| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.40 | 9.40 | 0.00 | 0.00 | 9.40 | 0.00 | 0.00 | 143 | 588,281 | 5,511,537 |
| ABCTRANS | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 139 | 557,409 | 3,548,408 |
| ACADEMY | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00 | 89 | 1,002,234 | 5,837,860 |
| ACCESSCORP | 26.00 | 26.00 | 26.80 | 26.00 | 26.55 | 0.55 | 2.12 | 2454 | 79,580,223 | 2,094,463,859 |
| AFRIPRUD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 180 | 792,597 | 10,497,621 |
| AIICO | 4.05 | 4.05 | 4.20 | 4.03 | 4.13 | 0.08 | 1.98 | 536 | 4,380,537 | 17,944,711 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 182 | 18,434 | 114,358,135 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1313 | 999,729 | 1,412,390,664 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 26 | 236,992 | 780,831 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 48 | 6,055 | 804,407 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 240 | 125,583 | 63,728,154 |
| BUACEMENT | 310.00 | 310.00 | 0.00 | 0.00 | 310.00 | 0.00 | 0.00 | 1870 | 5,102,143 | 1,547,729,405 |
| BUAFOODS | 939.00 | 939.00 | 845.10 | 845.10 | 845.10 | (93.90) | -10.00 | 495 | 155,078 | 131,056,418 |
| CADBURY | 57.00 | 57.00 | 62.70 | 62.70 | 62.70 | 5.70 | 10.00 | 216 | 454,826 | 28,505,609 |
| CAP | 142.45 | 142.45 | 0.00 | 0.00 | 142.45 | 0.00 | 0.00 | 92 | 86,832 | 12,100,754 |
| CAVERTON | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00 | 46 | 323,275 | 1,644,749 |
| CHAMPION | 11.40 | 11.40 | 12.40 | 11.00 | 11.55 | 0.15 | 1.32 | 200 | 9,174,061 | 104,504,452 |
| CHAMS | 4.30 | 4.30 | 4.32 | 4.12 | 4.30 | 0.00 | 0.00 | 573 | 14,926,678 | 63,703,977 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 25 | 7,885 | 96,099 |
| CILEASING | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 60 | 377,765 | 2,207,136 |
| CMFC | 3.02 | 3.02 | 3.06 | 2.92 | 2.95 | (0.07) | -2.32 | 273 | 8,803,640 | 26,286,200 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 1 | 3 | 383 |
| CONHALLPLC | 6.72 | 6.72 | 6.70 | 6.60 | 6.60 | (0.12) | -1.79 | 95 | 3,646,666 | 24,201,724 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 135 | 35,394 | 7,176,515 |
| CORNERST | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 55 | 576,181 | 3,206,429 |
| CUSTODIAN | 78.45 | 78.45 | 0.00 | 0.00 | 78.45 | 0.00 | 0.00 | 199 | 449,449 | 33,485,876 |
| CUTIX | 2.80 | 2.80 | 3.00 | 2.90 | 2.90 | 0.10 | 3.57 | 190 | 2,563,090 | 7,451,122 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 147 | 364,970 | 7,408,039 |
| DAARCOMM | 1.61 | 1.61 | 1.64 | 1.63 | 1.63 | 0.02 | 1.24 | 94 | 1,255,850 | 2,073,249 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1570 | 556,263 | 573,632,984 |
| DANGSUGAR | 73.00 | 73.00 | 79.00 | 72.00 | 74.15 | 1.15 | 1.58 | 1772 | 16,254,671 | 1,193,390,506 |
| ELLAHLAKES | 8.80 | 8.80 | 9.00 | 8.85 | 9.00 | 0.20 | 2.27 | 295 | 7,416,991 | 65,958,521 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 139 | 5,594 |
