| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.60 | 8.60 | 8.70 | 8.70 | 8.70 | 0.10 | 1.16 | 179 | 710,799 | 5,953,917 |
| ABCTRANS | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 238 | 605,412 | 3,386,084 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 37 | 75,626 | 472,371 |
| ACCESSCORP | 26.35 | 26.35 | 26.50 | 25.80 | 26.30 | (0.05) | -0.19 | 2508 | 38,971,475 | 1,017,570,561 |
| AFRIPRUD | 12.90 | 12.90 | 0.00 | 0.00 | 12.90 | 0.00 | 0.00 | 177 | 1,517,792 | 18,326,360 |
| AIICO | 4.04 | 4.04 | 4.20 | 4.00 | 4.18 | 0.14 | 3.47 | 619 | 5,614,528 | 22,941,048 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 169 | 9,412 | 59,348,529 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1568 | 1,849,667 | 2,545,481,362 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 14 | 149,500 | 470,077 |
| AVACAP | 9.05 | 9.05 | 9.95 | 9.10 | 9.95 | 0.90 | 9.94 | 1218 | 41,925,923 | 405,982,193 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 49 | 11,300 | 1,501,205 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 185 | 86,617 | 43,924,341 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1471 | 1,724,977 | 506,506,679 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 551 | 79,573 | 60,523,224 |
| CADBURY | 58.10 | 58.10 | 0.00 | 0.00 | 58.10 | 0.00 | 0.00 | 343 | 261,804 | 15,741,526 |
| CAP | 128.25 | 128.25 | 0.00 | 0.00 | 128.25 | 0.00 | 0.00 | 90 | 82,714 | 10,136,570 |
| CAVERTON | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 148 | 829,355 | 4,430,250 |
| CHAMPION | 10.25 | 10.25 | 0.00 | 0.00 | 10.25 | 0.00 | 0.00 | 124 | 542,237 | 5,651,626 |
| CHAMS | 4.60 | 4.60 | 4.65 | 4.17 | 4.64 | 0.04 | 0.87 | 851 | 44,856,089 | 199,221,349 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 31 | 130,877 | 1,736,934 |
| CILEASING | 5.50 | 5.50 | 5.60 | 5.60 | 5.60 | 0.10 | 1.82 | 68 | 840,704 | 4,753,728 |
| CMFC | 3.50 | 3.50 | 3.45 | 3.20 | 3.20 | (0.30) | -8.57 | 143 | 3,088,936 | 10,177,295 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 43 | 101,011 | 17,128,894 |
| CONHALLPLC | 8.45 | 8.45 | 8.37 | 8.05 | 8.10 | (0.35) | -4.14 | 199 | 4,551,692 | 37,730,856 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 100 | 90,573 | 17,127,474 |
| CORNERST | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 77 | 161,623 | 891,473 |
| CUSTODIAN | 74.80 | 74.80 | 0.00 | 0.00 | 74.80 | 0.00 | 0.00 | 267 | 399,307 | 28,673,953 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.47 | 2.60 | 0.00 | 0.00 | 233 | 3,477,900 | 8,883,112 |
| CWG | 19.55 | 19.55 | 0.00 | 0.00 | 19.55 | 0.00 | 0.00 | 247 | 958,836 | 17,874,085 |
| DAARCOMM | 1.78 | 1.78 | 1.81 | 1.71 | 1.77 | (0.01) | -0.56 | 93 | 1,752,495 | 3,092,844 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1729 | 438,038 | 437,337,051 |
| DANGSUGAR | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00 | 1380 | 1,325,298 | 100,795,638 |
| ELLAHLAKES | 8.90 | 8.90 | 8.85 | 8.40 | 8.80 | (0.10) | -1.12 | 246 | 4,241,153 | 36,503,231 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 2 | 73 |
| ETERNA | 36.30 | 36.30 | 36.30 | 33.00 | 33.00 | (3.30) | -9.09 | 480 | 4,177,045 | 142,547,133 |
| ETI | 80.10 | 80.10 | 0.00 | 0.00 | 80.10 | 0.00 | 0.00 | 268 | 479,993 | 34,800,108 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 80 | 338,069 | 5,027,001 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 2,405 | 409,091 |
| FCMB | 11.25 | 11.25 | 11.25 | 11.00 | 11.25 | 0.00 | 0.00 | 670 | 49,543,758 | 545,861,890 |
| FIDELITYBK | 21.80 | 21.80 | 22.00 | 21.50 | 21.55 | (0.25) | -1.15 | 669 | 22,137,202 | 481,961,753 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 733 | 621,852 | 53,648,919 |
| FIRSTHOLDCO | 134.00 | 134.00 | 137.90 | 130.00 | 130.00 | (4.00) | -2.99 | 2939 | 20,273,191 | 2,719,688,370 |
| FTGINSURE | 2.52 | 2.52 | 2.60 | 2.51 | 2.60 | 0.08 | 3.17 | 82 | 1,877,484 | 4,750,795 |
