| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.05 | 8.05 | 0.00 | 0.00 | 8.05 | 0.00 | 0.00 | 79 | 232,032 | 1,860,791 |
| ABCTRANS | 5.20 | 5.20 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96 | 155 | 469,580 | 2,443,790 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 22 | 31,347 | 188,766 |
| ACCESSCORP | 26.90 | 26.90 | 27.15 | 27.00 | 27.15 | 0.25 | 0.93 | 1521 | 19,281,240 | 521,189,116 |
| AFRIPRUD | 11.70 | 11.70 | 0.00 | 0.00 | 11.70 | 0.00 | 0.00 | 105 | 519,183 | 6,017,863 |
| AIICO | 3.94 | 3.94 | 4.00 | 3.95 | 3.95 | 0.01 | 0.25 | 399 | 2,559,894 | 10,138,940 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 150 | 12,989 | 84,396,819 |
| ARADEL | 1526.80 | 1526.80 | 1374.20 | 1374.20 | 1374.20 | (152.60) | -9.99 | 612 | 3,245,328 | 4,459,729,942 |
| AUSTINLAZ | 2.84 | 2.84 | 0.00 | 0.00 | 2.84 | 0.00 | 0.00 | 22 | 42,831 | 124,451 |
| AVACAP | 7.15 | 7.15 | 7.60 | 6.80 | 7.60 | 0.45 | 6.29 | 257 | 5,079,788 | 37,020,970 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 28 | 4,898 | 650,699 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 63 | 14,787 | 7,491,094 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 412 | 212,910 | 60,551,604 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 902 | 475,798 | 326,263,810 |
| CADBURY | 62.00 | 62.00 | 0.00 | 0.00 | 62.00 | 0.00 | 0.00 | 183 | 90,885 | 5,380,859 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 72 | 64,699 | 7,316,652 |
| CAVERTON | 4.70 | 4.70 | 4.95 | 4.95 | 4.95 | 0.25 | 5.32 | 69 | 465,079 | 2,304,457 |
| CHAMPION | 9.95 | 9.95 | 0.00 | 0.00 | 9.95 | 0.00 | 0.00 | 268 | 8,452,641 | 80,801,064 |
| CHAMS | 4.35 | 4.35 | 4.24 | 4.05 | 4.24 | (0.11) | -2.53 | 499 | 12,709,689 | 51,953,248 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 33 | 309,785 | 3,064,363 |
| CILEASING | 5.55 | 5.55 | 5.60 | 5.60 | 5.60 | 0.05 | 0.90 | 43 | 307,276 | 1,722,628 |
| CMFC | 2.98 | 2.98 | 3.02 | 2.98 | 2.98 | 0.00 | 0.00 | 104 | 1,594,045 | 4,785,906 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 14 | 14,326 | 2,401,553 |
| CONHALLPLC | 6.85 | 6.85 | 7.00 | 6.75 | 6.75 | (0.10) | -1.46 | 89 | 46,314,079 | 312,722,259 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 23 | 6,276 | 1,186,164 |
| CORNERST | 5.20 | 5.20 | 5.05 | 5.00 | 5.00 | (0.20) | -3.85 | 57 | 23,474,506 | 117,749,000 |
| CUSTODIAN | 71.85 | 71.85 | 0.00 | 0.00 | 71.85 | 0.00 | 0.00 | 125 | 80,661 | 5,589,332 |
| CUTIX | 2.33 | 2.33 | 2.44 | 2.30 | 2.34 | 0.01 | 0.43 | 162 | 3,056,659 | 7,157,583 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 131 | 262,764 | 5,192,737 |
| DAARCOMM | 1.60 | 1.60 | 1.70 | 1.55 | 1.55 | (0.05) | -3.13 | 120 | 4,386,631 | 6,980,475 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1177 | 729,856 | 680,602,998 |
| DANGSUGAR | 69.00 | 69.00 | 69.85 | 69.50 | 69.85 | 0.85 | 1.23 | 1148 | 2,274,164 | 156,883,131 |
| ELLAHLAKES | 8.15 | 8.15 | 8.40 | 8.15 | 8.40 | 0.25 | 3.07 | 151 | 2,985,788 | 24,598,813 |
| ETERNA | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 128 | 1,874,681 | 67,334,030 |
| ETI | 70.00 | 70.00 | 69.75 | 63.00 | 69.75 | (0.25) | -0.36 | 404 | 7,851,085 | 530,411,074 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 42 | 38,746 | 519,212 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 1,863 | 316,896 |
| FCMB | 11.80 | 11.80 | 12.00 | 11.50 | 12.00 | 0.20 | 1.69 | 559 | 60,847,422 | 722,892,177 |
| FIDELITYBK | 20.55 | 20.55 | 20.75 | 20.05 | 20.50 | (0.05) | -0.24 | 494 | 57,020,362 | 1,180,678,833 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 212 | 112,756 | 9,494,055 |
| FIRSTHOLDCO | 132.00 | 132.00 | 0.00 | 0.00 | 132.00 | 0.00 | 0.00 | 1647 | 15,148,834 | 1,957,528,054 |
| FTGINSURE | 2.14 | 2.14 | 2.09 | 1.93 | 2.05 | (0.09) | -4.21 | 107 | 610,676,239 | 1,194,649,758 |
