| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 0.00 | 0.00 | 92 | 336,143 | 2,737,745 |
| ABCTRANS | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 139 | 747,566 | 3,927,736 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 23 | 6,561 | 39,180 |
| ACCESSCORP | 28.75 | 28.70 | 29.50 | 28.00 | 29.50 | 0.75 | 2.61 | 1892 | 42,330,684 | 1,220,096,876 |
| AFRIPRUD | 11.10 | 11.10 | 0.00 | 0.00 | 11.10 | 0.00 | 0.00 | 219 | 1,179,347 | 13,118,865 |
| AIICO | 3.70 | 3.70 | 3.84 | 3.70 | 3.70 | 0.00 | 0.00 | 435 | 6,461,254 | 24,146,016 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 174 | 11,280 | 72,782,658 |
| ARADEL | 1373.00 | 1373.00 | 0.00 | 0.00 | 1373.00 | 0.00 | 0.00 | 1452 | 1,057,216 | 1,447,336,716 |
| AUSTINLAZ | 2.70 | 2.70 | 2.67 | 2.50 | 2.50 | (0.20) | -7.41 | 54 | 1,706,692 | 4,333,360 |
| AVACAP | 7.00 | 7.00 | 6.70 | 6.50 | 6.50 | (0.50) | -7.14 | 216 | 4,594,110 | 30,222,195 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 32 | 6,126 | 813,839 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 66 | 8,022 | 4,063,945 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 448 | 456,904 | 129,943,498 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 847 | 96,323 | 67,409,254 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 183 | 122,336 | 7,356,573 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 53 | 119,701 | 13,598,337 |
| CAVERTON | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | (0.15) | -3.45 | 72 | 674,952 | 2,868,164 |
| CHAMPION | 9.95 | 9.95 | 0.00 | 0.00 | 9.95 | 0.00 | 0.00 | 74 | 558,731 | 5,360,814 |
| CHAMS | 4.00 | 4.00 | 4.00 | 3.65 | 3.98 | (0.02) | -0.50 | 767 | 34,330,501 | 131,368,255 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 75 | 197,256 | 2,093,534 |
| CILEASING | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 38 | 368,607 | 1,988,216 |
| CMFC | 2.90 | 2.90 | 2.95 | 2.90 | 2.90 | 0.00 | 0.00 | 94 | 1,458,036 | 4,279,705 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 14 | 2,181 | 366,132 |
| CONHALLPLC | 6.35 | 6.35 | 6.35 | 6.00 | 6.30 | (0.05) | -0.79 | 172 | 3,169,157 | 19,454,036 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 44 | 14,819 | 2,800,791 |
| CORNERST | 5.35 | 5.35 | 5.35 | 4.85 | 5.35 | 0.00 | 0.00 | 234 | 5,635,458 | 28,755,720 |
| CUSTODIAN | 71.85 | 71.85 | 73.45 | 73.45 | 73.45 | 1.60 | 2.23 | 156 | 516,805 | 37,446,205 |
| CUTIX | 2.43 | 2.43 | 2.43 | 2.39 | 2.39 | (0.04) | -1.65 | 114 | 1,245,556 | 3,004,702 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 167 | 1,412,012 | 27,568,354 |
| DAARCOMM | 1.38 | 1.38 | 1.51 | 1.41 | 1.51 | 0.13 | 9.42 | 61 | 1,189,440 | 1,713,777 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1273 | 324,953 | 318,951,771 |
| DANGSUGAR | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 1179 | 3,174,471 | 216,612,351 |
