| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.70 | 8.70 | 8.60 | 8.50 | 8.50 | (0.20) | -2.30 | 157 | 1,038,027 | 8,886,332 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 264 | 661,303 | 3,435,892 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 97 | 662,305 | 4,228,960 |
| ACCESSCORP | 26.95 | 26.95 | 28.90 | 26.95 | 28.05 | 1.10 | 4.08 | 3194 | 48,075,474 | 1,368,892,906 |
| AFRIPRUD | 11.50 | 11.50 | 11.70 | 11.60 | 11.70 | 0.20 | 1.74 | 222 | 1,501,587 | 17,570,463 |
| AIICO | 4.20 | 4.20 | 4.21 | 4.07 | 4.10 | (0.10) | -2.38 | 618 | 5,992,725 | 24,703,513 |
| AIRTELAFRI | 5801.40 | 5801.40 | 6300.00 | 6300.00 | 6300.00 | 498.60 | 8.59 | 270 | 172,841 | 1,090,713,055 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1073 | 695,103 | 955,210,543 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 51 | 120,935 | 363,520 |
| AVACAP | 11.00 | 11.00 | 10.55 | 9.90 | 9.90 | (1.10) | -10.00 | 549 | 19,968,668 | 198,499,693 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 54 | 4,153 | 551,726 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 85 | 75,829 | 38,414,971 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1561 | 754,434 | 215,627,546 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 633 | 50,548 | 38,446,809 |
| CADBURY | 58.10 | 58.10 | 0.00 | 0.00 | 58.10 | 0.00 | 0.00 | 369 | 450,715 | 26,840,282 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 165 | 161,047 | 19,430,419 |
| CAVERTON | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | (0.50) | -9.09 | 79 | 881,966 | 4,415,930 |
| CHAMPION | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00 | 146 | 597,930 | 6,043,877 |
| CHAMS | 4.08 | 4.08 | 4.48 | 4.13 | 4.48 | 0.40 | 9.80 | 823 | 37,370,566 | 163,296,493 |
| CHELLARAM | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 0.00 | 0.00 | 27 | 60,817 | 752,089 |
| CILEASING | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | (0.15) | -2.68 | 70 | 1,036,590 | 5,665,875 |
| CMFC | 3.00 | 3.00 | 3.21 | 3.05 | 3.11 | 0.11 | 3.67 | 160 | 2,595,670 | 8,094,514 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 22 | 50,839 | 8,610,860 |
| CONHALLPLC | 6.98 | 6.98 | 7.15 | 6.98 | 7.00 | 0.02 | 0.29 | 181 | 4,068,966 | 28,576,699 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 75 | 12,717 | 2,423,241 |
| CORNERST | 5.65 | 5.65 | 5.25 | 5.20 | 5.20 | (0.45) | -7.96 | 87 | 1,739,916 | 9,160,478 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 214 | 375,229 | 26,601,061 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.50 | 2.50 | (0.10) | -3.85 | 272 | 4,173,325 | 10,555,404 |
| CWG | 19.50 | 19.50 | 0.00 | 0.00 | 19.50 | 0.00 | 0.00 | 287 | 458,627 | 8,702,712 |
| DAARCOMM | 1.65 | 1.65 | 0.00 | 0.00 | 1.65 | 0.00 | 0.00 | 144 | 1,103,105 | 1,892,086 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 2506 | 473,612 | 453,155,184 |
| DANGSUGAR | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 1748 | 1,742,314 | 127,558,993 |
| ELLAHLAKES | 8.50 | 8.50 | 8.70 | 8.00 | 8.70 | 0.20 | 2.35 | 335 | 5,951,091 | 49,638,014 |
| ETERNA | 36.30 | 36.30 | 37.00 | 35.00 | 35.20 | (1.10) | -3.03 | 253 | 2,471,887 | 88,033,789 |
| ETI | 72.10 | 72.10 | 64.95 | 64.95 | 64.95 | (7.15) | -9.92 | 335 | 2,034,200 | 132,965,227 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 69 | 212,599 | 3,008,700 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 18 | 2,780 | 472,878 |
| FCMB | 12.95 | 12.95 | 12.90 | 12.40 | 12.90 | (0.05) | -0.39 | 1015 | 20,196,538 | 256,891,905 |
| FIDELITYBK | 21.55 | 21.55 | 22.00 | 20.20 | 21.65 | 0.10 | 0.46 | 743 | 13,996,928 | 301,233,132 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 711 | 285,203 | 24,427,470 |
| FIRSTHOLDCO | 145.40 | 145.40 | 145.00 | 140.05 | 142.00 | (3.40) | -2.34 | 3848 | 35,754,653 | 5,118,210,725 |
| FTGINSURE | 2.60 | 2.60 | 2.86 | 2.50 | 2.86 | 0.26 | 10.00 | 159 | 307,342,889 | 818,332,879 |
