| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 121 | 440,682 | 3,593,365 |
| ABCTRANS | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 182 | 586,125 | 2,993,119 |
| ACADEMY | 6.15 | 6.15 | 5.55 | 5.55 | 5.55 | (0.60) | -9.76 | 48 | 561,774 | 3,135,783 |
| ACCESSCORP | 32.50 | 32.50 | 32.25 | 30.00 | 30.80 | (1.70) | -5.23 | 2681 | 33,219,831 | 1,031,635,867 |
| AFRIPRUD | 11.10 | 11.10 | 0.00 | 0.00 | 11.10 | 0.00 | 0.00 | 135 | 811,404 | 9,111,340 |
| AIICO | 4.00 | 4.00 | 4.10 | 4.00 | 4.10 | 0.10 | 2.50 | 390 | 7,128,220 | 28,718,398 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 159 | 2,596 | 17,529,699 |
| ARADEL | 1539.90 | 1539.90 | 0.00 | 0.00 | 1539.90 | 0.00 | 0.00 | 1654 | 2,760,150 | 4,136,746,523 |
| AUSTINLAZ | 2.72 | 2.72 | 2.61 | 2.60 | 2.60 | (0.12) | -4.41 | 32 | 594,142 | 1,551,289 |
| AVACAP | 6.00 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00 | 173 | 3,661,487 | 21,944,214 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 46 | 6,569 | 872,692 |
| BETAGLAS | 562.80 | 562.80 | 506.60 | 506.60 | 506.60 | (56.20) | -9.99 | 99 | 245,733 | 124,488,338 |
| BUACEMENT | 309.00 | 309.00 | 0.00 | 0.00 | 309.00 | 0.00 | 0.00 | 1396 | 3,551,217 | 997,622,834 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 777 | 73,388 | 52,935,072 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 228 | 427,311 | 26,190,498 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 79 | 481,844 | 54,804,563 |
| CAVERTON | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00 | 47 | 92,172 | 429,178 |
| CHAMPION | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | (0.25) | -2.22 | 237 | 6,534,889 | 73,330,737 |
| CHAMS | 3.98 | 3.98 | 4.05 | 3.65 | 3.88 | (0.10) | -2.51 | 628 | 18,560,036 | 71,584,446 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 14 | 20,355 | 209,650 |
| CILEASING | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 45 | 186,942 | 1,014,593 |
| CMFC | 2.71 | 2.71 | 2.84 | 2.73 | 2.84 | 0.13 | 4.80 | 128 | 8,390,934 | 23,312,079 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 10 | 25,808 | 4,339,618 |
| CONHALLPLC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 85 | 5,445,207 | 35,384,641 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 120 | 45,635 | 8,700,169 |
| CORNERST | 5.25 | 5.25 | 5.45 | 5.00 | 5.45 | 0.20 | 3.81 | 84 | 4,076,568 | 21,743,429 |
| CUSTODIAN | 73.45 | 73.45 | 72.00 | 71.05 | 72.00 | (1.45) | -1.97 | 151 | 5,998,470 | 431,924,841 |
| CUTIX | 2.40 | 2.40 | 2.45 | 2.40 | 2.45 | 0.05 | 2.08 | 124 | 4,450,567 | 10,797,526 |
| CWG | 21.40 | 20.00 | 20.00 | 19.40 | 19.40 | (2.00) | -9.35 | 225 | 1,621,138 | 31,633,516 |
| DAARCOMM | 1.62 | 1.62 | 1.69 | 1.69 | 1.69 | 0.07 | 4.32 | 100 | 625,869 | 1,032,442 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1340 | 2,046,818 | 2,052,309,013 |
| DANGSUGAR | 70.75 | 71.00 | 71.00 | 70.90 | 71.00 | 0.25 | 0.35 | 1235 | 14,013,646 | 994,961,438 |