| ETERNA | 30.50 | 30.50 | 0.00 | 0.00 | 30.50 | 0.00 | 0.00 | 118 | 315,538 | 10,158,425 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 200 | 1,314,519 | 105,343,025 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 71 | 158,419 | 2,297,066 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 16 | 1,596 | 271,480 |
| FCMB | 12.05 | 12.05 | 12.25 | 11.50 | 12.25 | 0.20 | 1.66 | 785 | 19,797,185 | 235,238,827 |
| FIDELITYBK | 21.60 | 21.60 | 21.60 | 21.00 | 21.60 | 0.00 | 0.00 | 667 | 13,900,079 | 295,902,749 |
| FIDSON | 99.65 | 99.65 | 100.00 | 100.00 | 100.00 | 0.35 | 0.35 | 737 | 1,540,803 | 151,362,121 |
| FIRSTHOLDCO | 105.00 | 105.00 | 110.00 | 97.20 | 110.00 | 5.00 | 4.76 | 2722 | 736,037,724 | 80,812,150,276 |
| FTGINSURE | 2.70 | 2.70 | 2.79 | 2.52 | 2.79 | 0.09 | 3.33 | 62 | 1,761,326 | 4,616,325 |
| FTNCOCOA | 10.10 | 10.10 | 10.10 | 9.50 | 9.50 | (0.60) | -5.94 | 760 | 5,573,370 | 54,646,504 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 42 | 11,564 | 8,594,365 |
| GTCO | 129.00 | 129.00 | 130.00 | 129.10 | 129.10 | 0.10 | 0.08 | 2577 | 34,044,498 | 4,418,826,893 |
| GUINEAINS | 0.80 | 0.80 | 0.84 | 0.81 | 0.84 | 0.04 | 5.00 | 96 | 2,970,420 | 2,443,797 |
| GUINNESS | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | (8.00) | -2.35 | 277 | 2,098,104 | 696,333,447 |
| HBMNG | 335.00 | 335.00 | 352.00 | 328.20 | 352.00 | 17.00 | 5.07 | 961 | 12,324,380 | 4,201,543,206 |
| HMCALL | 3.29 | 3.29 | 0.00 | 0.00 | 3.29 | 0.00 | 0.00 | 30 | 216,029 | 705,628 |
| HONYFLOUR | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 0.00 | 0.00 | 326 | 3,509,826 | 56,589,803 |
| IKEJAHOTEL | 46.55 | 46.55 | 0.00 | 0.00 | 46.55 | 0.00 | 0.00 | 113 | 190,546 | 8,167,031 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 6 | 40,360 | 1,239,960 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 12 | 38,101 | 405,742 |
| INTBREW | 13.85 | 13.85 | 13.90 | 13.90 | 13.90 | 0.05 | 0.36 | 221 | 2,865,874 | 39,094,389 |
| INTENEGINS | 4.88 | 4.88 | 4.88 | 4.40 | 4.40 | (0.48) | -9.84 | 123 | 2,766,548 | 12,668,011 |
| JAIZBANK | 8.55 | 8.55 | 8.80 | 8.50 | 8.70 | 0.15 | 1.75 | 1250 | 9,177,303 | 79,396,635 |
| JAPAULGOLD | 2.95 | 2.95 | 3.00 | 2.92 | 2.92 | (0.03) | -1.02 | 327 | 8,440,027 | 24,966,481 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 53 | 104,457 | 29,227,069 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 25 | 78,702 | 801,537 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 2 | 2,750 | 18,013 |
| LASACO | 1.91 | 1.91 | 1.89 | 1.87 | 1.87 | (0.04) | -2.09 | 96 | 3,040,648 | 5,705,418 |
| LEARNAFRCA | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 39 | 160,888 | 1,553,516 |
| LEGENDINT | 4.50 | 4.50 | 4.55 | 4.55 | 4.55 | 0.05 | 1.11 | 27 | 478,896 | 2,173,308 |
| LINKASSURE | 1.52 | 1.52 | 1.55 | 1.50 | 1.50 | (0.02) | -1.32 | 65 | 5,957,485 | 8,973,500 |
| LIVESTOCK | 9.05 | 9.05 | 8.95 | 8.50 | 8.95 | (0.10) | -1.10 | 159 | 2,272,948 | 19,842,940 |
