| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 10.00 | 10.00 | 9.55 | 9.00 | 9.10 | (0.90) | -9.00 | 339 | 3,022,058 | 28,069,123 |
| ABCTRANS | 7.80 | 7.80 | 7.05 | 7.05 | 7.05 | (0.75) | -9.62 | 123 | 554,449 | 3,908,865 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 59 | 146,703 | 967,992 |
| ACCESSCORP | 25.00 | 25.00 | 25.80 | 25.00 | 25.50 | 0.50 | 2.00 | 2635 | 190,716,027 | 4,824,401,089 |
| AFRIPRUD | 13.20 | 13.20 | 13.90 | 13.60 | 13.60 | 0.40 | 3.03 | 412 | 7,099,021 | 97,543,245 |
| AIICO | 4.13 | 4.13 | 4.16 | 4.01 | 4.15 | 0.02 | 0.48 | 746 | 16,911,228 | 69,615,293 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 294 | 6,578 | 41,740,592 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 35 | 122,716 | 1,125,857 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1482 | 562,495 | 822,378,986 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 53 | 315,214 | 1,049,263 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 54 | 8,479 | 1,126,435 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 221 | 31,807 | 16,165,665 |
| BUACEMENT | 275.60 | 275.60 | 303.10 | 303.10 | 303.10 | 27.50 | 9.98 | 1809 | 3,650,145 | 1,101,560,297 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 779 | 123,381 | 104,269,283 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 390 | 981,035 | 61,117,476 |
| CAP | 142.45 | 142.45 | 0.00 | 0.00 | 142.45 | 0.00 | 0.00 | 143 | 65,612 | 9,188,791 |
| CAVERTON | 5.00 | 5.00 | 4.75 | 4.65 | 4.65 | (0.35) | -7.00 | 122 | 1,692,542 | 8,115,764 |
| CHAMPION | 11.75 | 11.75 | 12.05 | 11.05 | 11.65 | (0.10) | -0.85 | 181 | 4,175,410 | 48,587,194 |
| CHAMS | 4.20 | 4.20 | 4.30 | 4.02 | 4.20 | 0.00 | 0.00 | 830 | 17,313,594 | 71,481,413 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 10 | 16,812 | 201,744 |
| CILEASING | 5.55 | 5.55 | 5.80 | 5.50 | 5.50 | (0.05) | -0.90 | 102 | 3,055,408 | 17,443,615 |
| CMFC | 3.30 | 3.30 | 3.36 | 3.31 | 3.35 | 0.05 | 1.52 | 181 | 5,390,135 | 17,754,196 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 4 | 3,000 | 382,800 |
| CONHALLPLC | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00 | 95 | 1,279,936 | 8,635,100 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 146 | 20,764 | 3,990,545 |
| CORNERST | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 98 | 736,039 | 4,031,527 |
| CUSTODIAN | 69.00 | 69.00 | 75.90 | 75.90 | 75.90 | 6.90 | 10.00 | 232 | 3,894,132 | 294,218,179 |
| CUTIX | 2.90 | 2.90 | 2.90 | 2.80 | 2.80 | (0.10) | -3.45 | 253 | 4,134,569 | 11,785,613 |
| CWG | 19.70 | 19.70 | 20.00 | 20.00 | 20.00 | 0.30 | 1.52 | 204 | 950,554 | 19,056,816 |
| DAARCOMM | 1.65 | 1.65 | 1.61 | 1.60 | 1.61 | (0.04) | -2.42 | 175 | 2,049,339 | 3,395,377 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 2276 | 408,050 | 422,520,134 |
| DANGSUGAR | 73.00 | 73.00 | 73.10 | 73.00 | 73.00 | 0.00 | 0.00 | 1947 | 4,579,360 | 334,128,337 |
