| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.20 | 8.20 | 8.60 | 8.60 | 8.60 | 0.40 | 4.88 | 214 | 1,154,859 | 10,010,123 |
| ABCTRANS | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 214 | 535,626 | 3,123,573 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 41 | 152,057 | 946,300 |
| ACCESSCORP | 26.10 | 27.00 | 27.00 | 25.80 | 26.30 | 0.20 | 0.77 | 2283 | 22,806,253 | 598,255,320 |
| AFRIPRUD | 12.90 | 12.90 | 13.00 | 12.90 | 12.90 | 0.00 | 0.00 | 144 | 994,819 | 12,755,177 |
| AIICO | 4.11 | 4.11 | 4.15 | 4.10 | 4.15 | 0.04 | 0.97 | 479 | 7,036,957 | 28,986,332 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 39 | 1,205 | 7,689,708 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 2019 | 2,322,504 | 3,459,974,592 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 34 | 73,365 | 234,669 |
| AVACAP | 7.50 | 0.00 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00 | 95 | 91,116,221 | 751,708,823 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 47 | 12,306 | 1,634,852 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 195 | 69,294 | 35,347,426 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1418 | 500,919 | 149,267,578 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 571 | 51,666 | 39,297,160 |
| CADBURY | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | (0.50) | -0.77 | 320 | 1,154,602 | 73,945,505 |
| CAP | 142.45 | 142.45 | 128.25 | 128.25 | 128.25 | (14.20) | -9.97 | 93 | 283,811 | 36,503,232 |
| CAVERTON | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | (0.20) | -3.85 | 73 | 495,837 | 2,545,174 |
| CHAMPION | 11.00 | 11.00 | 11.20 | 10.90 | 11.20 | 0.20 | 1.82 | 128 | 1,444,876 | 15,880,091 |
| CHAMS | 4.35 | 4.30 | 4.50 | 4.04 | 4.50 | 0.15 | 3.45 | 943 | 51,547,449 | 218,031,682 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 28 | 242,305 | 3,107,658 |
| CILEASING | 5.50 | 5.50 | 5.55 | 5.50 | 5.55 | 0.05 | 0.91 | 89 | 880,756 | 4,922,047 |
| CMFC | 3.97 | 3.97 | 4.05 | 3.88 | 3.88 | (0.09) | -2.27 | 191 | 4,355,613 | 17,194,303 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 120 | 167,636 | 27,873,065 |
| CONHALLPLC | 7.60 | 7.60 | 8.36 | 8.36 | 8.36 | 0.76 | 10.00 | 138 | 4,865,567 | 40,574,194 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 70 | 17,073 | 3,233,698 |
| CORNERST | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | (0.10) | -1.82 | 95 | 1,826,849 | 10,094,674 |
| CUSTODIAN | 78.45 | 78.45 | 80.00 | 78.45 | 80.00 | 1.55 | 1.98 | 241 | 4,551,017 | 361,243,185 |
| CUTIX | 2.60 | 2.60 | 2.63 | 2.50 | 2.60 | 0.00 | 0.00 | 267 | 6,839,013 | 17,555,543 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 263 | 1,076,573 | 21,235,302 |
| DAARCOMM | 1.76 | 1.76 | 1.80 | 1.68 | 1.80 | 0.04 | 2.27 | 156 | 2,691,098 | 4,620,576 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1665 | 352,483 | 356,759,147 |
| DANGSUGAR | 78.70 | 78.70 | 80.00 | 78.70 | 78.70 | 0.00 | 0.00 | 1624 | 4,855,887 | 384,149,182 |
