |
| TRIPPLEG | 3.89 | 3.89 | 0.00 | 0.00 | 3.89 | 0.00 | 0.00 | 17 | 28,393 | 106,163 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 199.95 | 0.00 | 0.00 | 206 | 458,963 | 84,815,497 |
| UBA | 44.25 | 44.25 | 45.50 | 44.00 | 45.50 | 1.25 | 2.82 | 1473 | 27,511,022 | 1,241,100,244 |
| UCAP | 17.50 | 17.50 | 17.95 | 17.45 | 17.75 | 0.25 | 1.43 | 391 | 7,407,225 | 131,254,430 |
| UNILEVER | 121.00 | 121.00 | 124.00 | 121.00 | 124.00 | 3.00 | 2.48 | 184 | 713,753 | 86,666,265 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 8 | 2,789 | 59,739 |
| UNIVINSURE | 0.91 | 0.91 | 0.94 | 0.91 | 0.94 | 0.03 | 3.30 | 80 | 1,701,016 | 1,573,012 |
| UPDC | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00 | 87 | 1,207,014 | 4,772,716 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 51 | 1,135,516 | 5,479,607 |
| VERITASKAP | 1.56 | 1.56 | 1.59 | 1.55 | 1.57 | 0.01 | 0.64 | 181 | 4,491,018 | 7,035,147 |
| VFDGROUP | 10.70 | 10.70 | 10.70 | 10.50 | 10.70 | 0.00 | 0.00 | 110 | 6,338,698 | 67,588,697 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 197 | 261,866 | 48,427,902 |
| WAPIC | 2.42 | 2.42 | 2.60 | 2.45 | 2.60 | 0.18 | 7.44 | 108 | 4,405,014 | 11,168,128 |
| WEMABANK | 30.00 | 30.00 | 30.50 | 30.00 | 30.45 | 0.45 | 1.50 | 490 | 3,532,905 | 106,328,823 |
| ZENITHBANK | 111.00 | 111.00 | 115.05 | 111.50 | 114.00 | 3.00 | 2.70 | 3259 | 41,520,455 | 4,713,685,440 |
| ZICHIS | 25.75 | 25.75 | 25.00 | 24.99 | 24.99 | (0.76) | -2.95 | 272 | 2,664,610 | 66,538,065 |