| ELLAHLAKES | 9.00 | 9.00 | 9.00 | 8.70 | 8.95 | (0.05) | -0.56 | 330 | 4,741,356 | 41,648,641 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 129 | 5,250 |
| ETERNA | 28.80 | 28.80 | 30.50 | 30.50 | 30.50 | 1.70 | 5.90 | 188 | 599,898 | 18,646,461 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 237 | 482,354 | 38,123,541 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 102 | 296,456 | 4,408,664 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 26 | 5,148 | 875,675 |
| FCMB | 10.80 | 10.80 | 11.80 | 10.30 | 11.80 | 1.00 | 9.26 | 966 | 20,712,051 | 228,141,018 |
| FIDELITYBK | 21.85 | 21.85 | 21.80 | 20.55 | 21.80 | (0.05) | -0.23 | 859 | 6,931,204 | 147,832,918 |
| FIDSON | 102.75 | 102.75 | 99.00 | 95.05 | 99.00 | (3.75) | -3.65 | 1056 | 3,236,733 | 316,782,996 |
| FIRSTHOLDCO | 95.95 | 105.50 | 105.50 | 105.50 | 105.50 | 9.55 | 9.95 | 2065 | 203,937,684 | 21,515,425,662 |
| FTGINSURE | 2.84 | 2.84 | 2.80 | 2.56 | 2.80 | (0.04) | -1.41 | 103 | 2,408,660 | 6,302,793 |
| FTNCOCOA | 8.45 | 8.45 | 9.29 | 8.80 | 9.29 | 0.84 | 9.94 | 581 | 6,935,332 | 63,192,374 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 57 | 3,338 | 2,480,802 |
| GTCO | 129.20 | 129.20 | 129.40 | 129.00 | 129.00 | (0.20) | -0.15 | 3936 | 18,985,239 | 2,450,482,269 |
| GUINEAINS | 0.87 | 0.87 | 0.86 | 0.80 | 0.82 | (0.05) | -5.75 | 212 | 8,624,352 | 7,171,770 |
| GUINNESS | 329.00 | 329.00 | 340.00 | 340.00 | 340.00 | 11.00 | 3.34 | 356 | 2,570,264 | 878,853,881 |
| HBMNG | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.00 | 0.00 | 1185 | 14,674,513 | 4,919,020,638 |
| HMCALL | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 60 | 208,099 | 765,120 |
| HONYFLOUR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.00 | 0.00 | 330 | 1,060,662 | 17,626,473 |
| IKEJAHOTEL | 42.50 | 42.50 | 0.00 | 0.00 | 42.50 | 0.00 | 0.00 | 69 | 55,857 | 2,263,817 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 28 | 154,482 | 4,985,696 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 20 | 68,845 | 739,106 |
| INTBREW | 13.35 | 13.35 | 13.50 | 12.10 | 13.20 | (0.15) | -1.12 | 276 | 4,583,031 | 59,278,493 |
| INTENEGINS | 4.66 | 4.66 | 4.69 | 4.69 | 4.69 | 0.03 | 0.64 | 148 | 867,344 | 4,132,741 |
| JAIZBANK | 8.50 | 8.50 | 9.00 | 8.30 | 8.55 | 0.05 | 0.59 | 1719 | 10,831,567 | 94,088,201 |
| JAPAULGOLD | 2.95 | 2.95 | 3.09 | 2.94 | 3.09 | 0.14 | 4.75 | 337 | 6,999,424 | 21,001,350 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 82 | 13,636 | 3,815,353 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 33 | 64,550 | 655,144 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 3 | 3,647 | 23,888 |
| LASACO | 2.00 | 2.00 | 1.90 | 1.85 | 1.86 | (0.14) | -7.00 | 164 | 11,869,988 | 22,185,634 |
| LEARNAFRCA | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 73 | 162,550 | 1,696,745 |
| LEGENDINT | 4.65 | 4.65 | 4.70 | 4.50 | 4.50 | (0.15) | -3.23 | 62 | 1,719,842 | 7,913,021 |
| LINKASSURE | 1.50 | 1.50 | 1.56 | 1.50 | 1.50 | 0.00 | 0.00 | 139 | 22,181,130 | 33,416,957 |