| ELLAHLAKES | 7.50 | 7.50 | 7.90 | 7.50 | 7.90 | 0.40 | 5.33 | 185 | 2,241,840 | 17,013,342 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 1,000 | 36,650 |
| ETERNA | 35.75 | 35.75 | 35.55 | 35.55 | 35.55 | (0.20) | -0.56 | 95 | 758,688 | 27,023,285 |
| ETI | 69.75 | 69.75 | 67.90 | 67.90 | 67.90 | (1.85) | -2.65 | 186 | 652,059 | 43,394,505 |
| ETRANZACT | 14.50 | 14.50 | 13.25 | 13.25 | 13.25 | (1.25) | -8.62 | 66 | 7,205,628 | 95,670,064 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 8 | 684 | 116,348 |
| FCMB | 11.00 | 11.00 | 11.65 | 11.00 | 11.05 | 0.05 | 0.45 | 521 | 5,999,035 | 67,274,515 |
| FIDELITYBK | 18.95 | 18.95 | 19.25 | 18.80 | 19.20 | 0.25 | 1.32 | 512 | 5,170,500 | 99,253,278 |
| FIDSON | 75.80 | 75.80 | 77.00 | 77.00 | 77.00 | 1.20 | 1.58 | 908 | 850,440 | 66,777,494 |
| FIRSTHOLDCO | 135.00 | 135.00 | 145.00 | 135.00 | 145.00 | 10.00 | 7.41 | 1379 | 15,104,837 | 2,107,104,364 |
| FTGINSURE | 1.94 | 1.94 | 0.00 | 0.00 | 1.94 | 0.00 | 0.00 | 50 | 390,953 | 731,568 |
| FTNCOCOA | 7.79 | 7.79 | 8.00 | 7.80 | 8.00 | 0.21 | 2.70 | 157 | 1,916,964 | 14,872,929 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 46 | 1,128,374 | 838,607,557 |
| GTCO | 128.00 | 128.00 | 129.00 | 128.00 | 129.00 | 1.00 | 0.78 | 2160 | 18,730,711 | 2,401,310,911 |
| GUINEAINS | 0.77 | 0.77 | 0.78 | 0.75 | 0.77 | 0.00 | 0.00 | 86 | 3,425,517 | 2,631,561 |
| GUINNESS | 376.00 | 376.00 | 384.80 | 384.80 | 384.80 | 8.80 | 2.34 | 271 | 706,790 | 267,884,411 |
| HBMNG | 334.00 | 334.00 | 334.00 | 330.80 | 334.00 | 0.00 | 0.00 | 932 | 2,063,794 | 683,344,277 |
| HMCALL | 4.10 | 4.10 | 3.74 | 3.74 | 3.74 | (0.36) | -8.78 | 59 | 395,314 | 1,489,678 |
| HONYFLOUR | 16.55 | 16.55 | 16.20 | 16.20 | 16.20 | (0.35) | -2.11 | 222 | 1,453,785 | 23,846,690 |
| IKEJAHOTEL | 38.70 | 38.70 | 0.00 | 0.00 | 38.70 | 0.00 | 0.00 | 39 | 35,687 | 1,464,656 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 14 | 73,520 | 2,257,064 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 9 | 11,857 | 132,460 |
| INTBREW | 9.55 | 9.55 | 9.80 | 9.15 | 9.25 | (0.30) | -3.14 | 158 | 3,713,912 | 35,290,979 |
| INTENEGINS | 2.84 | 2.84 | 2.84 | 2.57 | 2.84 | 0.00 | 0.00 | 1368 | 35,574,376 | 94,377,552 |
| JAIZBANK | 7.70 | 7.70 | 8.00 | 7.70 | 7.95 | 0.25 | 3.25 | 1332 | 10,707,490 | 83,776,313 |
| JAPAULGOLD | 2.82 | 2.82 | 2.95 | 2.77 | 2.86 | 0.04 | 1.42 | 207 | 3,746,829 | 10,792,756 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 44 | 11,448 | 3,203,150 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 15 | 15,932 | 140,075 |
| LASACO | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 0.00 | 0.00 | 74 | 956,099 | 1,751,087 |
| LEARNAFRCA | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 39 | 318,231 | 2,828,552 |
| LEGENDINT | 3.80 | 3.80 | 4.00 | 4.00 | 4.00 | 0.20 | 5.26 | 13 | 273,535 | 1,099,145 |
| LINKASSURE | 1.80 | 1.80 | 1.79 | 1.78 | 1.79 | (0.01) | -0.56 | 76 | 11,205,346 | 20,008,969 |
