| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 57 | 503,722 | 3,855,756 |
| ABCTRANS | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 166 | 624,015 | 3,032,215 |
| ACADEMY | 5.55 | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 0.00 | 39 | 94,197 | 526,780 |
| ACCESSCORP | 30.05 | 30.05 | 31.00 | 29.90 | 30.00 | (0.05) | -0.17 | 2004 | 25,216,078 | 759,909,884 |
| AFRIPRUD | 11.25 | 11.25 | 11.35 | 11.25 | 11.35 | 0.10 | 0.89 | 146 | 1,830,640 | 20,669,952 |
| AIICO | 3.91 | 3.91 | 4.00 | 3.81 | 3.81 | (0.10) | -2.56 | 438 | 9,926,137 | 39,399,737 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 173 | 4,980 | 34,356,967 |
| ARADEL | 1450.00 | 1450.00 | 1489.80 | 1489.80 | 1489.80 | 39.80 | 2.74 | 1483 | 1,508,662 | 2,214,253,083 |
| AUSTINLAZ | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | (0.10) | -3.85 | 40 | 368,065 | 946,555 |
| AVACAP | 6.00 | 6.00 | 6.20 | 6.00 | 6.20 | 0.20 | 3.33 | 158 | 3,554,150 | 21,821,606 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 42 | 15,732 | 2,089,996 |
| BETAGLAS | 506.60 | 506.60 | 465.00 | 465.00 | 465.00 | (41.60) | -8.21 | 431 | 852,492 | 396,973,172 |
| BUACEMENT | 309.00 | 309.00 | 0.00 | 0.00 | 309.00 | 0.00 | 0.00 | 1323 | 1,088,973 | 304,453,768 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 802 | 84,216 | 62,171,592 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 224 | 321,946 | 19,696,246 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 72 | 445,486 | 50,766,272 |
| CAVERTON | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 44 | 196,878 | 907,553 |
| CHAMPION | 11.00 | 11.00 | 11.95 | 10.80 | 11.95 | 0.95 | 8.64 | 152 | 8,704,212 | 97,387,822 |
| CHAMS | 3.85 | 3.85 | 3.98 | 3.55 | 3.70 | (0.15) | -3.90 | 811 | 25,019,060 | 92,136,412 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 14 | 45,298 | 477,432 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 43 | 160,720 | 885,336 |
| CMFC | 2.56 | 2.56 | 2.81 | 2.50 | 2.64 | 0.08 | 3.13 | 273 | 12,402,095 | 32,712,571 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 37 | 88,292 | 14,309,987 |
| CONHALLPLC | 6.50 | 6.50 | 6.42 | 6.11 | 6.42 | (0.08) | -1.23 | 127 | 52,823,752 | 331,310,333 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 68 | 19,053 | 3,601,017 |
| CORNERST | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 78 | 1,923,166 | 9,835,325 |
| CUSTODIAN | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 114 | 213,221 | 15,303,342 |
| CUTIX | 2.42 | 2.42 | 2.45 | 2.18 | 2.35 | (0.07) | -2.89 | 204 | 12,277,263 | 28,624,217 |
| CWG | 19.40 | 19.40 | 0.00 | 0.00 | 19.40 | 0.00 | 0.00 | 194 | 409,632 | 7,932,045 |
| DAARCOMM | 1.55 | 1.55 | 1.70 | 1.62 | 1.70 | 0.15 | 9.68 | 144 | 4,081,047 | 6,790,973 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1692 | 3,136,750 | 3,200,793,368 |
| DANGSUGAR | 72.00 | 72.00 | 72.00 | 71.00 | 72.00 | 0.00 | 0.00 | 1219 | 2,502,879 | 179,340,801 |