| ELLAHLAKES | 8.05 | 8.05 | 8.45 | 8.00 | 8.35 | 0.30 | 3.73 | 219 | 6,098,566 | 49,497,434 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 9 | 330 |
| ETERNA | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 96 | 767,965 | 27,895,703 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 172 | 142,002 | 10,307,805 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 47 | 112,967 | 1,511,928 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 11 | 986 | 167,719 |
| FCMB | 11.65 | 11.65 | 11.90 | 11.65 | 11.70 | 0.05 | 0.43 | 546 | 7,863,705 | 92,379,205 |
| FIDELITYBK | 20.50 | 20.50 | 20.55 | 20.00 | 20.00 | (0.50) | -2.44 | 549 | 5,780,654 | 117,404,237 |
| FIDSON | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 556 | 705,003 | 56,395,642 |
| FIRSTHOLDCO | 146.70 | 146.70 | 159.00 | 146.30 | 149.90 | 3.20 | 2.18 | 1674 | 11,391,868 | 1,683,866,966 |
| FTGINSURE | 1.90 | 1.90 | 1.95 | 1.93 | 1.95 | 0.05 | 2.63 | 45 | 2,467,018 | 4,767,395 |
| FTNCOCOA | 8.25 | 8.25 | 8.60 | 8.00 | 8.60 | 0.35 | 4.24 | 266 | 2,344,163 | 19,275,734 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 34 | 2,650 | 1,969,480 |
| GTCO | 133.60 | 133.60 | 133.80 | 132.80 | 133.00 | (0.60) | -0.45 | 2431 | 15,077,991 | 2,007,917,685 |
| GUINEAINS | 0.73 | 0.73 | 0.78 | 0.76 | 0.78 | 0.05 | 6.85 | 87 | 2,453,381 | 1,873,930 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 226 | 606,443 | 222,665,491 |
| HBMNG | 350.00 | 350.00 | 357.00 | 353.00 | 357.00 | 7.00 | 2.00 | 943 | 2,268,279 | 806,224,162 |
| HMCALL | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 42 | 119,404 | 438,350 |
| HONYFLOUR | 17.00 | 17.00 | 17.20 | 17.00 | 17.00 | 0.00 | 0.00 | 308 | 3,117,915 | 53,191,172 |
| IKEJAHOTEL | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00 | 81 | 238,962 | 9,737,700 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 6 | 24,188 | 742,572 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 4,385 | 44,675 |
| INTBREW | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 0.50 | 96 | 600,884 | 6,140,221 |
| INTENEGINS | 2.81 | 2.81 | 3.00 | 2.71 | 2.91 | 0.10 | 3.56 | 570 | 8,360,429 | 24,212,034 |
| JAIZBANK | 8.00 | 8.00 | 8.45 | 8.05 | 8.30 | 0.30 | 3.75 | 1059 | 6,429,532 | 52,931,078 |
| JAPAULGOLD | 2.94 | 2.94 | 2.94 | 2.77 | 2.80 | (0.14) | -4.76 | 256 | 10,762,985 | 30,722,558 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 30 | 3,129 | 875,494 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 28 | 59,105 | 514,848 |
| LASACO | 1.88 | 1.88 | 1.89 | 1.88 | 1.88 | 0.00 | 0.00 | 82 | 6,220,456 | 11,748,628 |
| LEARNAFRCA | 8.70 | 8.70 | 9.05 | 7.85 | 7.90 | (0.80) | -9.20 | 165 | 3,817,908 | 31,280,655 |
| LEGENDINT | 4.00 | 4.00 | 4.10 | 4.10 | 4.10 | 0.10 | 2.50 | 29 | 668,084 | 2,732,681 |
| LINKASSURE | 1.95 | 1.95 | 1.95 | 1.85 | 1.95 | 0.00 | 0.00 | 103 | 3,960,775 | 7,623,357 |