| LIVESTOCK | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 103 | 460,435 | 3,298,388 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 6 | 14,460 | 48,189 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 106 | 680,546 | 7,803,089 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 177 | 182,507 | 7,074,933 |
| MBENEFIT | 3.22 | 3.22 | 3.25 | 3.15 | 3.19 | (0.03) | -0.93 | 113 | 1,409,448 | 4,467,191 |
| MCNICHOLS | 4.80 | 4.80 | 4.75 | 4.50 | 4.50 | (0.30) | -6.25 | 132 | 2,275,626 | 10,752,409 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 52 | 47,171 | 2,392,590 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 21 | 8,164 | 135,474 |
| MTNN | 779.00 | 779.00 | 775.00 | 774.00 | 774.00 | (5.00) | -0.64 | 3689 | 2,646,859 | 2,050,638,056 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 10 | 31,487 | 604,550 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 393 | 708,459 | 96,266,546 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 91 | 47,434 | 8,324,667 |
| NB | 69.40 | 69.40 | 0.00 | 0.00 | 69.40 | 0.00 | 0.00 | 218 | 476,190 | 33,030,348 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 5 | 819 | 118,837 |
| NEIMETH | 7.60 | 7.60 | 7.90 | 7.70 | 7.80 | 0.20 | 2.63 | 126 | 807,650 | 6,322,717 |
| NEM | 29.70 | 29.70 | 30.95 | 30.95 | 30.95 | 1.25 | 4.21 | 69 | 183,340 | 5,621,966 |
| NESTLE | 2830.00 | 2830.00 | 0.00 | 0.00 | 2830.00 | 0.00 | 0.00 | 107 | 10,178 | 29,098,307 |
| NGXGROUP | 125.00 | 125.00 | 0.00 | 0.00 | 125.00 | 0.00 | 0.00 | 795 | 1,167,047 | 149,541,450 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 69 | 51,918 | 8,408,804 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 613 | 43,830 |
| NPFMCRFBK | 4.00 | 4.00 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 95 | 904,379 | 3,622,035 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 20 | 2,253 | 244,748 |
| NSLTECH | 0.72 | 0.72 | 0.75 | 0.72 | 0.74 | 0.02 | 2.78 | 87 | 4,064,854 | 3,013,125 |
| OANDO | 33.70 | 33.70 | 33.10 | 33.00 | 33.10 | (0.60) | -1.78 | 520 | 3,105,776 | 103,592,662 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 175 | 13,893 | 17,730,247 |
| OMATEK | 1.37 | 1.37 | 1.50 | 1.25 | 1.50 | 0.13 | 9.49 | 142 | 2,304,674 | 3,244,600 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 3 | 665 | 19,145 |
| PRESCO | 2,045.30 | 2,045.30 | 0.00 | 0.00 | 2,045.30 | 0.00 | 0.00 | 255 | 209,975 | 386,521,980 |
| PRESTIGE | 1.37 | 1.37 | 1.40 | 1.37 | 1.40 | 0.03 | 2.19 | 43 | 4,601,723 | 6,328,801 |
| PZ | 75.10 | 75.10 | 0.00 | 0.00 | 75.10 | 0.00 | 0.00 | 179 | 371,776 | 28,025,693 |
| REDSTAREX | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 32 | 110,686 | 1,676,949 |
| REGALINS | 0.79 | 0.79 | 0.86 | 0.79 | 0.80 | 0.01 | 1.27 | 90 | 4,189,087 | 3,388,097 |
| ROYALEX | 0.88 | 0.88 | 0.90 | 0.88 | 0.88 | 0.00 | 0.00 | 39 | 917,748 | 825,177 |
