| COMPANY | LOW | PCLOSE | OPEN | HIGH | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 0.00 | 8.05 | 8.05 | 0.00 | 8.05 | 0.00 | 0.00 | 150 | 338,519 | 2,709,771 |
| ABCTRANS | 0.00 | 5.25 | 5.25 | 0.00 | 5.25 | 0.00 | 0.00 | 215 | 544,152 | 2,761,647 |
| ACADEMY | 0.00 | 6.15 | 6.15 | 0.00 | 6.15 | 0.00 | 0.00 | 49 | 55,289 | 332,349 |
| ACCESSCORP | 26.80 | 27.00 | 27.00 | 27.55 | 27.50 | 0.50 | 1.85 | 2009 | 33,912,338 | 925,435,155 |
| AFRIPRUD | 11.60 | 11.30 | 11.30 | 11.60 | 11.60 | 0.30 | 2.65 | 194 | 797,217 | 9,116,542 |
| AIICO | 3.85 | 3.90 | 3.90 | 3.90 | 3.89 | (0.01) | -0.26 | 499 | 4,996,728 | 19,397,883 |
| AIRTELAFRI | 0.00 | 6300.00 | 6300.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 193 | 2,320 | 15,453,771 |
| ARADEL | 0.00 | 1374.20 | 1374.20 | 0.00 | 1374.20 | 0.00 | 0.00 | 1963 | 1,084,379 | 1,499,000,513 |
| AUSTINLAZ | 2.71 | 2.84 | 2.84 | 2.88 | 2.71 | (0.13) | -4.58 | 40 | 2,906,482 | 8,282,591 |
| AVACAP | 7.15 | 7.30 | 7.30 | 7.20 | 7.20 | (0.10) | -1.37 | 148 | 1,580,610 | 11,191,872 |
| BERGER | 0.00 | 147.60 | 147.60 | 0.00 | 147.60 | 0.00 | 0.00 | 28 | 1,172 | 155,700 |
| BETAGLAS | 0.00 | 562.80 | 562.80 | 0.00 | 562.80 | 0.00 | 0.00 | 83 | 36,301 | 18,390,087 |
| BUACEMENT | 0.00 | 316.00 | 316.00 | 0.00 | 316.00 | 0.00 | 0.00 | 586 | 1,024,520 | 291,373,488 |
| BUAFOODS | 0.00 | 760.60 | 760.60 | 0.00 | 760.60 | 0.00 | 0.00 | 1305 | 205,462 | 143,155,056 |
| CADBURY | 0.00 | 64.90 | 64.90 | 0.00 | 64.90 | 0.00 | 0.00 | 393 | 259,432 | 16,119,665 |
| CAP | 0.00 | 115.45 | 115.45 | 0.00 | 115.45 | 0.00 | 0.00 | 73 | 81,975 | 9,507,277 |
| CAVERTON | 0.00 | 4.95 | 4.95 | 0.00 | 4.95 | 0.00 | 0.00 | 59 | 189,490 | 942,282 |
| CHAMPION | 0.00 | 9.95 | 9.95 | 0.00 | 9.95 | 0.00 | 0.00 | 97 | 375,345 | 3,621,893 |
| CHAMS | 4.05 | 4.20 | 4.20 | 4.11 | 4.05 | (0.15) | -3.57 | 603 | 22,810,258 | 92,867,759 |
| CHELLARAM | 0.00 | 9.70 | 9.70 | 0.00 | 9.70 | 0.00 | 0.00 | 10 | 4,976 | 49,135 |
| CILEASING | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00 | 49 | 534,608 | 2,980,260 |
| CMFC | 2.82 | 2.81 | 2.81 | 2.85 | 2.82 | 0.01 | 0.36 | 103 | 1,054,227 | 3,012,134 |
| CNIF | 0.00 | 154.30 | 154.30 | 0.00 | 154.30 | 0.00 | 0.00 | 15 | 1,522 | 248,218 |
| CONHALLPLC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 91 | 1,037,148 | 6,752,993 |
| CONOIL | 0.00 | 210.00 | 210.00 | 0.00 | 210.00 | 0.00 | 0.00 | 58 | 21,740 | 4,108,860 |