| FTNCOCOA | 8.42 | 8.42 | 8.90 | 8.10 | 8.65 | 0.23 | 2.73 | 275 | 3,069,433 | 26,060,764 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 13 | 626 | 465,243 |
| GTCO | 128.00 | 128.00 | 128.00 | 127.90 | 127.90 | (0.10) | -0.08 | 1989 | 10,672,105 | 1,365,815,513 |
| GUINEAINS | 0.77 | 0.77 | 0.78 | 0.70 | 0.73 | (0.04) | -5.19 | 114 | 6,339,904 | 4,735,052 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 142 | 41,631 | 14,188,777 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1380 | 9,119,430 | 2,859,396,155 |
| HMCALL | 3.20 | 3.20 | 3.52 | 3.20 | 3.52 | 0.32 | 10.00 | 166 | 1,310,589 | 4,504,314 |
| HONYFLOUR | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 191 | 881,403 | 14,843,475 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 54 | 222,293 | 9,563,097 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 7 | 150,389 | 4,618,251 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 12 | 71,821 | 790,135 |
| INTBREW | 10.55 | 10.55 | 10.15 | 10.15 | 10.15 | (0.40) | -3.79 | 92 | 580,522 | 5,940,277 |
| INTENEGINS | 5.30 | 5.30 | 4.77 | 4.77 | 4.77 | (0.53) | -10.00 | 77 | 661,906 | 3,157,322 |
| JAIZBANK | 8.30 | 8.30 | 8.50 | 8.35 | 8.50 | 0.20 | 2.41 | 880 | 4,925,521 | 41,404,999 |
| JAPAULGOLD | 2.89 | 2.89 | 2.90 | 2.81 | 2.90 | 0.01 | 0.35 | 229 | 10,141,139 | 28,894,493 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 31 | 2,420 | 677,116 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 28 | 56,185 | 521,880 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 5 | 1,847 | 13,596 |
| LASACO | 1.99 | 1.99 | 1.99 | 1.97 | 1.97 | (0.02) | -1.01 | 99 | 15,376,125 | 30,414,380 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 30 | 199,390 | 1,740,044 |
| LEGENDINT | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | (0.30) | -6.98 | 38 | 746,037 | 3,018,588 |
| LINKASSURE | 1.72 | 1.72 | 1.73 | 1.72 | 1.73 | 0.01 | 0.58 | 49 | 3,500,267 | 6,049,571 |
| LIVESTOCK | 7.80 | 7.80 | 8.00 | 8.00 | 8.00 | 0.20 | 2.56 | 138 | 923,013 | 7,320,645 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 13 | 24,135 | 78,820 |
| MANSARD | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | (0.10) | -0.83 | 122 | 739,396 | 8,907,199 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 179 | 183,518 | 6,890,992 |
| MBENEFIT | 3.19 | 3.19 | 3.19 | 3.13 | 3.18 | (0.01) | -0.31 | 136 | 5,379,070 | 17,040,544 |
| MCNICHOLS | 4.70 | 4.70 | 4.85 | 4.80 | 4.80 | 0.10 | 2.13 | 97 | 1,977,034 | 9,882,710 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 31 | 38,824 | 1,964,494 |
| MEYER | 15.05 | 15.05 | 0.00 | 0.00 | 15.05 | 0.00 | 0.00 | 29 | 164,104 | 2,558,661 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 13 | 15,130 | 142,300 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 3444 | 3,562,518 | 2,830,724,149 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 5 | 1,461 | 28,051 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 293 | 1,016,672 | 142,411,281 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 130 | 222,768 | 39,113,429 |
| NB | 68.90 | 68.90 | 0.00 | 0.00 | 68.90 | 0.00 | 0.00 | 218 | 512,083 | 35,628,994 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 4 | 274 | 39,757 |
| NEIMETH | 8.05 | 8.05 | 8.05 | 8.00 | 8.00 | (0.05) | -0.62 | 105 | 1,031,194 | 8,293,793 |
| NEM | 30.45 | 30.45 | 30.00 | 28.30 | 30.00 | (0.45) | -1.48 | 156 | 2,760,792 | 80,218,847 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 143 | 99,588 | 278,970,135 |
| NGXGROUP | 128.00 | 128.00 | 127.00 | 125.00 | 125.00 | (3.00) | -2.34 | 1178 | 2,719,960 | 341,579,224 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 109 | 95,379 | 15,202,685 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 3 | 108 | 7,722 |
| NPFMCRFBK | 4.05 | 4.05 | 4.20 | 4.10 | 4.10 | 0.05 | 1.23 | 56 | 837,397 | 3,450,912 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 15 | 2,199 | 244,662 |
| NSLTECH | 0.80 | 0.80 | 0.83 | 0.80 | 0.82 | 0.02 | 2.50 | 93 | 2,605,067 | 2,105,374 |