| ELLAHLAKES | 8.85 | 8.85 | 8.85 | 8.35 | 8.85 | 0.00 | 0.00 | 410 | 27,577,989 | 236,103,111 |
| ETERNA | 30.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.00 | 10.00 | 86 | 2,145,587 | 70,804,371 |
| ETI | 88.95 | 88.95 | 0.00 | 0.00 | 88.95 | 0.00 | 0.00 | 98 | 154,192 | 12,358,697 |
| ETRANZACT | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 86 | 419,177 | 6,141,389 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 348 | 59,195 |
| FCMB | 11.35 | 11.35 | 11.50 | 11.25 | 11.45 | 0.10 | 0.88 | 713 | 16,472,011 | 186,358,690 |
| FIDELITYBK | 21.60 | 21.60 | 21.70 | 21.50 | 21.55 | (0.05) | -0.23 | 564 | 11,497,527 | 248,303,382 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 866 | 824,861 | 72,662,570 |
| FIRSTHOLDCO | 119.95 | 119.95 | 130.00 | 120.00 | 129.55 | 9.60 | 8.00 | 2802 | 26,343,931 | 3,326,933,948 |
| FTGINSURE | 2.60 | 2.60 | 2.36 | 2.34 | 2.34 | (0.26) | -10.00 | 52 | 1,567,435 | 3,705,843 |
| FTNCOCOA | 8.65 | 8.65 | 8.75 | 8.56 | 8.75 | 0.10 | 1.16 | 293 | 3,089,830 | 26,747,158 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 46 | 3,437 | 2,554,378 |
| GTCO | 128.80 | 128.80 | 131.00 | 129.60 | 130.00 | 1.20 | 0.93 | 2655 | 12,204,452 | 1,589,541,406 |
| GUINEAINS | 0.82 | 0.82 | 0.86 | 0.81 | 0.83 | 0.01 | 1.22 | 94 | 2,760,126 | 2,321,195 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 226 | 117,499 | 42,007,901 |
| HBMNG | 360.10 | 360.10 | 363.00 | 363.00 | 363.00 | 2.90 | 0.81 | 1577 | 3,712,733 | 1,348,589,951 |
| HMCALL | 2.85 | 2.85 | 2.91 | 2.90 | 2.91 | 0.06 | 2.11 | 49 | 902,353 | 2,614,354 |
| HONYFLOUR | 16.75 | 18.40 | 18.40 | 18.00 | 18.25 | 1.50 | 8.96 | 588 | 24,290,538 | 445,876,008 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 95 | 366,952 | 15,549,316 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 16 | 58,066 | 1,798,426 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 10 | 9,489 | 97,251 |
| INTBREW | 12.05 | 12.05 | 11.80 | 11.50 | 11.80 | (0.25) | -2.07 | 168 | 2,100,756 | 24,578,240 |
| INTENEGINS | 4.10 | 4.10 | 4.40 | 4.15 | 4.15 | 0.05 | 1.22 | 178 | 2,348,844 | 9,922,301 |
| JAIZBANK | 8.95 | 8.95 | 9.00 | 8.55 | 8.65 | (0.30) | -3.35 | 1384 | 30,982,918 | 276,791,589 |
| JAPAULGOLD | 2.91 | 2.91 | 3.05 | 2.86 | 3.03 | 0.12 | 4.12 | 362 | 12,856,837 | 38,304,198 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 51 | 29,714 | 8,313,977 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 36 | 150,379 | 1,555,274 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 3 | 2,400 | 15,720 |
| LASACO | 2.18 | 2.18 | 2.17 | 1.97 | 2.16 | (0.02) | -0.92 | 485 | 10,872,284 | 22,485,629 |
| LEARNAFRCA | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 48 | 159,426 | 1,561,301 |
| LEGENDINT | 4.40 | 4.40 | 4.75 | 4.60 | 4.75 | 0.35 | 7.95 | 106 | 3,180,079 | 14,813,857 |
| LINKASSURE | 1.61 | 1.61 | 1.64 | 1.60 | 1.60 | (0.01) | -0.62 | 110 | 2,853,868 | 4,599,645 |
| LIVESTOCK | 8.60 | 8.60 | 8.10 | 8.00 | 8.05 | (0.55) | -6.40 | 201 | 11,411,623 | 91,478,931 |