| CORNERST | 0.00 | 4.90 | 4.90 | 0.00 | 4.90 | 0.00 | 0.00 | 74 | 503,060 | 2,449,830 |
| CUSTODIAN | 0.00 | 71.85 | 71.85 | 0.00 | 71.85 | 0.00 | 0.00 | 182 | 314,661 | 22,031,640 |
| CUTIX | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 161 | 1,326,472 | 3,188,101 |
| CWG | 0.00 | 21.40 | 21.40 | 0.00 | 21.40 | 0.00 | 0.00 | 186 | 438,235 | 8,502,320 |
| DAARCOMM | 1.52 | 1.51 | 1.51 | 1.53 | 1.52 | 0.01 | 0.66 | 105 | 1,909,690 | 2,940,115 |
| DANGCEM | 0.00 | 1034.00 | 1034.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1753 | 121,520 | 116,425,978 |
| DANGSUGAR | 67.50 | 67.90 | 67.90 | 68.00 | 68.00 | 0.10 | 0.15 | 1652 | 3,499,902 | 237,373,729 |
| ELLAHLAKES | 8.00 | 8.40 | 8.40 | 8.10 | 8.10 | (0.30) | -3.57 | 222 | 3,530,096 | 28,598,660 |
| ETERNA | 36.10 | 36.00 | 36.00 | 36.10 | 36.10 | 0.10 | 0.28 | 179 | 1,430,011 | 52,002,394 |
| ETI | 0.00 | 69.75 | 69.75 | 0.00 | 69.75 | 0.00 | 0.00 | 173 | 398,446 | 26,645,704 |
| ETRANZACT | 0.00 | 14.50 | 14.50 | 0.00 | 14.50 | 0.00 | 0.00 | 59 | 103,984 | 1,384,673 |
| EUNISELL | 0.00 | 189.00 | 189.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 1,095 | 186,260 |
| FCMB | 11.25 | 11.50 | 11.50 | 11.50 | 11.45 | (0.05) | -0.43 | 727 | 25,421,789 | 288,013,234 |
| FIDELITYBK | 18.80 | 20.00 | 20.00 | 20.00 | 18.80 | (1.20) | -6.00 | 660 | 5,407,327 | 105,306,465 |
| FIDSON | 0.00 | 93.55 | 93.55 | 0.00 | 93.55 | 0.00 | 0.00 | 334 | 535,955 | 45,127,411 |
| FIRSTHOLDCO | 127.90 | 129.95 | 129.95 | 127.95 | 127.90 | (2.05) | -1.58 | 2624 | 61,705,295 | 7,898,697,905 |
| FTGINSURE | 1.90 | 2.00 | 2.00 | 2.10 | 2.05 | 0.05 | 2.50 | 137 | 206,721,539 | 415,704,804 |
| FTNCOCOA | 0.00 | 8.65 | 8.65 | 0.00 | 8.65 | 0.00 | 0.00 | 173 | 799,828 | 6,560,379 |
| GEREGU | 0.00 | 825.70 | 825.70 | 0.00 | 825.70 | 0.00 | 0.00 | 35 | 4,974 | 3,696,677 |
| GTCO | 127.50 | 127.00 | 127.00 | 128.00 | 127.70 | 0.70 | 0.55 | 2573 | 9,400,732 | 1,200,428,861 |
| GUINEAINS | 0.72 | 0.77 | 0.77 | 0.77 | 0.73 | (0.04) | -5.19 | 91 | 1,728,198 | 1,300,265 |
| GUINNESS | 0.00 | 376.00 | 376.00 | 0.00 | 376.00 | 0.00 | 0.00 | 245 | 91,939 | 32,069,279 |
| HBMNG | 0.00 | 334.00 | 334.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1068 | 2,167,318 | 696,457,910 |
| HMCALL | 3.78 | 3.85 | 3.85 | 4.00 | 4.00 | 0.15 | 3.90 | 64 | 2,866,333 | 11,158,127 |
| HONYFLOUR | 16.10 | 17.50 | 17.50 | 17.15 | 17.15 | (0.35) | -2.00 | 372 | 1,639,643 | 27,443,514 |