| FTNCOCOA | 8.84 | 8.84 | 8.84 | 8.05 | 8.10 | (0.74) | -8.37 | 328 | 2,725,607 | 23,295,516 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 43 | 2,627 | 1,952,386 |
| GTCO | 128.00 | 128.00 | 130.00 | 128.00 | 130.00 | 2.00 | 1.56 | 3541 | 14,580,469 | 1,873,466,503 |
| GUINEAINS | 0.74 | 0.74 | 0.78 | 0.74 | 0.78 | 0.04 | 5.41 | 140 | 3,288,863 | 2,501,532 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 239 | 52,280 | 18,209,468 |
| HBMNG | 360.00 | 360.00 | 358.90 | 358.90 | 358.90 | (1.10) | -0.31 | 1643 | 3,325,751 | 1,194,250,938 |
| HMCALL | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | (0.10) | -3.34 | 24 | 279,167 | 805,278 |
| HONYFLOUR | 17.60 | 17.60 | 17.60 | 17.30 | 17.30 | (0.30) | -1.70 | 410 | 2,263,664 | 39,577,801 |
| IKEJAHOTEL | 46.95 | 46.95 | 43.00 | 43.00 | 43.00 | (3.95) | -8.41 | 73 | 759,256 | 32,217,993 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 22 | 83,885 | 2,656,879 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 11 | 7,440 | 76,211 |
| INTBREW | 11.00 | 11.00 | 11.70 | 11.20 | 11.70 | 0.70 | 6.36 | 182 | 1,799,054 | 20,427,171 |
| INTENEGINS | 4.04 | 4.04 | 4.27 | 4.27 | 4.27 | 0.23 | 5.69 | 120 | 814,515 | 3,370,194 |
| JAIZBANK | 8.50 | 8.50 | 9.10 | 8.50 | 8.50 | 0.00 | 0.00 | 1669 | 7,723,502 | 67,483,941 |
| JAPAULGOLD | 2.98 | 2.98 | 3.00 | 2.88 | 2.90 | (0.08) | -2.68 | 354 | 6,660,086 | 19,534,442 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 54 | 6,457 | 1,806,669 |
| JOHNHOLT | 10.10 | 10.10 | 0.00 | 0.00 | 10.10 | 0.00 | 0.00 | 54 | 228,027 | 2,093,712 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 15 | 10,007 | 65,546 |
| LASACO | 1.98 | 1.98 | 2.05 | 1.85 | 1.93 | (0.05) | -2.53 | 273 | 4,971,214 | 9,641,205 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 77 | 398,334 | 3,655,059 |
| LEGENDINT | 4.20 | 4.20 | 4.60 | 4.40 | 4.40 | 0.20 | 4.76 | 64 | 2,370,000 | 10,679,144 |
| LINKASSURE | 1.77 | 1.77 | 1.77 | 1.70 | 1.75 | (0.02) | -1.13 | 95 | 5,325,894 | 9,241,183 |
| LIVESTOCK | 8.00 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 236 | 1,606,732 | 13,092,402 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 12 | 32,187 | 116,020 |
| MANSARD | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 190 | 840,170 | 10,820,631 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 413 | 819,769 | 30,874,003 |
| MBENEFIT | 3.29 | 3.29 | 3.54 | 3.20 | 3.28 | (0.01) | -0.30 | 236 | 3,446,028 | 11,388,709 |
| MCNICHOLS | 5.50 | 5.50 | 5.50 | 5.45 | 5.45 | (0.05) | -0.91 | 109 | 1,296,099 | 7,231,181 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 171 | 653,501 | 33,216,684 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 15 | 49,048 | 748,001 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 17 | 27,392 | 269,856 |
| MTNN | 845.00 | 845.00 | 0.00 | 0.00 | 845.00 | 0.00 | 0.00 | 5318 | 3,011,824 | 2,431,305,925 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 14 | 8,566 | 164,467 |
| NAHCO | 140.00 | 140.00 | 153.00 | 153.00 | 153.00 | 13.00 | 9.29 | 546 | 1,059,292 | 157,511,324 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 281 | 506,148 | 90,081,243 |
| NB | 70.40 | 70.40 | 71.50 | 67.20 | 71.50 | 1.10 | 1.56 | 475 | 2,232,369 | 152,508,508 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 10 | 1,116 | 161,932 |
| NEIMETH | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 240 | 1,455,742 | 12,274,678 |
| NEM | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | (0.35) | -1.09 | 161 | 1,946,057 | 61,692,385 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 266 | 44,889 | 122,263,285 |
| NGXGROUP | 136.00 | 136.00 | 138.80 | 138.80 | 138.80 | 2.80 | 2.06 | 1586 | 2,434,195 | 331,509,031 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 253 | 135,376 | 23,040,130 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 9 | 5,408 | 386,672 |
| NPFMCRFBK | 4.55 | 4.55 | 4.45 | 4.10 | 4.20 | (0.35) | -7.69 | 180 | 6,549,107 | 27,181,746 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 67 | 143,816 | 15,769,556 |
