| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | (0.10) | -1.23 | 128 | 1,492,982 | 12,092,918 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 179 | 348,451 | 1,827,879 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 43 | 35,154 | 217,707 |
| ACCESSCORP | 27.40 | 27.40 | 27.50 | 26.50 | 26.50 | (0.90) | -3.28 | 1831 | 20,438,701 | 551,681,229 |
| AFRIPRUD | 11.40 | 11.40 | 11.50 | 11.45 | 11.45 | 0.05 | 0.44 | 147 | 1,150,825 | 13,218,058 |
| AIICO | 4.08 | 4.08 | 4.11 | 4.01 | 4.01 | (0.07) | -1.72 | 462 | 18,649,058 | 75,470,359 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 215 | 17,903 | 113,641,370 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 531 | 211,029 | 289,996,052 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 29 | 133,476 | 400,966 |
| AVACAP | 8.10 | 8.10 | 7.95 | 7.55 | 7.60 | (0.50) | -6.17 | 552 | 13,080,830 | 98,414,906 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 35 | 12,339 | 1,639,236 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 57 | 94,573 | 47,910,682 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1047 | 240,002 | 69,062,057 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1444 | 181,185 | 124,562,364 |
| CADBURY | 61.50 | 61.50 | 62.00 | 62.00 | 62.00 | 0.50 | 0.81 | 278 | 536,339 | 32,535,662 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 77 | 257,412 | 29,934,828 |
| CAVERTON | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 81 | 1,155,396 | 5,776,139 |
| CHAMPION | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 95 | 1,204,710 | 11,886,520 |
| CHAMS | 4.70 | 4.70 | 4.70 | 4.26 | 4.69 | (0.01) | -0.21 | 610 | 33,749,400 | 153,730,373 |
| CHELLARAM | 11.90 | 11.90 | 10.75 | 10.75 | 10.75 | (1.15) | -9.66 | 58 | 1,281,473 | 14,073,748 |
| CILEASING | 5.70 | 5.70 | 5.65 | 5.50 | 5.50 | (0.20) | -3.51 | 60 | 1,184,081 | 6,637,818 |
| CMFC | 3.01 | 3.01 | 3.19 | 3.07 | 3.13 | 0.12 | 3.99 | 218 | 24,598,229 | 78,203,182 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 5 | 92 | 15,030 |
| CONHALLPLC | 6.98 | 6.98 | 7.10 | 7.00 | 7.00 | 0.02 | 0.29 | 106 | 1,615,084 | 11,284,589 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 41 | 2,633 | 497,637 |
| CORNERST | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | (0.50) | -9.09 | 94 | 2,777,085 | 14,016,776 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 104 | 181,859 | 12,797,002 |
| CUTIX | 2.45 | 2.45 | 2.45 | 2.43 | 2.45 | 0.00 | 0.00 | 185 | 3,909,883 | 9,564,822 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 197 | 1,221,457 | 25,024,250 |
| DAARCOMM | 1.73 | 1.73 | 1.58 | 1.57 | 1.57 | (0.16) | -9.25 | 114 | 1,000,992 | 1,625,158 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1493 | 330,725 | 309,813,024 |
| DANGSUGAR | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 1012 | 1,118,192 | 78,312,282 |
| ELLAHLAKES | 8.70 | 8.70 | 8.65 | 8.20 | 8.20 | (0.50) | -5.75 | 162 | 1,846,785 | 15,602,106 |
| ETERNA | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | (0.50) | -1.37 | 188 | 1,823,563 | 66,381,626 |
| ETI | 71.40 | 71.40 | 76.05 | 74.00 | 74.00 | 2.60 | 3.64 | 397 | 6,717,736 | 507,351,306 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 37 | 46,897 | 655,522 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 1,673 | 284,577 |
| FCMB | 12.40 | 12.40 | 12.00 | 11.45 | 12.00 | (0.40) | -3.23 | 793 | 23,270,625 | 271,500,869 |
| FIDELITYBK | 21.50 | 21.50 | 22.00 | 20.90 | 22.00 | 0.50 | 2.33 | 629 | 24,514,105 | 529,224,840 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 293 | 269,071 | 22,658,741 |
| FIRSTHOLDCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 2109 | 28,250,141 | 3,881,191,011 |
| FTGINSURE | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | (0.10) | -3.33 | 74 | 3,475,856 | 10,292,218 |