| LIVESTOCK | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00 | 134 | 771,825 | 6,258,317 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 17 | 149,850 | 497,946 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 93 | 259,559 | 3,213,290 |
| MAYBAKER | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 347 | 1,004,341 | 41,688,314 |
| MBENEFIT | 3.15 | 3.15 | 3.20 | 3.14 | 3.20 | 0.05 | 1.59 | 114 | 6,173,719 | 19,500,229 |
| MCNICHOLS | 4.95 | 4.95 | 5.40 | 5.40 | 5.40 | 0.45 | 9.09 | 80 | 1,533,505 | 8,237,511 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 93 | 160,263 | 8,292,748 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 21 | 106,120 | 1,620,760 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 18,651 | 183,875 |
| MTNN | 807.00 | 807.00 | 0.00 | 0.00 | 807.00 | 0.00 | 0.00 | 3110 | 1,823,690 | 1,474,329,114 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 8 | 9,650 | 185,280 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 504 | 1,016,519 | 140,361,589 |
| NASCON | 195.00 | 195.00 | 176.00 | 175.50 | 175.50 | (19.50) | -10.00 | 285 | 1,374,777 | 241,415,790 |
| NB | 75.10 | 75.10 | 75.00 | 74.50 | 75.00 | (0.10) | -0.13 | 294 | 3,993,772 | 298,668,129 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 11,803 | 1,712,615 |
| NEIMETH | 7.90 | 7.90 | 7.50 | 7.40 | 7.50 | (0.40) | -5.06 | 200 | 2,468,092 | 18,605,246 |
| NEM | 31.90 | 31.90 | 34.45 | 32.20 | 34.45 | 2.55 | 7.99 | 196 | 1,997,296 | 65,992,201 |
| NESTLE | 2,995.00 | 2,995.00 | 0.00 | 0.00 | 2,995.00 | 0.00 | 0.00 | 214 | 98,535 | 295,539,973 |
| NGXGROUP | 135.50 | 135.50 | 137.50 | 135.50 | 137.50 | 2.00 | 1.48 | 942 | 2,481,779 | 339,505,665 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 35 | 59,528 | 9,667,347 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 747 | 53,411 |
| NPFMCRFBK | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | (0.10) | -2.38 | 58 | 812,646 | 3,358,930 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 43 | 60,480 | 6,420,133 |
| NSLTECH | 0.74 | 0.74 | 0.77 | 0.73 | 0.75 | 0.01 | 1.35 | 231 | 12,390,566 | 9,236,856 |
| OANDO | 35.00 | 35.00 | 38.30 | 35.00 | 38.30 | 3.30 | 9.43 | 722 | 7,960,340 | 288,731,560 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 209 | 108,133 | 137,999,335 |
| OMATEK | 1.75 | 1.75 | 1.77 | 1.75 | 1.75 | 0.00 | 0.00 | 87 | 979,116 | 1,695,335 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 4 | 1,617 | 45,237 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 207 | 51,712 | 95,191,450 |
| PRESTIGE | 1.39 | 1.39 | 1.41 | 1.40 | 1.40 | 0.01 | 0.72 | 18 | 548,818 | 772,350 |
| PZ | 81.00 | 81.00 | 83.00 | 82.00 | 83.00 | 2.00 | 2.47 | 296 | 1,391,243 | 114,454,675 |
| REDSTAREX | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 0.00 | 73 | 603,645 | 8,789,517 |
| REGALINS | 0.86 | 0.86 | 0.86 | 0.84 | 0.84 | (0.02) | -2.33 | 49 | 2,659,144 | 2,253,654 |
| ROYALEX | 1.00 | 1.00 | 1.00 | 0.96 | 1.00 | 0.00 | 0.00 | 46 | 2,390,800 | 2,351,948 |