| IKEJAHOTEL | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | (1.00) | -2.33 | 63 | 659,720 | 27,709,176 |
| IMG | 0.00 | 34.10 | 34.10 | 0.00 | 34.10 | 0.00 | 0.00 | 12 | 5,615 | 172,381 |
| INFINITY | 0.00 | 11.25 | 11.25 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 1,030 | 11,478 |
| INTBREW | 0.00 | 10.10 | 10.10 | 0.00 | 10.10 | 0.00 | 0.00 | 107 | 340,533 | 3,439,694 |
| INTENEGINS | 3.49 | 3.87 | 3.50 | 3.50 | 3.49 | (0.38) | -9.82 | 284 | 3,530,060 | 12,326,201 |
| JAIZBANK | 8.00 | 8.50 | 8.50 | 8.55 | 8.45 | (0.05) | -0.59 | 1634 | 10,322,339 | 85,496,079 |
| JAPAULGOLD | 2.76 | 2.90 | 2.90 | 3.00 | 2.98 | 0.08 | 2.76 | 323 | 10,036,674 | 28,536,899 |
| JBERGER | 0.00 | 310.80 | 310.80 | 0.00 | 310.80 | 0.00 | 0.00 | 66 | 16,245 | 4,545,351 |
| JOHNHOLT | 0.00 | 9.10 | 9.10 | 0.00 | 9.10 | 0.00 | 0.00 | 22 | 30,145 | 269,801 |
| JULI | 0.00 | 7.25 | 7.25 | 0.00 | 7.25 | 0.00 | 0.00 | 8 | 451 | 3,378 |
| LASACO | 1.89 | 1.93 | 1.93 | 1.93 | 1.90 | (0.03) | -1.55 | 122 | 2,731,982 | 5,207,213 |
| LEARNAFRCA | 0.00 | 9.65 | 9.65 | 0.00 | 9.65 | 0.00 | 0.00 | 46 | 82,832 | 736,302 |
| LEGENDINT | 0.00 | 4.15 | 4.15 | 0.00 | 4.15 | 0.00 | 0.00 | 34 | 197,109 | 808,649 |
| LINKASSURE | 1.70 | 1.80 | 1.80 | 1.78 | 1.78 | (0.02) | -1.11 | 109 | 13,139,731 | 22,641,671 |
| LIVESTOCK | 7.95 | 8.00 | 8.00 | 7.95 | 7.95 | (0.05) | -0.63 | 147 | 555,792 | 4,392,777 |
| LIVINGTRUST | 0.00 | 3.25 | 3.25 | 0.00 | 3.25 | 0.00 | 0.00 | 25 | 78,513 | 250,734 |
| MANSARD | 0.00 | 11.90 | 11.90 | 0.00 | 11.90 | 0.00 | 0.00 | 119 | 347,046 | 4,105,535 |
| MAYBAKER | 0.00 | 37.00 | 37.00 | 0.00 | 37.00 | 0.00 | 0.00 | 313 | 995,400 | 39,886,100 |
| MBENEFIT | 3.10 | 3.23 | 3.23 | 3.20 | 3.20 | (0.03) | -0.93 | 147 | 2,205,660 | 6,917,116 |
| MCNICHOLS | 4.80 | 4.85 | 4.85 | 5.00 | 4.80 | (0.05) | -1.03 | 119 | 1,786,276 | 8,770,958 |
| MECURE | 0.00 | 56.20 | 56.20 | 0.00 | 56.20 | 0.00 | 0.00 | 87 | 216,476 | 11,004,073 |
| MEYER | 0.00 | 15.95 | 15.95 | 0.00 | 15.95 | 0.00 | 0.00 | 27 | 106,535 | 1,731,701 |
| MORISON | 0.00 | 10.40 | 10.40 | 0.00 | 10.40 | 0.00 | 0.00 | 1 | 4 | 40 |
| MTNN | 779.00 | 779.00 | 779.00 | 780.00 | 779.00 | 0.00 | 0.00 | 4568 | 1,994,889 | 1,556,419,629 |
| MULTIVERSE | 0.00 | 21.30 | 21.30 | 0.00 | 21.30 | 0.00 | 0.00 | 10 | 13,705 | 263,136 |
| NAHCO | 0.00 | 150.20 | 150.20 | 0.00 | 150.20 | 0.00 | 0.00 | 343 | 235,423 | 32,160,142 |
| NASCON | 0.00 | 195.00 | 195.00 | 0.00 | 195.00 | 0.00 | 0.00 | 140 | 83,931 | 14,755,066 |