| LIVINGTRUST | 3.80 | 3.80 | 0.00 | 0.00 | 3.80 | 0.00 | 0.00 | 20 | 248,177 | 920,949 |
| MANSARD | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | (0.20) | -1.52 | 97 | 1,454,345 | 18,841,902 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 312 | 872,584 | 35,030,072 |
| MBENEFIT | 3.22 | 3.22 | 3.30 | 3.10 | 3.25 | 0.03 | 0.93 | 302 | 7,027,471 | 22,708,160 |
| MCNICHOLS | 5.25 | 5.25 | 5.75 | 5.55 | 5.75 | 0.50 | 9.52 | 100 | 3,730,879 | 20,916,318 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 217 | 908,755 | 48,325,967 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 27 | 123,385 | 1,934,437 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 1,012 | 10,378 |
| MTNN | 857.10 | 857.10 | 837.00 | 837.00 | 837.00 | (20.10) | -2.35 | 6238 | 7,482,741 | 6,277,853,192 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 8 | 12,836 | 294,586 |
| NAHCO | 166.00 | 166.00 | 155.00 | 155.00 | 155.00 | (11.00) | -6.63 | 512 | 981,085 | 151,407,932 |
| NASCON | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | (3.00) | -1.55 | 329 | 982,519 | 183,699,141 |
| NB | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | (2.00) | -2.67 | 326 | 2,182,352 | 157,704,731 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 717 | 104,037 |
| NEIMETH | 8.50 | 8.50 | 8.50 | 8.00 | 8.50 | 0.00 | 0.00 | 223 | 2,417,567 | 19,857,806 |
| NEM | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00 | 0.00 | 114 | 904,337 | 30,200,841 |
| NESTLE | 2,812.50 | 2,812.50 | 0.00 | 0.00 | 2,812.50 | 0.00 | 0.00 | 248 | 38,312 | 98,362,992 |
| NGXGROUP | 139.90 | 139.90 | 140.20 | 140.00 | 140.20 | 0.30 | 0.21 | 1176 | 1,657,825 | 234,782,942 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 48 | 23,568 | 4,142,991 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 12 | 21,756 | 1,555,554 |
| NPFMCRFBK | 4.80 | 4.80 | 4.80 | 4.75 | 4.80 | 0.00 | 0.00 | 94 | 1,078,196 | 5,186,373 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 29 | 73,878 | 8,065,425 |
| NSLTECH | 0.78 | 0.78 | 0.81 | 0.78 | 0.80 | 0.02 | 2.56 | 154 | 7,915,992 | 6,296,495 |
| OANDO | 38.35 | 38.35 | 38.35 | 36.55 | 36.60 | (1.75) | -4.56 | 809 | 9,353,833 | 348,600,185 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 421 | 132,912 | 169,629,151 |
| OMATEK | 1.70 | 1.70 | 1.65 | 1.62 | 1.62 | (0.08) | -4.71 | 103 | 2,063,070 | 3,394,039 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 2 | 1,450 | 42,228 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 404 | 59,427 | 110,712,501 |
| PRESTIGE | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | (0.02) | -1.33 | 33 | 1,105,348 | 1,604,348 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 201 | 369,443 | 29,462,219 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 39 | 84,975 | 1,546,309 |
| REGALINS | 0.80 | 0.80 | 0.88 | 0.82 | 0.88 | 0.08 | 10.00 | 119 | 7,062,202 | 6,165,538 |