| ELLAHLAKES | 8.25 | 8.25 | 9.00 | 7.90 | 9.00 | 0.75 | 9.09 | 200 | 7,605,063 | 63,492,942 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 2,473 | 90,635 |
| ETERNA | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 116 | 665,511 | 23,439,958 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 155 | 1,167,145 | 81,101,995 |
| ETRANZACT | 13.25 | 13.25 | 12.30 | 12.30 | 12.30 | (0.95) | -7.17 | 77 | 5,611,608 | 69,633,785 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 930 | 158,193 |
| FCMB | 11.90 | 11.90 | 11.95 | 11.70 | 11.90 | 0.00 | 0.00 | 542 | 7,549,917 | 89,394,901 |
| FIDELITYBK | 19.50 | 19.50 | 20.50 | 19.15 | 20.00 | 0.50 | 2.56 | 585 | 24,069,757 | 477,933,229 |
| FIDSON | 79.00 | 79.00 | 80.00 | 80.00 | 80.00 | 1.00 | 1.27 | 584 | 2,431,535 | 194,601,271 |
| FIRSTHOLDCO | 149.95 | 149.95 | 154.80 | 149.95 | 149.95 | 0.00 | 0.00 | 1744 | 7,383,616 | 1,108,581,036 |
| FTGINSURE | 1.94 | 1.94 | 2.00 | 1.94 | 2.00 | 0.06 | 3.09 | 71 | 1,454,133,799 | 2,841,672,047 |
| FTNCOCOA | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 0.00 | 0.00 | 145 | 666,605 | 5,460,693 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 27 | 5,263 | 3,911,462 |
| GTCO | 132.70 | 132.70 | 133.00 | 132.50 | 132.70 | 0.00 | 0.00 | 2427 | 20,154,675 | 2,676,655,585 |
| GUINEAINS | 0.77 | 0.77 | 0.78 | 0.74 | 0.77 | 0.00 | 0.00 | 66 | 1,752,402 | 1,324,150 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 187 | 476,244 | 172,531,041 |
| HBMNG | 357.00 | 357.00 | 345.00 | 345.00 | 345.00 | (12.00) | -3.36 | 973 | 2,558,902 | 894,215,606 |
| HMCALL | 4.00 | 4.00 | 3.73 | 3.60 | 3.60 | (0.40) | -10.00 | 35 | 664,411 | 2,439,821 |
| HONYFLOUR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 281 | 1,657,343 | 28,333,358 |
| IKEJAHOTEL | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00 | 58 | 328,730 | 14,290,321 |
| IMG | 34.10 | 34.10 | 30.70 | 30.70 | 30.70 | (3.40) | -9.97 | 26 | 319,429 | 9,839,205 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 8 | 21,220 | 216,333 |
| INTBREW | 10.00 | 10.00 | 10.15 | 9.95 | 9.95 | (0.05) | -0.50 | 120 | 2,377,742 | 24,073,148 |
| INTENEGINS | 2.93 | 2.93 | 3.09 | 2.64 | 2.69 | (0.24) | -8.19 | 581 | 12,944,534 | 36,777,823 |
| JAIZBANK | 8.65 | 8.65 | 8.65 | 8.30 | 8.65 | 0.00 | 0.00 | 1088 | 7,355,722 | 62,886,497 |
| JAPAULGOLD | 2.83 | 2.83 | 2.85 | 2.77 | 2.78 | (0.05) | -1.77 | 243 | 9,010,661 | 25,412,565 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 33 | 7,934 | 2,219,933 |
| JOHNHOLT | 9.10 | 9.10 | 10.00 | 10.00 | 10.00 | 0.90 | 9.89 | 43 | 206,634 | 2,011,570 |
| JULI | 7.25 | 7.25 | 6.55 | 6.55 | 6.55 | (0.70) | -9.66 | 3 | 110,004 | 720,527 |
| LASACO | 1.89 | 1.89 | 1.95 | 1.90 | 1.90 | 0.01 | 0.53 | 87 | 5,625,739 | 10,740,308 |
| LEARNAFRCA | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 111 | 646,309 | 5,623,252 |
| LEGENDINT | 4.10 | 4.10 | 4.50 | 4.15 | 4.15 | 0.05 | 1.22 | 50 | 2,909,640 | 12,252,989 |
| LINKASSURE | 1.90 | 1.90 | 1.91 | 1.88 | 1.91 | 0.01 | 0.53 | 56 | 2,417,042 | 4,583,186 |