| NB | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00 | 319 | 2,567,379 | 176,828,331 |
| NCR | 0.00 | 161.20 | 161.20 | 0.00 | 161.20 | 0.00 | 0.00 | 18 | 850 | 123,335 |
| NEIMETH | 7.25 | 8.00 | 8.00 | 7.25 | 7.25 | (0.75) | -9.38 | 224 | 1,186,448 | 8,883,138 |
| NEM | 0.00 | 30.00 | 30.00 | 0.00 | 30.00 | 0.00 | 0.00 | 97 | 540,625 | 16,062,035 |
| NESTLE | 0.00 | 2,840.00 | 2,840.00 | 0.00 | 2,840.00 | 0.00 | 0.00 | 198 | 62,417 | 174,913,123 |
| NGXGROUP | 126.00 | 124.00 | 124.00 | 126.00 | 126.00 | 2.00 | 1.61 | 1151 | 1,982,443 | 247,565,056 |
| NIDF | 0.00 | 147.70 | 147.70 | 0.00 | 147.70 | 0.00 | 0.00 | 123 | 58,788 | 9,523,282 |
| NNFM | 0.00 | 79.40 | 79.40 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 931 | 66,567 |
| NPFMCRFBK | 3.95 | 4.15 | 4.15 | 4.05 | 3.95 | (0.20) | -4.82 | 95 | 3,238,799 | 12,901,695 |
| NREIT | 0.00 | 113.00 | 113.00 | 0.00 | 113.00 | 0.00 | 0.00 | 23 | 3,122 | 337,014 |
| NSLTECH | 0.77 | 0.78 | 0.78 | 0.82 | 0.77 | (0.01) | -1.28 | 125 | 4,366,838 | 3,419,557 |
| OANDO | 35.05 | 35.20 | 35.20 | 35.80 | 35.05 | (0.15) | -0.43 | 547 | 3,467,460 | 122,749,591 |
| OKOMUOIL | 0.00 | 1418.00 | 1418.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 209 | 11,901 | 15,188,056 |
| OMATEK | 1.38 | 1.42 | 1.42 | 1.43 | 1.38 | (0.04) | -2.82 | 109 | 1,442,478 | 2,036,416 |
| PREMPAINTS | 0.00 | 30.40 | 30.40 | 0.00 | 30.40 | 0.00 | 0.00 | 8 | 1,365 | 41,222 |
| PRESCO | 0.00 | 2045.30 | 2045.30 | 0.00 | 2045.30 | 0.00 | 0.00 | 162 | 28,842 | 53,092,354 |
| PRESTIGE | 1.39 | 1.44 | 1.44 | 1.44 | 1.39 | (0.05) | -3.47 | 47 | 2,003,402 | 2,810,911 |
| PZ | 0.00 | 77.00 | 77.00 | 0.00 | 77.00 | 0.00 | 0.00 | 226 | 230,747 | 17,421,319 |
| REDSTAREX | 16.15 | 14.70 | 14.70 | 16.15 | 16.15 | 1.45 | 9.86 | 79 | 316,360 | 4,919,516 |
| REGALINS | 0.79 | 0.79 | 0.79 | 0.82 | 0.80 | 0.01 | 1.27 | 85 | 1,900,859 | 1,546,983 |
| ROYALEX | 0.95 | 0.97 | 0.97 | 0.99 | 0.96 | (0.01) | -1.03 | 75 | 3,374,870 | 3,257,832 |
| RTBRISCOE | 0.00 | 11.95 | 11.95 | 0.00 | 11.95 | 0.00 | 0.00 | 209 | 938,191 | 10,840,542 |
| SCOA | 0.00 | 33.05 | 33.05 | 0.00 | 33.05 | 0.00 | 0.00 | 26 | 75,025 | 2,231,994 |
| SEPLAT | 0.00 | 11200.60 | 11200.60 | 0.00 | 11200.60 | 0.00 | 0.00 | 474 | 30,074 | 358,879,450 |
| SKYAVN | 0.00 | 171.20 | 171.20 | 0.00 | 171.20 | 0.00 | 0.00 | 4 | 848 | 130,677 |
| SOVRENINS | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00 | 56 | 601,110 | 1,066,417 |