| FTNCOCOA | 8.89 | 8.89 | 9.00 | 8.10 | 8.80 | (0.09) | -1.01 | 355 | 4,527,387 | 38,468,156 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 42 | 4,497 | 3,342,170 |
| GTCO | 131.00 | 131.00 | 130.50 | 130.00 | 130.00 | (1.00) | -0.76 | 2948 | 7,499,445 | 974,545,683 |
| GUINEAINS | 0.78 | 0.78 | 0.80 | 0.74 | 0.78 | 0.00 | 0.00 | 163 | 27,177,472 | 21,069,138 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 219 | 63,888 | 22,330,495 |
| HBMNG | 367.40 | 367.40 | 0.00 | 0.00 | 367.40 | 0.00 | 0.00 | 1617 | 2,966,736 | 1,090,665,326 |
| HMCALL | 3.04 | 3.04 | 0.00 | 0.00 | 3.04 | 0.00 | 0.00 | 41 | 253,225 | 780,974 |
| HONYFLOUR | 19.00 | 19.00 | 18.60 | 17.55 | 18.10 | (0.90) | -4.74 | 359 | 4,386,947 | 79,717,522 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 73 | 133,763 | 5,670,020 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 27 | 229,341 | 7,109,442 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 1,975 | 21,774 |
| INTBREW | 11.80 | 11.80 | 11.40 | 10.95 | 11.00 | (0.80) | -6.78 | 204 | 3,520,358 | 38,922,059 |
| INTENEGINS | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00 | 83 | 374,506 | 1,517,703 |
| JAIZBANK | 8.65 | 8.65 | 8.85 | 8.55 | 8.70 | 0.05 | 0.58 | 1288 | 6,278,631 | 54,939,669 |
| JAPAULGOLD | 3.10 | 3.11 | 3.15 | 3.00 | 3.10 | 0.00 | 0.00 | 333 | 904,418,486 | 2,717,955,579 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 69 | 105,722 | 29,581,016 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 10 | 12,577 | 127,028 |
| LASACO | 2.05 | 2.05 | 2.05 | 1.95 | 1.95 | (0.10) | -4.88 | 230 | 6,879,812 | 13,825,454 |
| LEARNAFRCA | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 40 | 178,408 | 1,684,034 |
| LEGENDINT | 4.75 | 4.75 | 4.75 | 4.55 | 4.55 | (0.20) | -4.21 | 34 | 626,444 | 2,856,116 |
| LINKASSURE | 1.63 | 1.63 | 1.64 | 1.52 | 1.61 | (0.02) | -1.23 | 96 | 3,441,140 | 5,371,452 |
| LIVESTOCK | 7.90 | 7.90 | 8.65 | 8.65 | 8.65 | 0.75 | 9.49 | 283 | 1,669,558 | 13,694,360 |
| LIVINGTRUST | 3.80 | 3.80 | 3.42 | 3.42 | 3.42 | (0.38) | -10.00 | 26 | 265,106 | 918,633 |
| MANSARD | 12.50 | 12.50 | 0.00 | 0.00 | 12.50 | 0.00 | 0.00 | 118 | 598,384 | 7,694,192 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 221 | 290,806 | 10,971,474 |
| MBENEFIT | 3.25 | 3.25 | 3.49 | 3.07 | 3.11 | (0.14) | -4.31 | 244 | 7,753,479 | 24,718,858 |
| MCNICHOLS | 6.05 | 6.05 | 5.75 | 5.45 | 5.45 | (0.60) | -9.92 | 154 | 2,150,452 | 12,242,994 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 186 | 444,871 | 22,889,096 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 26 | 106,619 | 1,659,297 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 800 | 8,000 |
| MTNN | 845.00 | 845.00 | 0.00 | 0.00 | 845.00 | 0.00 | 0.00 | 5202 | 3,963,500 | 3,250,275,854 |
| MULTIVERSE | 25.50 | 25.50 | 22.95 | 22.95 | 22.95 | (2.55) | -10.00 | 18 | 14,601,809 | 335,111,517 |
| NAHCO | 149.00 | 149.00 | 148.00 | 143.00 | 143.00 | (6.00) | -4.03 | 529 | 1,018,442 | 147,718,137 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 298 | 258,127 | 48,177,148 |
| NB | 72.00 | 72.00 | 71.90 | 70.50 | 70.50 | (1.50) | -2.08 | 419 | 9,487,034 | 675,871,304 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 20 | 8,873 | 1,287,472 |
| NEIMETH | 8.30 | 8.30 | 9.00 | 7.65 | 9.00 | 0.70 | 8.43 | 212 | 42,439,998 | 327,838,302 |
| NEM | 34.20 | 34.20 | 34.70 | 33.00 | 33.00 | (1.20) | -3.51 | 165 | 2,261,091 | 75,304,903 |
| NESTLE | 2,812.50 | 2,812.50 | 2735.00 | 2735.00 | 2,735.00 | (77.50) | -2.76 | 232 | 733,860 | 2,005,290,001 |
| NGXGROUP | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | (3.50) | -2.52 | 1492 | 3,075,539 | 416,106,591 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 221 | 231,824 | 41,618,381 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 15 | 6,117 | 437,366 |
| NPFMCRFBK | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 65 | 980,660 | 4,611,142 |
| NREIT | 103.00 | 103.00 | 113.00 | 113.00 | 113.00 | 10.00 | 9.71 | 146 | 17,957,825 | 2,028,962,143 |
