| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 112 | 428,995 | 3,659,234 |
| ABCTRANS | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 171 | 611,869 | 3,227,840 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 36 | 119,620 | 708,444 |
| ACCESSCORP | 26.00 | 26.00 | 26.50 | 26.00 | 26.10 | 0.10 | 0.38 | 1810 | 24,435,909 | 638,764,059 |
| AFRIPRUD | 11.90 | 11.90 | 12.05 | 11.80 | 11.80 | (0.10) | -0.84 | 210 | 1,254,273 | 14,979,085 |
| AIICO | 4.07 | 4.07 | 4.18 | 4.07 | 4.18 | 0.11 | 2.70 | 471 | 3,895,077 | 16,101,105 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 147 | 15,557 | 99,148,898 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 827 | 903,920 | 1,242,166,864 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 24 | 62,187 | 191,992 |
| AVACAP | 10.90 | 10.90 | 11.95 | 11.00 | 11.95 | 1.05 | 9.63 | 1030 | 36,320,149 | 432,033,294 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 41 | 31,711 | 4,212,806 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 93 | 181,761 | 92,098,393 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1147 | 443,702 | 128,045,721 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 430 | 55,742 | 42,397,365 |
| CADBURY | 58.10 | 58.10 | 0.00 | 0.00 | 58.10 | 0.00 | 0.00 | 374 | 590,095 | 34,791,402 |
| CAP | 128.25 | 128.25 | 0.00 | 0.00 | 128.25 | 0.00 | 0.00 | 118 | 221,273 | 25,740,927 |
| CAVERTON | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 72 | 453,069 | 2,350,136 |
| CHAMPION | 10.50 | 10.50 | 10.50 | 10.20 | 10.50 | 0.00 | 0.00 | 99 | 755,460 | 7,813,951 |
| CHAMS | 4.40 | 4.40 | 4.39 | 4.00 | 4.30 | (0.10) | -2.27 | 766 | 36,261,854 | 149,747,174 |
| CHELLARAM | 13.20 | 13.20 | 11.90 | 11.90 | 11.90 | (1.30) | -9.85 | 49 | 534,574 | 6,895,469 |
| CILEASING | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 36 | 855,965 | 4,785,206 |
| CMFC | 3.01 | 3.01 | 3.05 | 3.00 | 3.00 | (0.01) | -0.33 | 180 | 3,778,287 | 11,503,255 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 21 | 41,312 | 7,002,094 |
| CONHALLPLC | 8.10 | 8.10 | 7.50 | 7.45 | 7.45 | (0.65) | -8.02 | 102 | 1,107,459 | 8,268,325 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 72 | 73,732 | 13,990,157 |
| CORNERST | 5.75 | 5.75 | 5.75 | 5.20 | 5.75 | 0.00 | 0.00 | 129 | 6,149,569 | 32,385,619 |
| CUSTODIAN | 74.80 | 74.80 | 0.00 | 0.00 | 74.80 | 0.00 | 0.00 | 214 | 322,067 | 22,291,372 |
| CUTIX | 2.60 | 2.60 | 2.65 | 2.50 | 2.50 | (0.10) | -3.85 | 235 | 3,723,451 | 9,444,806 |
| CWG | 19.20 | 19.20 | 18.30 | 18.00 | 18.30 | (0.90) | -4.69 | 288 | 4,259,869 | 76,961,332 |
| DAARCOMM | 1.71 | 1.71 | 1.79 | 1.65 | 1.70 | (0.01) | -0.58 | 125 | 1,819,856 | 3,136,697 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1576 | 304,970 | 295,677,631 |
| DANGSUGAR | 73.15 | 73.15 | 73.15 | 73.00 | 73.00 | (0.15) | -0.21 | 1262 | 2,961,827 | 216,790,962 |