| RTBRISCOE | 10.35 | 10.35 | 11.00 | 11.00 | 11.00 | 0.65 | 6.28 | 79 | 2,516,369 | 27,577,209 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 13 | 27,237 | 810,301 |
| SEPLAT | 12320.60 | 12320.60 | 0.00 | 0.00 | 12320.60 | 0.00 | 0.00 | 243 | 117,458 | 1,591,651,783 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 18 | 5,202 | 801,628 |
| SOVRENINS | 2.06 | 2.06 | 2.26 | 1.88 | 2.26 | 0.20 | 9.71 | 110 | 9,000,427 | 19,013,557 |
| STANBIC | 156.50 | 156.50 | 153.30 | 142.50 | 153.30 | (3.20) | -2.04 | 341 | 28,742,678 | 4,114,432,351 |
| STERLINGNG | 7.85 | 7.85 | 7.85 | 7.55 | 7.85 | 0.00 | 0.00 | 195 | 19,606,276 | 150,241,573 |
| SUNUASSUR | 3.43 | 3.43 | 3.24 | 3.23 | 3.23 | (0.20) | -5.83 | 72 | 1,014,793 | 3,299,699 |
| TANTALIZER | 4.13 | 4.13 | 4.13 | 4.10 | 4.10 | (0.03) | -0.73 | 204 | 2,727,000 | 11,142,836 |
| THOMASWY | 2.75 | 2.75 | 2.70 | 2.60 | 2.60 | (0.15) | -5.45 | 12 | 1,521,725 | 3,995,098 |
| TIP | 26.00 | 26.00 | 27.25 | 25.90 | 25.90 | (0.10) | -0.38 | 961 | 5,663,888 | 148,505,334 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 50 | 9,841 | 5,101,574 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 37 | 3,542 | 857,864 |
| TRANSCORP | 36.15 | 36.15 | 37.05 | 37.00 | 37.00 | 0.85 | 2.35 | 227 | 2,458,667 | 90,797,072 |
| TRANSEXPR | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | (0.01) | -0.33 | 19 | 590,183 | 1,794,349 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 37 | 13,259 | 2,621,304 |
| TRIPPLEG | 2.60 | 2.60 | 2.86 | 2.86 | 2.86 | 0.26 | 10.00 | 72 | 696,415 | 1,989,552 |
| UACN | 177.90 | 177.90 | 0.00 | 0.00 | 177.90 | 0.00 | 0.00 | 150 | 172,094 | 29,859,365 |
| UBA | 47.85 | 47.85 | 47.50 | 45.50 | 46.50 | (1.35) | -2.82 | 1176 | 13,993,825 | 653,597,187 |
| UCAP | 17.95 | 17.95 | 18.00 | 17.60 | 17.90 | (0.05) | -0.28 | 339 | 6,560,566 | 117,391,471 |
| UNILEVER | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 239 | 1,580,436 | 174,052,631 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 10 | 4,199 | 89,859 |
| UPDC | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | (0.05) | -1.39 | 70 | 621,941 | 2,246,304 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 35 | 165,286 | 828,588 |
| VERITASKAP | 1.14 | 1.09 | 1.16 | 1.09 | 1.16 | 0.02 | 1.75 | 123 | 12,794,585 | 14,531,136 |
| VFDGROUP | 11.10 | 11.10 | 11.40 | 11.10 | 11.40 | 0.30 | 2.70 | 232 | 1,503,323 | 16,842,272 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 82 | 21,623 | 3,775,376 |
| WAPIC | 2.30 | 2.30 | 2.39 | 2.22 | 2.39 | 0.09 | 3.91 | 108 | 7,300,503 | 17,092,458 |
| WEMABANK | 29.65 | 29.65 | 29.70 | 29.00 | 29.50 | (0.15) | -0.51 | 389 | 3,611,822 | 106,136,484 |
| ZENITHBANK | 128.30 | 128.30 | 128.00 | 126.00 | 127.10 | (1.20) | -0.94 | 2699 | 12,671,975 | 1,606,771,493 |
| ZICHIS | 14.55 | 14.55 | 15.25 | 14.55 | 15.25 | 0.70 | 4.81 | 350 | 4,253,470 | 63,357,074 |