| NSLTECH | 0.83 | 0.83 | 0.83 | 0.77 | 0.82 | (0.01) | -1.20 | 182 | 13,378,157 | 10,446,715 |
| OANDO | 35.75 | 35.75 | 36.00 | 35.00 | 35.00 | (0.75) | -2.10 | 801 | 7,390,446 | 262,028,039 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 331 | 30,643 | 39,125,622 |
| OMATEK | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00 | 98 | 1,323,769 | 2,198,697 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 14 | 10,331 | 295,440 |
| PRESCO | 2055.30 | 2055.30 | 0.00 | 0.00 | 2055.30 | 0.00 | 0.00 | 351 | 40,353 | 74,651,798 |
| PRESTIGE | 1.41 | 1.41 | 1.50 | 1.41 | 1.50 | 0.09 | 6.38 | 43 | 1,529,762 | 2,225,364 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 293 | 615,627 | 46,945,762 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 105 | 1,234,467 | 20,362,297 |
| REGALINS | 0.80 | 0.80 | 0.83 | 0.78 | 0.79 | (0.01) | -1.25 | 107 | 4,262,169 | 3,432,977 |
| ROYALEX | 1.21 | 1.21 | 1.25 | 1.18 | 1.20 | (0.01) | -0.83 | 78 | 1,498,008 | 1,823,464 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 41 | 193,541 | 2,196,690 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 23 | 25,196 | 749,581 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 672 | 258,428 | 2,893,643,737 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 14 | 1,768 | 272,449 |
| SOVRENINS | 1.67 | 1.67 | 1.83 | 1.70 | 1.78 | 0.11 | 6.59 | 138 | 4,334,419 | 7,676,702 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 360 | 284,845 | 45,448,414 |
| STERLINGNG | 7.85 | 7.85 | 7.80 | 7.45 | 7.70 | (0.15) | -1.91 | 407 | 29,204,487 | 221,260,693 |
| SUNUASSUR | 3.28 | 3.28 | 0.00 | 0.00 | 3.28 | 0.00 | 0.00 | 29 | 80,054 | 270,722 |
| TANTALIZER | 4.30 | 4.30 | 4.30 | 4.10 | 4.10 | (0.20) | -4.65 | 386 | 4,752,095 | 19,823,862 |
| THOMASWY | 3.21 | 3.21 | 0.00 | 0.00 | 3.21 | 0.00 | 0.00 | 30 | 361,571 | 1,074,892 |
| TIP | 27.00 | 27.00 | 27.50 | 27.00 | 27.00 | 0.00 | 0.00 | 965 | 6,197,931 | 168,793,891 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 48 | 1,957 | 1,127,232 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 84 | 29,611 | 6,503,424 |
| TRANSCORP | 39.00 | 39.00 | 38.55 | 38.55 | 38.55 | (0.45) | -1.15 | 351 | 1,451,069 | 55,638,914 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 50 | 598,984 | 1,337,020 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 56 | 35,461 | 7,010,640 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 21 | 59,173 | 159,477 |
| UACN | 178.05 | 178.05 | 178.20 | 178.20 | 178.20 | 0.15 | 0.08 | 224 | 756,708 | 136,105,740 |
| UBA | 44.90 | 44.90 | 46.50 | 45.00 | 46.25 | 1.35 | 3.01 | 1688 | 17,793,502 | 821,823,816 |
| UCAP | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 0.00 | 0.00 | 447 | 5,611,268 | 101,127,993 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 136 | 83,326 | 10,978,566 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 4,948 | 105,887 |
| UNIVINSURE | 0.84 | 0.84 | 0.87 | 0.83 | 0.83 | (0.01) | -1.19 | 159 | 16,839,405 | 14,193,619 |
| UPDC | 3.55 | 3.55 | 3.80 | 3.50 | 3.50 | (0.05) | -1.41 | 270 | 1,872,323 | 6,845,130 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 33 | 149,480 | 790,647 |
| VERITASKAP | 1.34 | 1.34 | 1.34 | 1.31 | 1.32 | (0.02) | -1.49 | 138 | 7,253,500 | 9,606,607 |
| VFDGROUP | 11.50 | 11.50 | 12.00 | 11.30 | 12.00 | 0.50 | 4.35 | 331 | 12,547,450 | 143,130,337 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 125 | 189,978 | 33,199,063 |
| WAPIC | 2.35 | 2.35 | 2.35 | 2.25 | 2.25 | (0.10) | -4.26 | 195 | 13,526,716 | 31,215,369 |
| WEMABANK | 28.70 | 28.70 | 28.45 | 28.00 | 28.40 | (0.30) | -1.05 | 703 | 2,796,956 | 78,754,684 |
| ZENITHBANK | 126.00 | 126.00 | 126.90 | 125.60 | 126.90 | 0.90 | 0.71 | 3671 | 12,412,448 | 1,567,414,781 |
| ZICHIS | 21.55 | 21.55 | 21.00 | 20.20 | 20.20 | (1.35) | -6.26 | 477 | 2,688,454 | 54,928,980 |