| LIVESTOCK | 8.65 | 8.65 | 9.05 | 9.00 | 9.00 | 0.35 | 4.05 | 253 | 3,343,484 | 30,171,468 |
| LIVINGTRUST | 3.72 | 3.72 | 4.00 | 4.00 | 4.00 | 0.28 | 7.53 | 35 | 359,420 | 1,414,971 |
| MANSARD | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 131 | 606,524 | 7,258,775 |
| MAYBAKER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 368 | 522,760 | 21,001,023 |
| MBENEFIT | 3.67 | 3.67 | 3.67 | 3.50 | 3.54 | (0.13) | -3.54 | 268 | 6,758,242 | 24,433,357 |
| MCNICHOLS | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 143 | 925,457 | 4,925,530 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 126 | 182,077 | 14,010,825 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 22 | 42,541 | 711,092 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 6 | 2,850 | 28,607 |
| MTNN | 826.50 | 826.50 | 0.00 | 0.00 | 826.50 | 0.00 | 0.00 | 4077 | 1,539,349 | 1,276,684,363 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 13 | 21,476 | 492,874 |
| NAHCO | 172.10 | 172.10 | 0.00 | 0.00 | 172.10 | 0.00 | 0.00 | 382 | 375,887 | 63,827,940 |
| NASCON | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 416 | 721,459 | 125,668,218 |
| NB | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 419 | 16,296,745 | 1,222,673,447 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 21 | 5,625 | 816,188 |
| NEIMETH | 9.00 | 9.00 | 8.45 | 8.45 | 8.45 | (0.55) | -6.11 | 200 | 1,035,442 | 8,760,943 |
| NEM | 28.00 | 28.00 | 30.80 | 30.80 | 30.80 | 2.80 | 10.00 | 92 | 1,000,015 | 30,230,271 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 104 | 228,958 | 643,944,375 |
| NGXGROUP | 131.20 | 131.20 | 139.90 | 138.00 | 139.90 | 8.70 | 6.63 | 788 | 3,290,183 | 448,373,533 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 245 | 133,594 | 23,095,257 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 12 | 6,449 | 461,104 |
| NPFMCRFBK | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | (0.10) | -2.00 | 98 | 794,542 | 3,905,326 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 67 | 92,710 | 11,294,985 |
| NSLTECH | 0.84 | 0.84 | 0.86 | 0.80 | 0.81 | (0.03) | -3.57 | 214 | 13,673,137 | 11,178,869 |
| OANDO | 39.00 | 39.00 | 39.50 | 39.50 | 39.50 | 0.50 | 1.28 | 638 | 2,643,353 | 104,498,968 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 628 | 91,605 | 120,402,582 |
| OMATEK | 1.70 | 1.70 | 1.80 | 1.74 | 1.80 | 0.10 | 5.88 | 96 | 1,443,685 | 2,574,348 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 20 | 54,143 | 1,486,145 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 274 | 42,593 | 88,167,510 |
| PRESTIGE | 1.44 | 1.45 | 1.48 | 1.45 | 1.48 | 0.04 | 2.78 | 47 | 1,695,691 | 2,494,559 |
| PZ | 80.95 | 80.95 | 80.00 | 80.00 | 80.00 | (0.95) | -1.17 | 273 | 1,250,233 | 99,317,067 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 88 | 348,172 | 7,118,659 |
| REGALINS | 0.94 | 0.94 | 0.93 | 0.88 | 0.88 | (0.06) | -6.38 | 102 | 3,416,289 | 3,061,580 |
| ROYALEX | 1.48 | 1.48 | 1.42 | 1.38 | 1.42 | (0.06) | -4.05 | 130 | 2,236,200 | 3,119,459 |