| LIVINGTRUST | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00 | 23 | 103,702 | 410,792 |
| MANSARD | 12.00 | 12.00 | 12.65 | 12.65 | 12.65 | 0.65 | 5.42 | 106 | 467,162 | 6,014,263 |
| MAYBAKER | 39.95 | 39.95 | 0.00 | 0.00 | 39.95 | 0.00 | 0.00 | 234 | 200,731 | 8,172,390 |
| MBENEFIT | 3.39 | 3.39 | 3.63 | 3.43 | 3.55 | 0.16 | 4.72 | 212 | 24,361,131 | 85,325,814 |
| MCNICHOLS | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 134 | 1,034,186 | 5,694,198 |
| MECURE | 76.95 | 76.95 | 69.30 | 69.30 | 69.30 | (7.65) | -9.94 | 252 | 550,829 | 38,455,830 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 24 | 66,919 | 1,141,292 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 4,321 | 42,217 |
| MTNN | 834.00 | 834.00 | 859.90 | 850.00 | 850.00 | 16.00 | 1.92 | 3500 | 9,526,298 | 8,114,467,306 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 16 | 36,636 | 840,796 |
| NAHCO | 172.10 | 172.10 | 170.00 | 170.00 | 170.00 | (2.10) | -1.22 | 339 | 770,557 | 129,212,604 |
| NASCON | 180.00 | 180.00 | 196.00 | 180.00 | 196.00 | 16.00 | 8.89 | 512 | 4,637,732 | 889,996,202 |
| NB | 75.00 | 75.00 | 78.15 | 76.50 | 76.90 | 1.90 | 2.53 | 403 | 5,340,972 | 410,023,022 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 11 | 1,867 | 270,902 |
| NEIMETH | 9.25 | 9.25 | 9.00 | 8.70 | 8.70 | (0.55) | -5.95 | 185 | 2,356,143 | 21,061,120 |
| NEM | 30.80 | 30.80 | 31.70 | 31.70 | 31.70 | 0.90 | 2.92 | 95 | 473,691 | 14,833,362 |
| NESTLE | 3,125.00 | 3,125.00 | 2812.50 | 2812.50 | 2,812.50 | (312.50) | -10.00 | 167 | 406,444 | 1,143,123,750 |
| NGXGROUP | 149.90 | 149.90 | 0.00 | 0.00 | 149.90 | 0.00 | 0.00 | 918 | 2,786,520 | 412,170,463 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 139 | 96,178 | 16,696,658 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 9 | 576 | 41,184 |
| NPFMCRFBK | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 79 | 639,462 | 3,242,875 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 54 | 125,519 | 14,021,844 |
| NSLTECH | 0.85 | 0.85 | 0.82 | 0.80 | 0.81 | (0.04) | -4.71 | 144 | 5,974,126 | 4,835,808 |
| OANDO | 40.00 | 40.00 | 41.70 | 40.00 | 40.00 | 0.00 | 0.00 | 570 | 3,758,656 | 152,299,692 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 403 | 80,536 | 105,431,121 |
| OMATEK | 1.94 | 1.94 | 1.90 | 1.82 | 1.90 | (0.04) | -2.06 | 114 | 2,973,217 | 5,489,656 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 3,993 | 121,231 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 230 | 427,426 | 884,771,820 |
| PRESTIGE | 1.48 | 1.48 | 1.44 | 1.41 | 1.41 | (0.07) | -4.73 | 38 | 663,368 | 946,926 |
| PZ | 80.00 | 80.00 | 84.95 | 82.50 | 84.95 | 4.95 | 6.19 | 391 | 3,647,795 | 307,223,862 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 59 | 246,290 | 4,589,164 |
| REGALINS | 0.90 | 0.90 | 0.92 | 0.85 | 0.86 | (0.04) | -4.44 | 93 | 7,649,265 | 6,609,932 |
| ROYALEX | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 54 | 666,962 | 922,570 |