| STANBIC | 0.00 | 156.10 | 156.10 | 0.00 | 156.10 | 0.00 | 0.00 | 280 | 603,072 | 94,731,391 |
| STERLINGNG | 7.25 | 7.65 | 7.65 | 7.70 | 7.70 | 0.05 | 0.65 | 303 | 26,873,641 | 204,189,106 |
| SUNUASSUR | 3.10 | 3.00 | 3.00 | 3.30 | 3.10 | 0.10 | 3.33 | 123 | 1,034,043 | 3,257,929 |
| TANTALIZER | 4.01 | 4.01 | 4.01 | 4.18 | 4.01 | 0.00 | 0.00 | 243 | 4,716,009 | 19,179,273 |
| THOMASWY | 0.00 | 2.75 | 2.75 | 0.00 | 2.75 | 0.00 | 0.00 | 16 | 41,786 | 120,180 |
| TIP | 25.50 | 26.70 | 26.70 | 26.00 | 25.70 | (1.00) | -3.75 | 625 | 3,058,452 | 78,909,607 |
| TOTAL | 0.00 | 640.00 | 640.00 | 0.00 | 640.00 | 0.00 | 0.00 | 34 | 5,115 | 2,946,240 |
| TRANSCOHOT | 0.00 | 241.90 | 241.90 | 0.00 | 241.90 | 0.00 | 0.00 | 64 | 80,639 | 17,638,787 |
| TRANSCORP | 36.00 | 36.00 | 36.00 | 36.10 | 36.00 | 0.00 | 0.00 | 282 | 2,209,202 | 79,701,751 |
| TRANSEXPR | 3.22 | 3.30 | 3.28 | 3.28 | 3.22 | (0.08) | -2.42 | 74 | 772,411 | 2,496,010 |
| TRANSPOWER | 0.00 | 219.60 | 219.60 | 0.00 | 219.60 | 0.00 | 0.00 | 40 | 10,303 | 2,036,903 |
| TRIPPLEG | 0.00 | 2.88 | 2.88 | 0.00 | 2.88 | 0.00 | 0.00 | 6 | 6,383 | 19,048 |
| UACN | 0.00 | 177.85 | 177.85 | 0.00 | 177.85 | 0.00 | 0.00 | 227 | 3,239,211 | 533,551,560 |
| UBA | 44.25 | 45.10 | 45.10 | 44.60 | 44.45 | (0.65) | -1.44 | 1432 | 89,625,291 | 3,970,133,539 |
| UCAP | 0.00 | 17.30 | 17.30 | 0.00 | 17.30 | 0.00 | 0.00 | 229 | 1,263,136 | 22,076,498 |
| UNILEVER | 0.00 | 114.00 | 114.00 | 0.00 | 114.00 | 0.00 | 0.00 | 274 | 381,123 | 40,758,853 |
| UNIONDICON | 0.00 | 23.75 | 23.75 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 1,255 | 26,857 |
| UPDC | 3.10 | 3.35 | 3.35 | 3.55 | 3.55 | 0.20 | 5.97 | 172 | 6,538,180 | 21,450,611 |
| UPL | 5.25 | 4.80 | 4.80 | 5.25 | 5.25 | 0.45 | 9.38 | 44 | 378,931 | 1,976,345 |
| VERITASKAP | 1.28 | 1.30 | 1.30 | 1.30 | 1.28 | (0.02) | -1.54 | 98 | 3,645,620 | 4,736,756 |
| VFDGROUP | 11.15 | 12.00 | 12.00 | 12.00 | 11.85 | (0.15) | -1.25 | 167 | 3,190,156 | 37,305,088 |
| VITAFOAM | 0.00 | 194.00 | 194.00 | 0.00 | 194.00 | 0.00 | 0.00 | 74 | 29,236 | 5,104,606 |
| WAPIC | 2.00 | 2.08 | 2.08 | 2.20 | 2.00 | (0.08) | -3.85 | 287 | 22,669,602 | 45,944,468 |
| WEMABANK | 28.00 | 29.30 | 29.30 | 28.95 | 28.95 | (0.35) | -1.19 | 563 | 1,950,925 | 55,281,062 |
| ZENITHBANK | 122.00 | 122.00 | 122.00 | 123.00 | 122.00 | 0.00 | 0.00 | 3078 | 8,743,071 | 1,071,580,254 |
| ZICHIS | 0.00 | 17.00 | 17.00 | 0.00 | 17.00 | 0.00 | 0.00 | 294 | 1,897,075 | 30,023,008 |