| NSLTECH | 0.80 | 0.80 | 0.80 | 0.79 | 0.79 | (0.01) | -1.25 | 156 | 9,202,616 | 7,339,894 |
| OANDO | 34.85 | 36.00 | 36.00 | 36.00 | 36.00 | 1.15 | 3.30 | 976 | 14,988,712 | 526,526,276 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 307 | 51,365 | 65,552,840 |
| OMATEK | 1.78 | 1.78 | 1.75 | 1.66 | 1.66 | (0.12) | -6.74 | 118 | 3,760,558 | 6,315,422 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 11 | 6,718 | 199,451 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 323 | 14,501 | 27,015,363 |
| PRESTIGE | 1.44 | 1.44 | 1.47 | 1.40 | 1.40 | (0.04) | -2.78 | 30 | 622,038 | 889,454 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 222 | 313,526 | 24,268,342 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 27 | 37,058 | 679,044 |
| REGALINS | 0.80 | 0.80 | 0.88 | 0.80 | 0.82 | 0.02 | 2.50 | 130 | 12,559,154 | 10,846,932 |
| ROYALEX | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | (0.01) | -0.77 | 58 | 937,975 | 1,214,892 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 77 | 536,167 | 6,251,714 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 33 | 34,595 | 1,029,201 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 418 | 21,245 | 242,746,788 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 24 | 368 | 56,709 |
| SOVRENINS | 1.98 | 1.98 | 1.90 | 1.88 | 1.88 | (0.10) | -5.05 | 61 | 4,670,892 | 8,820,064 |
| STANBIC | 159.00 | 159.00 | 0.00 | 0.00 | 159.00 | 0.00 | 0.00 | 307 | 450,954 | 71,337,389 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 257 | 53,980,294 | 431,858,132 |
| SUNUASSUR | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 43 | 574,592 | 1,965,347 |
| TANTALIZER | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | (0.03) | -0.67 | 289 | 2,533,840 | 11,234,664 |
| THOMASWY | 3.95 | 3.95 | 3.56 | 3.56 | 3.56 | (0.39) | -9.87 | 54 | 810,843 | 2,928,081 |
| TIP | 27.95 | 27.95 | 27.75 | 27.00 | 27.00 | (0.95) | -3.40 | 1577 | 8,418,133 | 229,450,404 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 23 | 505 | 290,880 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 82 | 70,199 | 15,500,574 |
| TRANSCORP | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 281 | 1,397,542 | 54,662,486 |
| TRANSEXPR | 2.55 | 2.55 | 0.00 | 0.00 | 2.55 | 0.00 | 0.00 | 22 | 78,289 | 216,307 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 49 | 25,365 | 5,014,661 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 18 | 22,917 | 70,885 |
| UACN | 179.00 | 179.00 | 0.00 | 0.00 | 179.00 | 0.00 | 0.00 | 182 | 430,203 | 75,376,797 |
| UBA | 46.00 | 46.00 | 46.00 | 44.10 | 45.00 | (1.00) | -2.17 | 1474 | 10,428,389 | 469,912,012 |
| UCAP | 18.00 | 18.00 | 18.30 | 18.00 | 18.00 | 0.00 | 0.00 | 443 | 14,659,779 | 264,514,912 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 164 | 640,899 | 84,243,875 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 10,221 | 218,729 |
| UNIVINSURE | 0.85 | 0.85 | 0.86 | 0.80 | 0.82 | (0.03) | -3.53 | 233 | 27,003,152 | 22,323,864 |
| UPDC | 3.60 | 3.60 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00 | 144 | 2,231,528 | 8,247,072 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 17 | 59,833 | 309,184 |
| VERITASKAP | 1.31 | 1.31 | 1.38 | 1.19 | 1.28 | (0.03) | -2.29 | 267 | 22,274,243 | 28,119,529 |
| VFDGROUP | 11.35 | 11.35 | 11.05 | 10.75 | 11.05 | (0.30) | -2.64 | 213 | 2,614,749 | 28,411,785 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 309 | 776,577 | 135,990,565 |
| WAPIC | 2.30 | 2.30 | 2.38 | 2.30 | 2.36 | 0.06 | 2.61 | 156 | 3,148,749 | 7,366,939 |
| WEMABANK | 28.85 | 28.85 | 28.50 | 28.00 | 28.00 | (0.85) | -2.95 | 565 | 2,681,319 | 75,483,728 |
| ZENITHBANK | 124.90 | 124.90 | 125.00 | 123.00 | 124.30 | (0.60) | -0.48 | 3343 | 11,894,469 | 1,476,846,652 |
| ZICHIS | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | (0.60) | -2.54 | 314 | 1,616,192 | 37,252,275 |