| LIVESTOCK | 8.10 | 8.10 | 7.60 | 7.55 | 7.55 | (0.55) | -6.79 | 105 | 1,503,222 | 11,553,952 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 10 | 59,150 | 184,090 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 88 | 496,798 | 5,881,532 |
| MAYBAKER | 40.50 | 40.50 | 40.90 | 40.90 | 40.90 | 0.40 | 0.99 | 244 | 537,152 | 22,088,077 |
| MBENEFIT | 3.15 | 3.15 | 3.15 | 3.10 | 3.10 | (0.05) | -1.59 | 130 | 4,553,598 | 14,320,045 |
| MCNICHOLS | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | (0.15) | -2.78 | 88 | 604,191 | 3,197,966 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 92 | 94,949 | 4,902,649 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 20 | 118,694 | 1,903,177 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 11 | 8,915 | 88,637 |
| MTNN | 808.00 | 808.00 | 813.00 | 813.00 | 813.00 | 5.00 | 0.62 | 3029 | 2,698,626 | 2,201,074,512 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 4 | 1,656 | 31,795 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 541 | 1,770,892 | 242,679,351 |
| NASCON | 161.40 | 161.40 | 164.00 | 163.00 | 164.00 | 2.60 | 1.61 | 339 | 1,346,711 | 221,318,691 |
| NB | 75.00 | 75.00 | 82.45 | 77.00 | 82.45 | 7.45 | 9.93 | 496 | 9,222,353 | 721,737,688 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 3,306 | 479,701 |
| NEIMETH | 7.50 | 7.50 | 8.10 | 8.00 | 8.00 | 0.50 | 6.67 | 288 | 1,983,638 | 15,905,507 |
| NEM | 32.75 | 32.75 | 0.00 | 0.00 | 32.75 | 0.00 | 0.00 | 93 | 341,999 | 11,004,965 |
| NESTLE | 2,995.00 | 2,995.00 | 0.00 | 0.00 | 2,995.00 | 0.00 | 0.00 | 252 | 132,387 | 387,007,188 |
| NGXGROUP | 137.50 | 137.50 | 130.00 | 130.00 | 130.00 | (7.50) | -5.45 | 1238 | 5,105,056 | 672,522,182 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 54 | 88,150 | 14,315,560 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 1,632 | 116,688 |
| NPFMCRFBK | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | (0.05) | -1.23 | 61 | 1,801,223 | 7,223,734 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 28 | 45,780 | 4,787,100 |
| NSLTECH | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | (0.04) | -5.41 | 170 | 13,982,721 | 10,088,518 |
| OANDO | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 462 | 2,272,700 | 83,808,904 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 206 | 11,938 | 15,235,276 |
| OMATEK | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 0.00 | 0.00 | 56 | 511,800 | 838,620 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 3 | 491 | 14,658 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 290 | 33,472 | 61,615,258 |
| PRESTIGE | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 30 | 3,244,169 | 4,541,127 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 330 | 1,526,636 | 118,759,256 |
| REDSTAREX | 15.50 | 15.50 | 14.30 | 13.95 | 13.95 | (1.55) | -10.00 | 103 | 1,130,866 | 15,990,230 |
| REGALINS | 0.88 | 0.88 | 0.87 | 0.85 | 0.87 | (0.01) | -1.14 | 81 | 1,832,188 | 1,583,998 |