| RTBRISCOE | 11.40 | 11.40 | 0.00 | 0.00 | 11.40 | 0.00 | 0.00 | 50 | 323,177 | 3,567,085 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 7 | 1,283 | 38,169 |
| SEPLAT | 11,200.60 | 11,200.60 | 12320.60 | 12320.60 | 12,320.60 | 1,120.00 | 10.00 | 184 | 158,800 | 1,956,484,382 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9 | 1,217 | 187,540 |
| SOVRENINS | 1.71 | 1.71 | 0.00 | 0.00 | 1.71 | 0.00 | 0.00 | 41 | 374,501 | 626,258 |
| STANBIC | 156.10 | 156.10 | 0.00 | 0.00 | 156.10 | 0.00 | 0.00 | 235 | 336,706 | 52,413,056 |
| STERLINGNG | 7.65 | 7.65 | 7.75 | 7.45 | 7.75 | 0.10 | 1.31 | 175 | 7,794,757 | 59,903,591 |
| SUNUASSUR | 2.84 | 2.84 | 0.00 | 0.00 | 2.84 | 0.00 | 0.00 | 34 | 191,940 | 581,392 |
| TANTALIZER | 4.01 | 4.01 | 4.10 | 4.02 | 4.02 | 0.01 | 0.25 | 174 | 5,377,403 | 21,733,127 |
| THOMASWY | 2.75 | 2.75 | 0.00 | 0.00 | 2.75 | 0.00 | 0.00 | 9 | 31,555 | 88,887 |
| TIP | 23.55 | 23.55 | 25.70 | 24.05 | 25.25 | 1.70 | 7.22 | 833 | 6,555,202 | 163,133,157 |
| TOTAL | 640.00 | 640.00 | 576.00 | 576.00 | 576.00 | (64.00) | -10.00 | 27 | 122,479 | 70,547,904 |
| TRANSCOHOT | 241.90 | 241.90 | 265.50 | 265.50 | 265.50 | 23.60 | 9.76 | 139 | 22,623,982 | 5,999,818,461 |
| TRANSCORP | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 209 | 833,268 | 29,747,812 |
| TRANSEXPR | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 | 36 | 569,370 | 1,739,239 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 37 | 17,260 | 3,412,302 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 8 | 15,340 | 45,489 |
| UACN | 177.85 | 177.85 | 0.00 | 0.00 | 177.85 | 0.00 | 0.00 | 184 | 851,178 | 137,347,087 |
| UBA | 45.80 | 45.80 | 46.50 | 45.00 | 45.90 | 0.10 | 0.22 | 1077 | 15,184,283 | 693,565,151 |
| UCAP | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 0.10 | 0.59 | 381 | 6,531,474 | 110,887,110 |
| UNILEVER | 114.00 | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 0.00 | 180 | 86,255 | 9,179,706 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 13,643 | 291,960 |
| UPDC | 3.55 | 3.55 | 0.00 | 0.00 | 3.55 | 0.00 | 0.00 | 88 | 270,714 | 956,604 |
| UPL | 5.25 | 5.25 | 5.70 | 5.65 | 5.70 | 0.45 | 8.57 | 48 | 519,563 | 2,876,066 |
| VERITASKAP | 1.14 | 1.14 | 1.17 | 1.15 | 1.16 | 0.02 | 1.75 | 90 | 2,670,725 | 3,096,340 |
| VFDGROUP | 11.70 | 11.70 | 11.75 | 11.30 | 11.30 | (0.40) | -3.42 | 99 | 1,247,045 | 14,330,450 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 61 | 18,270 | 3,189,942 |
| WAPIC | 2.00 | 2.00 | 2.05 | 2.00 | 2.05 | 0.05 | 2.50 | 100 | 4,719,994 | 9,525,243 |
| WEMABANK | 28.00 | 28.00 | 28.70 | 28.70 | 28.70 | 0.70 | 2.50 | 411 | 1,286,236 | 36,432,806 |
| ZENITHBANK | 119.50 | 119.50 | 122.00 | 118.00 | 121.00 | 1.50 | 1.26 | 2701 | 41,871,579 | 5,030,379,518 |
| ZICHIS | 14.50 | 14.50 | 14.56 | 14.50 | 14.50 | 0.00 | 0.00 | 384 | 3,448,723 | 50,502,224 |