| OANDO | 35.10 | 35.10 | 35.30 | 35.30 | 35.30 | 0.20 | 0.57 | 380 | 2,359,857 | 83,311,646 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 169 | 1,329,212 | 1,696,340,354 |
| OMATEK | 1.52 | 1.52 | 1.63 | 1.51 | 1.57 | 0.05 | 3.29 | 82 | 2,148,967 | 3,349,580 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 12 | 12,276 | 353,129 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 144 | 20,040 | 36,889,632 |
| PRESTIGE | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00 | 31 | 1,217,477 | 1,760,759 |
| PZ | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00 | 189 | 324,222 | 24,216,734 |
| REDSTAREX | 16.20 | 16.20 | 14.70 | 14.70 | 14.70 | (1.50) | -9.26 | 63 | 611,878 | 9,054,760 |
| REGALINS | 0.85 | 0.85 | 0.86 | 0.80 | 0.80 | (0.05) | -5.88 | 85 | 3,046,929 | 2,539,718 |
| ROYALEX | 1.16 | 1.16 | 1.09 | 1.05 | 1.06 | (0.10) | -8.62 | 123 | 43,543,179 | 45,775,074 |
| RTBRISCOE | 10.90 | 10.90 | 0.00 | 0.00 | 10.90 | 0.00 | 0.00 | 107 | 1,069,966 | 11,206,569 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 11 | 2,682 | 79,790 |
| SEPLAT | 11200.60 | 11200.60 | 0.00 | 0.00 | 11200.60 | 0.00 | 0.00 | 440 | 558,780 | 6,254,900,713 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 17 | 15,408 | 2,374,373 |
| SOVRENINS | 1.89 | 1.89 | 1.85 | 1.72 | 1.75 | (0.14) | -7.41 | 58 | 2,116,211 | 3,754,597 |
| STANBIC | 156.10 | 156.10 | 0.00 | 0.00 | 156.10 | 0.00 | 0.00 | 210 | 100,980 | 15,851,657 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.40 | 7.75 | 0.00 | 0.00 | 229 | 15,966,896 | 120,943,504 |
| SUNUASSUR | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 27 | 415,460 | 1,314,099 |
| TANTALIZER | 4.00 | 4.00 | 4.13 | 4.00 | 4.13 | 0.13 | 3.25 | 199 | 9,492,970 | 38,383,027 |
| THOMASWY | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | (0.25) | -8.33 | 34 | 1,240,471 | 3,432,497 |
| TIP | 25.30 | 25.30 | 25.70 | 25.65 | 25.70 | 0.40 | 1.58 | 571 | 1,959,083 | 49,952,633 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 13 | 618 | 355,968 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 46 | 6,712 | 1,477,960 |
| TRANSCORP | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 156 | 361,356 | 13,255,489 |
| TRANSEXPR | 2.81 | 2.81 | 0.00 | 0.00 | 2.81 | 0.00 | 0.00 | 48 | 291,398 | 873,371 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 34 | 12,985 | 2,567,135 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 25 | 45,609 | 127,865 |
| UACN | 166.90 | 166.90 | 177.85 | 177.85 | 177.85 | 10.95 | 6.56 | 180 | 254,721 | 44,585,755 |
| UBA | 45.00 | 45.00 | 46.00 | 45.00 | 46.00 | 1.00 | 2.22 | 1043 | 38,116,632 | 1,724,495,920 |
| UCAP | 17.90 | 17.90 | 17.95 | 17.50 | 17.50 | (0.40) | -2.23 | 263 | 2,346,850 | 41,552,779 |
| UNILEVER | 114.00 | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 0.00 | 206 | 142,220 | 15,931,079 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 5 | 768 | 16,435 |
| UNIVINSURE | 0.85 | 0.80 | 0.80 | 0.77 | 0.77 | (0.08) | -9.41 | 128 | 7,665,353 | 5,943,562 |
| UPDC | 3.55 | 3.55 | 3.55 | 3.50 | 3.55 | 0.00 | 0.00 | 79 | 5,552,671 | 19,688,617 |
| UPL | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00 | 29 | 50,319 | 258,425 |
| VERITASKAP | 1.36 | 1.36 | 1.49 | 1.32 | 1.32 | (0.04) | -2.94 | 175 | 35,543,038 | 51,710,052 |
| VFDGROUP | 12.30 | 12.30 | 0.00 | 0.00 | 12.30 | 0.00 | 0.00 | 163 | 4,402,148 | 50,163,418 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 45 | 43,652 | 7,621,639 |
| WAPIC | 2.25 | 2.25 | 2.44 | 2.29 | 2.44 | 0.19 | 8.44 | 149 | 5,233,111 | 12,168,627 |
| WEMABANK | 29.20 | 29.20 | 0.00 | 0.00 | 29.20 | 0.00 | 0.00 | 416 | 1,416,054 | 40,335,980 |
| ZENITHBANK | 122.00 | 122.00 | 124.10 | 122.00 | 124.00 | 2.00 | 1.64 | 2182 | 8,860,866 | 1,095,908,371 |
| ZICHIS | 18.35 | 18.35 | 0.00 | 0.00 | 18.35 | 0.00 | 0.00 | 215 | 1,167,204 | 20,074,751 |