| ROYALEX | 1.34 | 1.34 | 1.34 | 1.30 | 1.34 | 0.00 | 0.00 | 79 | 1,405,856 | 1,846,428 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 195 | 2,863,756 | 32,868,402 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 20 | 11,266 | 335,164 |
| SEPLAT | 11363.90 | 11363.90 | 11363.90 | 11363.90 | 11363.90 | 0.00 | 0.00 | 514 | 1,433,189 | 16,262,139,126 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 29 | 5,680 | 875,288 |
| SOVRENINS | 2.03 | 2.03 | 2.00 | 1.83 | 2.00 | (0.03) | -1.48 | 111 | 5,278,676 | 10,367,355 |
| STANBIC | 162.95 | 162.95 | 159.00 | 159.00 | 159.00 | (3.95) | -2.42 | 298 | 371,808 | 59,231,001 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.85 | 8.00 | 0.00 | 0.00 | 340 | 37,931,049 | 303,063,158 |
| SUNUASSUR | 3.58 | 3.58 | 3.70 | 3.70 | 3.70 | 0.12 | 3.35 | 42 | 584,849 | 2,128,170 |
| TANTALIZER | 4.58 | 4.58 | 4.80 | 4.59 | 4.65 | 0.07 | 1.53 | 355 | 7,343,189 | 34,527,351 |
| THOMASWY | 4.38 | 4.38 | 0.00 | 0.00 | 4.38 | 0.00 | 0.00 | 42 | 188,315 | 775,845 |
| TIP | 30.00 | 30.00 | 29.05 | 27.00 | 28.00 | (2.00) | -6.67 | 2939 | 34,298,354 | 945,768,578 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 38 | 19,514 | 11,240,064 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 46 | 3,656 | 796,916 |
| TRANSCORP | 42.00 | 42.00 | 42.00 | 41.35 | 42.00 | 0.00 | 0.00 | 272 | 7,515,704 | 314,917,098 |
| TRANSEXPR | 2.82 | 2.82 | 0.00 | 0.00 | 2.82 | 0.00 | 0.00 | 34 | 255,304 | 784,952 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 69 | 751,983 | 148,667,039 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 26 | 132,061 | 407,204 |
| UACN | 179.00 | 179.00 | 0.00 | 0.00 | 179.00 | 0.00 | 0.00 | 224 | 188,178 | 33,179,743 |
| UBA | 45.85 | 45.85 | 45.85 | 44.50 | 44.50 | (1.35) | -2.94 | 1566 | 9,637,769 | 436,290,593 |
| UCAP | 18.05 | 18.05 | 18.30 | 18.00 | 18.05 | 0.00 | 0.00 | 690 | 8,250,680 | 149,617,809 |
| UNILEVER | 147.95 | 147.95 | 0.00 | 0.00 | 147.95 | 0.00 | 0.00 | 211 | 282,993 | 37,898,747 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 3 | 775 | 16,585 |
| UNIVINSURE | 0.89 | 0.89 | 0.93 | 0.90 | 0.92 | 0.03 | 3.37 | 181 | 21,264,623 | 19,359,623 |
| UPDC | 3.80 | 3.80 | 3.80 | 3.60 | 3.80 | 0.00 | 0.00 | 111 | 2,155,209 | 8,008,377 |
| UPL | 5.30 | 5.30 | 5.35 | 5.00 | 5.35 | 0.05 | 0.94 | 32 | 431,853 | 2,251,611 |
| VERITASKAP | 1.58 | 1.46 | 1.46 | 1.43 | 1.43 | (0.15) | -9.49 | 169 | 18,650,674 | 26,737,374 |
| VFDGROUP | 12.30 | 12.30 | 12.00 | 11.40 | 11.95 | (0.35) | -2.85 | 236 | 6,804,521 | 79,312,574 |
| VITAFOAM | 194.80 | 194.80 | 179.80 | 179.80 | 179.80 | (15.00) | -7.70 | 260 | 882,875 | 156,514,916 |
| WAPIC | 2.50 | 2.50 | 2.55 | 2.35 | 2.55 | 0.05 | 2.00 | 146 | 3,846,343 | 9,387,682 |
| WEMABANK | 29.20 | 29.20 | 29.50 | 29.00 | 29.00 | (0.20) | -0.68 | 660 | 5,334,892 | 154,528,845 |
| ZENITHBANK | 120.40 | 120.40 | 124.00 | 120.40 | 123.55 | 3.15 | 2.62 | 3012 | 21,083,875 | 2,583,571,992 |
| ZICHIS | 24.09 | 24.09 | 25.00 | 24.55 | 24.55 | 0.46 | 1.91 | 381 | 5,261,335 | 130,362,324 |