| ELLAHLAKES | 8.85 | 8.85 | 8.85 | 8.40 | 8.85 | 0.00 | 0.00 | 214 | 3,490,966 | 30,181,916 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 10 | 399 |
| ETERNA | 33.00 | 33.00 | 36.30 | 33.40 | 36.30 | 3.30 | 10.00 | 297 | 3,066,625 | 108,592,717 |
| ETI | 80.10 | 80.10 | 72.35 | 72.10 | 72.10 | (8.00) | -9.99 | 199 | 579,599 | 41,891,494 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 58 | 97,461 | 1,430,881 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 14 | 6,485 | 1,103,099 |
| FCMB | 11.70 | 11.70 | 12.70 | 11.20 | 12.70 | 1.00 | 8.55 | 1170 | 131,740,546 | 1,590,748,522 |
| FIDELITYBK | 21.55 | 21.55 | 21.55 | 21.50 | 21.50 | (0.05) | -0.23 | 480 | 10,606,991 | 228,155,167 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 479 | 524,812 | 44,231,150 |
| FIRSTHOLDCO | 137.00 | 137.00 | 140.00 | 135.50 | 140.00 | 3.00 | 2.19 | 2376 | 43,444,987 | 5,952,883,085 |
| FTGINSURE | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | (0.28) | -10.00 | 97 | 3,239,672 | 8,203,458 |
| FTNCOCOA | 8.80 | 8.80 | 8.84 | 8.84 | 8.84 | 0.04 | 0.45 | 270 | 2,368,246 | 20,421,668 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 27 | 2,899 | 2,154,537 |
| GTCO | 128.00 | 128.00 | 128.00 | 127.50 | 128.00 | 0.00 | 0.00 | 2559 | 9,183,307 | 1,174,869,046 |
| GUINEAINS | 0.78 | 0.78 | 0.77 | 0.71 | 0.74 | (0.04) | -5.13 | 108 | 4,568,352 | 3,405,602 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 241 | 294,422 | 106,323,469 |
| HBMNG | 367.40 | 367.40 | 0.00 | 0.00 | 367.40 | 0.00 | 0.00 | 1240 | 2,924,169 | 1,056,175,037 |
| HMCALL | 2.99 | 2.99 | 0.00 | 0.00 | 2.99 | 0.00 | 0.00 | 28 | 268,181 | 813,976 |
| HONYFLOUR | 16.30 | 16.30 | 17.65 | 17.60 | 17.60 | 1.30 | 7.98 | 322 | 1,463,159 | 25,459,084 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 71 | 127,596 | 5,434,560 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 11 | 16,523 | 533,227 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7 | 2,992 | 33,184 |
| INTBREW | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 147 | 728,224 | 7,866,840 |
| INTENEGINS | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | (0.11) | -2.65 | 94 | 1,058,853 | 4,286,729 |
| JAIZBANK | 8.70 | 8.70 | 8.85 | 8.50 | 8.85 | 0.15 | 1.72 | 1112 | 6,385,246 | 55,363,120 |
| JAPAULGOLD | 3.05 | 3.05 | 3.00 | 2.90 | 3.00 | (0.05) | -1.64 | 316 | 6,338,726 | 18,612,644 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 42 | 3,390 | 948,522 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 14 | 8,591 | 86,819 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 7 | 2,331 | 15,268 |
| LASACO | 1.95 | 1.95 | 2.00 | 1.91 | 1.91 | (0.04) | -2.05 | 154 | 3,387,344 | 6,648,240 |
| LEARNAFRCA | 9.40 | 9.40 | 9.65 | 9.65 | 9.65 | 0.25 | 2.66 | 56 | 253,513 | 2,415,933 |
| LEGENDINT | 4.20 | 4.20 | 4.60 | 4.60 | 4.60 | 0.40 | 9.52 | 86 | 969,065 | 4,396,004 |
| LINKASSURE | 1.77 | 1.77 | 1.86 | 1.70 | 1.77 | 0.00 | 0.00 | 215 | 8,009,554 | 14,212,637 |