| RTBRISCOE | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00 | 75 | 707,881 | 8,649,670 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 3,692 | 109,837 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 426 | 62,237 | 716,468,242 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 23 | 2,999 | 462,146 |
| SOVRENINS | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | (0.01) | -0.51 | 50 | 1,259,569 | 2,477,955 |
| STANBIC | 166.90 | 166.90 | 163.00 | 162.90 | 163.00 | (3.90) | -2.34 | 303 | 3,046,320 | 496,361,603 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.70 | 8.00 | 0.00 | 0.00 | 261 | 16,097,919 | 127,044,969 |
| SUNUASSUR | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 37 | 480,521 | 1,746,271 |
| TANTALIZER | 4.40 | 4.40 | 4.50 | 4.40 | 4.45 | 0.05 | 1.14 | 307 | 6,137,203 | 27,339,788 |
| THOMASWY | 3.72 | 3.72 | 4.09 | 4.08 | 4.09 | 0.37 | 9.95 | 142 | 3,009,571 | 12,274,174 |
| TIP | 33.95 | 33.95 | 33.95 | 31.00 | 33.00 | (0.95) | -2.80 | 973 | 7,538,092 | 247,260,545 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 39 | 1,802 | 1,037,952 |
| TRANSCOHOT | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00 | 54 | 7,703 | 1,714,622 |
| TRANSCORP | 41.55 | 41.55 | 41.55 | 40.20 | 41.40 | (0.15) | -0.36 | 298 | 2,985,939 | 121,427,364 |
| TRANSEXPR | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 55 | 730,789 | 2,247,457 |
| TRANSPOWER | 244.00 | 244.00 | 0.00 | 0.00 | 244.00 | 0.00 | 0.00 | 54 | 19,393 | 4,258,703 |
| TRIPPLEG | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | (0.10) | -2.85 | 42 | 182,590 | 625,430 |
| UACN | 199.95 | 199.95 | 185.00 | 184.00 | 184.45 | (15.50) | -7.75 | 318 | 1,844,405 | 339,403,947 |
| UBA | 47.00 | 47.00 | 48.00 | 46.60 | 47.00 | 0.00 | 0.00 | 1554 | 13,069,684 | 618,014,411 |
| UCAP | 18.45 | 18.45 | 18.95 | 18.30 | 18.30 | (0.15) | -0.81 | 538 | 18,513,953 | 343,569,113 |
| UNILEVER | 125.00 | 125.00 | 137.50 | 137.50 | 137.50 | 12.50 | 10.00 | 195 | 594,481 | 81,681,422 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 2 | 4,230 | 90,522 |
| UNIVINSURE | 0.94 | 0.94 | 0.99 | 0.92 | 0.92 | (0.02) | -2.13 | 127 | 4,633,413 | 4,408,207 |
| UPDC | 3.85 | 3.85 | 4.20 | 3.85 | 3.90 | 0.05 | 1.30 | 141 | 4,231,139 | 16,872,058 |
| UPL | 4.90 | 4.90 | 5.30 | 5.30 | 5.30 | 0.40 | 8.16 | 46 | 441,038 | 2,289,242 |
| VERITASKAP | 1.57 | 1.57 | 1.64 | 1.60 | 1.61 | 0.04 | 2.55 | 88 | 3,202,322 | 5,153,980 |
| VFDGROUP | 10.65 | 10.65 | 10.65 | 10.15 | 10.15 | (0.50) | -4.69 | 178 | 5,456,888 | 57,020,493 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 179 | 694,512 | 122,650,987 |
| WAPIC | 2.45 | 2.45 | 2.59 | 2.50 | 2.55 | 0.10 | 4.08 | 156 | 3,844,373 | 9,762,725 |
| WEMABANK | 31.00 | 31.00 | 32.10 | 31.35 | 32.00 | 1.00 | 3.23 | 585 | 15,563,089 | 496,528,796 |
| ZENITHBANK | 117.80 | 117.80 | 121.40 | 118.00 | 121.00 | 3.20 | 2.72 | 3099 | 21,454,975 | 2,574,891,227 |
| ZICHIS | 25.35 | 25.35 | 25.00 | 24.50 | 24.50 | (0.85) | -3.35 | 262 | 1,917,103 | 47,477,068 |