| FTNCOCOA | 8.80 | 8.80 | 8.80 | 8.35 | 8.80 | 0.00 | 0.00 | 232 | 2,214,191 | 18,964,338 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 30 | 1,264 | 939,405 |
| GTCO | 128.50 | 128.50 | 128.50 | 128.00 | 128.00 | (0.50) | -0.39 | 2312 | 9,347,509 | 1,199,934,242 |
| GUINEAINS | 0.77 | 0.77 | 0.77 | 0.75 | 0.75 | (0.02) | -2.60 | 101 | 2,900,579 | 2,220,250 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 169 | 276,249 | 93,541,044 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1253 | 2,943,435 | 944,077,659 |
| HMCALL | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 30 | 184,983 | 558,447 |
| HONYFLOUR | 17.75 | 17.75 | 17.80 | 16.35 | 16.35 | (1.40) | -7.89 | 260 | 1,575,185 | 26,789,716 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 87 | 340,117 | 14,451,090 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 16 | 23,005 | 719,154 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 2 | 1,016 | 10,327 |
| INTBREW | 11.00 | 11.00 | 10.60 | 9.90 | 10.30 | (0.70) | -6.36 | 176 | 12,039,706 | 120,794,015 |
| INTENEGINS | 4.40 | 4.40 | 4.84 | 4.84 | 4.84 | 0.44 | 10.00 | 185 | 999,873 | 4,687,001 |
| JAIZBANK | 8.80 | 8.80 | 8.75 | 8.50 | 8.55 | (0.25) | -2.84 | 1084 | 6,015,996 | 51,795,744 |
| JAPAULGOLD | 2.90 | 2.90 | 2.95 | 2.80 | 2.80 | (0.10) | -3.45 | 272 | 9,847,660 | 28,128,056 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 43 | 4,062 | 1,136,548 |
| JOHNHOLT | 9.10 | 9.10 | 10.00 | 10.00 | 10.00 | 0.90 | 9.89 | 82 | 241,526 | 2,385,834 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 12 | 17,496 | 125,787 |
| LASACO | 1.98 | 1.98 | 2.05 | 1.97 | 1.99 | 0.01 | 0.51 | 168 | 3,209,330 | 6,422,354 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 39 | 206,255 | 1,846,073 |
| LEGENDINT | 4.20 | 4.20 | 4.20 | 3.80 | 4.10 | (0.10) | -2.38 | 67 | 6,935,254 | 27,454,408 |
| LINKASSURE | 1.84 | 1.84 | 1.85 | 1.74 | 1.84 | 0.00 | 0.00 | 123 | 6,798,486 | 12,282,559 |
| LIVESTOCK | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | (0.20) | -2.42 | 138 | 857,692 | 6,991,515 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 39 | 606,664 | 1,979,416 |
| MANSARD | 12.80 | 12.80 | 0.00 | 0.00 | 12.80 | 0.00 | 0.00 | 108 | 1,107,192 | 13,704,900 |
| MAYBAKER | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 270 | 643,036 | 24,074,677 |
| MBENEFIT | 3.16 | 3.16 | 3.35 | 3.14 | 3.14 | (0.02) | -0.63 | 222 | 5,835,348 | 18,497,523 |
| MCNICHOLS | 5.70 | 5.70 | 5.40 | 5.15 | 5.20 | (0.50) | -8.77 | 98 | 2,372,484 | 12,326,863 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 39 | 99,622 | 5,040,873 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 26 | 257,341 | 3,890,742 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 165 | 1,679 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 3729 | 2,126,355 | 1,691,810,137 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 10 | 4,750 | 91,200 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 419 | 771,034 | 107,621,068 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 165 | 212,495 | 37,524,648 |
| NB | 70.50 | 70.50 | 70.50 | 69.70 | 69.70 | (0.80) | -1.13 | 262 | 4,867,306 | 341,461,690 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,354 | 196,465 |
| NEIMETH | 8.05 | 8.05 | 8.55 | 8.55 | 8.55 | 0.50 | 6.21 | 160 | 983,598 | 8,221,071 |
| NEM | 32.00 | 32.00 | 34.00 | 34.00 | 34.00 | 2.00 | 6.25 | 117 | 923,643 | 30,743,214 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 175 | 198,905 | 556,879,054 |
| NGXGROUP | 138.80 | 138.80 | 0.00 | 0.00 | 138.80 | 0.00 | 0.00 | 1065 | 2,723,563 | 357,876,821 |
| NIDF | 163.30 | 163.30 | 147.70 | 147.70 | 147.70 | (15.60) | -9.55 | 224 | 534,823 | 82,614,717 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 1,512 | 108,108 |
| NPFMCRFBK | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | (0.35) | -8.05 | 88 | 1,619,055 | 6,505,050 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 32 | 10,450 | 1,167,060 |