| LIVESTOCK | 8.35 | 8.35 | 8.35 | 7.95 | 7.95 | (0.40) | -4.79 | 163 | 1,194,642 | 9,719,165 |
| LIVINGTRUST | 3.42 | 3.42 | 3.59 | 3.59 | 3.59 | 0.17 | 4.97 | 21 | 219,007 | 791,784 |
| MANSARD | 12.50 | 12.50 | 0.00 | 0.00 | 12.50 | 0.00 | 0.00 | 85 | 308,636 | 3,957,095 |
| MAYBAKER | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | (3.00) | -7.50 | 207 | 543,080 | 20,192,636 |
| MBENEFIT | 3.11 | 3.11 | 3.19 | 3.11 | 3.19 | 0.08 | 2.57 | 174 | 2,627,039 | 8,266,774 |
| MCNICHOLS | 5.85 | 5.85 | 5.50 | 5.30 | 5.50 | (0.35) | -5.98 | 148 | 1,253,436 | 6,805,831 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 135 | 463,497 | 23,562,616 |
| MEYER | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00 | 24 | 227,264 | 3,779,999 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 10 | 5,733 | 57,385 |
| MTNN | 845.00 | 845.00 | 0.00 | 0.00 | 845.00 | 0.00 | 0.00 | 3771 | 2,129,629 | 1,705,767,345 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 13 | 12,309 | 240,296 |
| NAHCO | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | (3.00) | -2.10 | 427 | 1,209,461 | 169,488,938 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 197 | 163,849 | 29,188,128 |
| NB | 70.40 | 70.40 | 0.00 | 0.00 | 70.40 | 0.00 | 0.00 | 361 | 1,303,341 | 89,720,269 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 7 | 1,329 | 192,838 |
| NEIMETH | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00 | 121 | 761,099 | 6,486,953 |
| NEM | 33.00 | 33.00 | 33.00 | 32.90 | 32.90 | (0.10) | -0.30 | 111 | 1,650,337 | 54,251,492 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 189 | 123,427 | 339,514,616 |
| NGXGROUP | 135.50 | 135.50 | 0.00 | 0.00 | 135.50 | 0.00 | 0.00 | 1151 | 1,108,281 | 146,207,690 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 350 | 285,983 | 46,444,427 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 12 | 819 | 58,559 |
| NPFMCRFBK | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | (0.05) | -1.09 | 56 | 394,706 | 1,823,317 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 61 | 40,135 | 4,250,773 |
| NSLTECH | 0.83 | 0.83 | 0.85 | 0.79 | 0.80 | (0.03) | -3.61 | 136 | 9,892,820 | 7,936,839 |
| OANDO | 36.00 | 36.00 | 36.80 | 36.00 | 36.20 | 0.20 | 0.56 | 503 | 4,602,974 | 166,848,280 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 261 | 33,425 | 42,656,985 |
| OMATEK | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00 | 99 | 1,005,631 | 1,646,563 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 11 | 9,263 | 257,423 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 252 | 17,502 | 32,606,226 |
| PRESTIGE | 1.40 | 1.40 | 1.41 | 1.41 | 1.41 | 0.01 | 0.71 | 43 | 1,150,265 | 1,636,084 |
| PZ | 74.75 | 74.75 | 80.00 | 80.00 | 80.00 | 5.25 | 7.02 | 338 | 1,174,951 | 89,227,304 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 30 | 23,511 | 423,248 |
| REGALINS | 0.85 | 0.85 | 0.85 | 0.81 | 0.81 | (0.04) | -4.71 | 66 | 3,231,746 | 2,671,904 |