| RTBRISCOE | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00 | 157 | 1,199,496 | 14,476,423 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 18 | 8,472 | 252,042 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 559 | 18,157 | 206,662,810 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 45 | 4,913 | 757,093 |
| SOVRENINS | 2.00 | 2.00 | 2.00 | 1.90 | 1.94 | (0.06) | -3.00 | 88 | 2,388,335 | 4,572,852 |
| STANBIC | 166.90 | 166.90 | 0.00 | 0.00 | 166.90 | 0.00 | 0.00 | 346 | 299,700 | 47,642,489 |
| STERLINGNG | 8.00 | 8.00 | 8.05 | 7.70 | 8.05 | 0.05 | 0.63 | 455 | 23,603,739 | 187,385,128 |
| SUNUASSUR | 4.00 | 4.00 | 3.96 | 3.60 | 3.60 | (0.40) | -10.00 | 60 | 1,738,464 | 6,389,281 |
| TANTALIZER | 4.48 | 4.48 | 4.47 | 4.38 | 4.40 | (0.08) | -1.79 | 376 | 6,466,916 | 28,510,447 |
| THOMASWY | 3.09 | 3.09 | 3.39 | 3.15 | 3.39 | 0.30 | 9.71 | 87 | 1,975,816 | 6,536,954 |
| TIP | 30.00 | 30.00 | 31.00 | 30.50 | 31.00 | 1.00 | 3.33 | 979 | 8,919,129 | 273,088,832 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 56 | 15,383 | 8,860,608 |
| TRANSCOHOT | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00 | 82 | 12,158 | 2,692,996 |
| TRANSCORP | 42.65 | 42.65 | 42.45 | 41.00 | 41.00 | (1.65) | -3.87 | 259 | 1,086,804 | 45,020,507 |
| TRANSEXPR | 3.10 | 3.10 | 0.00 | 0.00 | 3.10 | 0.00 | 0.00 | 57 | 409,007 | 1,230,153 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 63 | 22,537 | 4,980,677 |
| TRIPPLEG | 3.89 | 3.89 | 3.51 | 3.51 | 3.51 | (0.38) | -9.77 | 22 | 656,271 | 2,355,780 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 199.95 | 0.00 | 0.00 | 302 | 831,636 | 153,496,381 |
| UBA | 45.50 | 45.50 | 48.45 | 46.90 | 48.40 | 2.90 | 6.37 | 2367 | 29,185,874 | 1,391,133,207 |
| UCAP | 17.75 | 17.75 | 18.10 | 17.75 | 18.05 | 0.30 | 1.69 | 416 | 5,649,892 | 101,333,961 |
| UNILEVER | 124.00 | 124.00 | 125.00 | 125.00 | 125.00 | 1.00 | 0.81 | 280 | 368,535 | 45,870,497 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 1,756 | 37,578 |
| UNIVINSURE | 0.94 | 0.94 | 0.95 | 0.90 | 0.94 | 0.00 | 0.00 | 139 | 7,800,420 | 7,157,198 |
| UPDC | 3.85 | 3.85 | 3.90 | 3.85 | 3.85 | 0.00 | 0.00 | 145 | 2,828,642 | 11,004,756 |
| UPL | 5.25 | 5.25 | 5.00 | 4.80 | 5.00 | (0.25) | -4.76 | 51 | 1,492,591 | 7,258,117 |
| VERITASKAP | 1.57 | 1.57 | 1.60 | 1.50 | 1.57 | 0.00 | 0.00 | 145 | 6,049,056 | 9,531,610 |
| VFDGROUP | 10.70 | 10.70 | 10.65 | 10.15 | 10.65 | (0.05) | -0.47 | 247 | 5,254,687 | 54,368,707 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 245 | 266,302 | 49,605,954 |
| WAPIC | 2.60 | 2.60 | 2.60 | 2.35 | 2.40 | (0.20) | -7.69 | 209 | 14,309,037 | 34,555,120 |
| WEMABANK | 30.45 | 30.45 | 30.90 | 30.90 | 30.90 | 0.45 | 1.48 | 660 | 2,028,568 | 62,649,758 |
| ZENITHBANK | 114.00 | 114.00 | 116.85 | 114.95 | 116.70 | 2.70 | 2.37 | 3987 | 24,708,728 | 2,868,590,362 |
| ZICHIS | 24.99 | 24.99 | 25.35 | 24.00 | 25.35 | 0.36 | 1.44 | 482 | 4,416,662 | 108,050,042 |