| NSLTECH | 0.81 | 0.81 | 0.82 | 0.79 | 0.79 | (0.02) | -2.47 | 101 | 4,649,535 | 3,742,923 |
| OANDO | 35.30 | 35.30 | 35.50 | 34.70 | 34.70 | (0.60) | -1.70 | 513 | 5,433,557 | 190,877,568 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 174 | 89,014 | 113,599,667 |
| OMATEK | 1.66 | 1.66 | 1.66 | 1.60 | 1.66 | 0.00 | 0.00 | 74 | 942,272 | 1,525,742 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 9 | 1,977 | 57,343 |
| PRESCO | 2055.30 | 2055.30 | 0.00 | 0.00 | 2055.30 | 0.00 | 0.00 | 208 | 58,759 | 108,692,398 |
| PRESTIGE | 1.50 | 1.50 | 1.52 | 1.47 | 1.47 | (0.03) | -2.00 | 22 | 967,635 | 1,438,314 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 215 | 1,250,243 | 95,626,772 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 81 | 928,817 | 15,158,815 |
| REGALINS | 0.84 | 0.84 | 0.84 | 0.80 | 0.80 | (0.04) | -4.76 | 90 | 10,477,912 | 8,416,279 |
| ROYALEX | 1.21 | 1.21 | 1.21 | 1.17 | 1.19 | (0.02) | -1.65 | 63 | 4,201,907 | 4,974,640 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 23 | 76,370 | 866,800 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 9 | 4,362 | 129,770 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 410 | 254,972 | 2,906,137,806 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9 | 19,388 | 2,987,691 |
| SOVRENINS | 1.98 | 1.98 | 1.96 | 1.90 | 1.90 | (0.08) | -4.04 | 78 | 1,364,437 | 2,581,053 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 293 | 688,628 | 107,056,524 |
| STERLINGNG | 7.55 | 7.55 | 7.75 | 7.50 | 7.75 | 0.20 | 2.65 | 258 | 15,143,591 | 115,511,242 |
| SUNUASSUR | 3.30 | 3.30 | 3.58 | 3.58 | 3.58 | 0.28 | 8.48 | 37 | 766,055 | 2,703,941 |
| TANTALIZER | 4.21 | 4.21 | 4.20 | 4.10 | 4.12 | (0.09) | -2.14 | 280 | 5,548,846 | 22,896,001 |
| THOMASWY | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 11 | 40,941 | 121,513 |
| TIP | 26.80 | 26.80 | 26.80 | 25.00 | 25.00 | (1.80) | -6.72 | 1163 | 6,896,191 | 176,111,324 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 21 | 2,538 | 1,461,888 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 67 | 11,298 | 2,516,590 |
| TRANSCORP | 38.00 | 38.00 | 37.55 | 37.00 | 37.00 | (1.00) | -2.63 | 295 | 4,048,336 | 150,857,459 |
| TRANSEXPR | 2.36 | 2.36 | 2.59 | 2.58 | 2.59 | 0.23 | 9.75 | 75 | 2,654,205 | 6,851,032 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 28 | 5,198 | 1,027,645 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 8 | 8,060 | 23,179 |
| UACN | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00 | 158 | 140,443 | 23,448,375 |
| UBA | 45.45 | 45.45 | 46.20 | 45.65 | 46.00 | 0.55 | 1.21 | 1061 | 6,181,396 | 283,310,529 |
| UCAP | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00 | 286 | 2,705,618 | 47,714,658 |
| UNILEVER | 131.40 | 131.40 | 118.30 | 118.30 | 118.30 | (13.10) | -9.97 | 252 | 919,638 | 109,142,382 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 17,813 | 381,198 |
| UNIVINSURE | 0.86 | 0.86 | 0.88 | 0.83 | 0.85 | (0.01) | -1.16 | 83 | 3,280,713 | 2,801,874 |
| UPDC | 3.75 | 3.75 | 3.80 | 3.65 | 3.75 | 0.00 | 0.00 | 99 | 1,397,585 | 5,201,613 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 16 | 137,846 | 693,125 |
| VERITASKAP | 1.36 | 1.36 | 1.38 | 1.30 | 1.30 | (0.06) | -4.41 | 156 | 17,835,420 | 23,485,066 |
| VFDGROUP | 12.45 | 12.45 | 12.60 | 12.00 | 12.45 | 0.00 | 0.00 | 204 | 151,831,164 | 1,868,233,365 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 56 | 221,364 | 38,650,207 |
| WAPIC | 2.20 | 2.20 | 2.22 | 2.12 | 2.12 | (0.08) | -3.64 | 122 | 1,899,670 | 4,164,062 |
| WEMABANK | 28.95 | 28.95 | 29.90 | 28.20 | 29.80 | 0.85 | 2.94 | 515 | 5,994,435 | 173,358,196 |
| ZENITHBANK | 124.80 | 124.80 | 123.50 | 121.60 | 122.00 | (2.80) | -2.24 | 2781 | 11,657,181 | 1,428,664,431 |
| ZICHIS | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | (0.70) | -3.68 | 282 | 1,161,217 | 21,667,307 |