| ROYALEX | 1.32 | 1.32 | 1.32 | 1.20 | 1.25 | (0.07) | -5.30 | 102 | 2,783,963 | 3,519,328 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 27 | 102,443 | 1,162,728 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 35 | 10,210 | 303,748 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 315 | 13,440 | 149,851,989 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 28 | 995 | 153,330 |
| SOVRENINS | 1.80 | 1.80 | 1.86 | 1.62 | 1.66 | (0.14) | -7.78 | 128 | 3,217,558 | 5,388,266 |
| STANBIC | 159.00 | 159.00 | 161.20 | 161.20 | 161.20 | 2.20 | 1.38 | 299 | 862,659 | 138,130,916 |
| STERLINGNG | 7.65 | 7.65 | 7.95 | 7.65 | 7.90 | 0.25 | 3.27 | 252 | 3,988,263 | 30,752,329 |
| SUNUASSUR | 3.25 | 3.25 | 3.28 | 3.28 | 3.28 | 0.03 | 0.92 | 51 | 397,575 | 1,317,307 |
| TANTALIZER | 4.47 | 4.47 | 4.40 | 4.12 | 4.15 | (0.32) | -7.16 | 260 | 3,272,494 | 13,844,606 |
| THOMASWY | 3.56 | 3.56 | 3.56 | 3.21 | 3.21 | (0.35) | -9.83 | 42 | 1,206,889 | 4,073,755 |
| TIP | 26.80 | 26.80 | 27.80 | 25.75 | 27.00 | 0.20 | 0.75 | 1173 | 11,804,517 | 311,099,997 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 36 | 1,930 | 1,111,680 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 35 | 2,677 | 591,447 |
| TRANSCORP | 39.00 | 39.00 | 39.20 | 38.00 | 39.20 | 0.20 | 0.51 | 316 | 5,364,360 | 204,580,267 |
| TRANSEXPR | 2.55 | 2.55 | 2.73 | 2.35 | 2.35 | (0.20) | -7.84 | 61 | 1,094,816 | 2,705,425 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 52 | 12,334 | 2,438,432 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 22 | 116,771 | 342,458 |
| UACN | 179.00 | 179.00 | 178.05 | 178.05 | 178.05 | (0.95) | -0.53 | 165 | 815,656 | 145,264,470 |
| UBA | 44.40 | 44.40 | 44.40 | 43.50 | 43.50 | (0.90) | -2.03 | 1388 | 14,725,679 | 646,180,322 |
| UCAP | 18.05 | 18.05 | 18.15 | 18.00 | 18.00 | (0.05) | -0.28 | 374 | 6,581,641 | 118,935,030 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 162 | 182,681 | 24,207,422 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 8,831 | 188,983 |
| UNIVINSURE | 0.84 | 0.84 | 0.89 | 0.82 | 0.84 | 0.00 | 0.00 | 148 | 8,174,463 | 6,914,390 |
| UPDC | 3.55 | 3.55 | 3.60 | 3.25 | 3.25 | (0.30) | -8.45 | 155 | 4,565,371 | 15,525,873 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 26 | 31,685 | 164,696 |
| VERITASKAP | 1.34 | 1.34 | 1.38 | 1.30 | 1.30 | (0.04) | -2.99 | 131 | 6,736,068 | 8,848,374 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 10.90 | 11.50 | 0.00 | 0.00 | 214 | 3,748,123 | 41,832,046 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 120 | 319,924 | 55,930,084 |
| WAPIC | 2.49 | 2.49 | 2.46 | 2.25 | 2.35 | (0.14) | -5.62 | 202 | 18,231,456 | 41,511,410 |
| WEMABANK | 28.10 | 28.10 | 29.85 | 28.00 | 29.85 | 1.75 | 6.23 | 611 | 5,724,548 | 164,598,215 |
| ZENITHBANK | 123.00 | 123.00 | 124.00 | 121.20 | 124.00 | 1.00 | 0.81 | 2702 | 8,616,500 | 1,053,608,545 |
| ZICHIS | 20.76 | 20.76 | 20.80 | 20.65 | 20.80 | 0.04 | 0.19 | 452 | 2,878,049 | 59,825,424 |