| ROYALEX | 1.00 | 1.00 | 1.10 | 1.05 | 1.10 | 0.10 | 10.00 | 89 | 3,063,540 | 3,319,609 |
| RTBRISCOE | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 78 | 430,691 | 4,489,103 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 11 | 7,069 | 210,303 |
| SEPLAT | 13,552.60 | 13,552.60 | 0.00 | 0.00 | 13,552.60 | 0.00 | 0.00 | 804 | 143,582 | 2,105,067,962 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 19 | 729 | 112,339 |
| SOVRENINS | 2.04 | 2.04 | 2.04 | 1.86 | 1.86 | (0.18) | -8.82 | 69 | 5,987,797 | 11,796,474 |
| STANBIC | 153.30 | 153.30 | 156.50 | 156.50 | 156.50 | 3.20 | 2.09 | 382 | 5,346,749 | 836,832,799 |
| STERLINGNG | 7.80 | 7.80 | 7.75 | 7.55 | 7.70 | (0.10) | -1.28 | 197 | 21,090,881 | 161,473,957 |
| SUNUASSUR | 3.23 | 3.23 | 3.29 | 3.00 | 3.29 | 0.06 | 1.86 | 40 | 1,688,852 | 5,142,019 |
| TANTALIZER | 4.10 | 4.10 | 4.00 | 3.92 | 4.00 | (0.10) | -2.44 | 228 | 4,909,658 | 19,534,617 |
| THOMASWY | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 0.00 | 14 | 173,100 | 453,121 |
| TIP | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | (0.90) | -3.47 | 1145 | 7,122,612 | 178,573,966 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 38 | 4,213 | 2,184,019 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 88 | 29,004 | 7,168,259 |
| TRANSCORP | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 214 | 1,017,902 | 37,629,722 |
| TRANSEXPR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 27 | 110,954 | 325,624 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 33 | 14,601 | 2,886,618 |
| TRIPPLEG | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 26 | 257,224 | 758,855 |
| UACN | 177.90 | 177.90 | 0.00 | 0.00 | 177.90 | 0.00 | 0.00 | 158 | 375,940 | 63,694,260 |
| UBA | 46.00 | 46.00 | 46.20 | 45.00 | 45.85 | (0.15) | -0.33 | 1330 | 112,421,396 | 5,171,721,070 |
| UCAP | 18.00 | 18.00 | 18.10 | 17.70 | 18.00 | 0.00 | 0.00 | 377 | 7,628,660 | 137,377,279 |
| UNILEVER | 110.10 | 110.10 | 0.00 | 0.00 | 110.10 | 0.00 | 0.00 | 203 | 649,473 | 71,461,097 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 1 | 30 | 642 |
| UPDC | 3.65 | 3.65 | 3.65 | 3.55 | 3.55 | (0.10) | -2.74 | 106 | 1,842,591 | 6,585,747 |
| UPL | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | (0.50) | -9.09 | 38 | 799,038 | 4,004,854 |
| VERITASKAP | 1.14 | 1.14 | 1.17 | 1.12 | 1.15 | 0.01 | 0.88 | 88 | 6,331,387 | 7,303,406 |
| VFDGROUP | 11.70 | 11.70 | 12.00 | 11.00 | 12.00 | 0.30 | 2.56 | 214 | 3,011,174 | 34,603,598 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 54 | 23,443 | 4,093,148 |
| WAPIC | 2.49 | 2.49 | 2.50 | 2.40 | 2.40 | (0.09) | -3.61 | 133 | 4,005,883 | 9,833,904 |
| WEMABANK | 29.50 | 29.50 | 29.60 | 29.00 | 29.60 | 0.10 | 0.34 | 410 | 4,156,241 | 121,398,701 |
| ZENITHBANK | 127.50 | 127.50 | 129.80 | 128.10 | 128.60 | 1.10 | 0.86 | 2715 | 30,979,506 | 3,993,931,065 |
| ZICHIS | 15.30 | 15.30 | 16.83 | 16.15 | 16.55 | 1.25 | 8.17 | 335 | 4,585,500 | 75,377,605 |
