| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.70 | 7.70 | 7.80 | 7.20 | 7.70 | 0.00 | 0.00 | 283 | 2,149,690 | 16,540,512 |
| ABCTRANS | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 192 | 595,236 | 2,966,520 |
| ACADEMY | 5.55 | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 0.00 | 164 | 75,982 | 440,595 |
| ACCESSCORP | 30.00 | 30.00 | 30.90 | 29.30 | 29.75 | (0.25) | -0.83 | 2340 | 40,036,411 | 1,185,128,211 |
| AFRIPRUD | 11.35 | 11.35 | 10.90 | 10.70 | 10.90 | (0.45) | -3.96 | 216 | 2,277,062 | 24,932,195 |
| AIICO | 3.81 | 3.81 | 3.83 | 3.75 | 3.80 | (0.01) | -0.26 | 478 | 4,894,221 | 18,615,472 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 263 | 53,311 | 348,218,310 |
| ARADEL | 1489.80 | 1489.80 | 1570.00 | 1570.00 | 1570.00 | 80.20 | 5.38 | 2148 | 4,952,421 | 7,589,859,911 |
| AUSTINLAZ | 2.50 | 2.50 | 2.50 | 2.25 | 2.37 | (0.13) | -5.20 | 89 | 6,257,184 | 14,397,426 |
| AVACAP | 6.20 | 6.20 | 6.10 | 6.00 | 6.00 | (0.20) | -3.23 | 141 | 3,347,098 | 20,160,246 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 44 | 8,009 | 1,063,996 |
| BETAGLAS | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 364 | 116,310 | 54,849,553 |
| BUACEMENT | 309.00 | 309.00 | 0.00 | 0.00 | 309.00 | 0.00 | 0.00 | 1188 | 822,286 | 229,260,827 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1016 | 97,785 | 73,534,230 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 277 | 802,885 | 48,223,070 |
| CAP | 115.45 | 115.45 | 110.00 | 110.00 | 110.00 | (5.45) | -4.72 | 91 | 244,729 | 27,038,865 |
| CAVERTON | 4.50 | 4.50 | 4.10 | 4.05 | 4.05 | (0.45) | -10.00 | 149 | 4,093,942 | 16,736,076 |
| CHAMPION | 11.95 | 11.95 | 11.60 | 10.85 | 10.90 | (1.05) | -8.79 | 278 | 11,431,527 | 124,506,606 |
| CHAMS | 3.70 | 3.70 | 3.70 | 3.50 | 3.68 | (0.02) | -0.54 | 770 | 11,048,132 | 40,287,497 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 10 | 8,500 | 83,388 |
| CILEASING | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 76 | 336,337 | 1,832,888 |
| CMFC | 2.64 | 2.64 | 2.69 | 2.38 | 2.38 | (0.26) | -9.85 | 235 | 8,737,828 | 21,533,183 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 46 | 66,104 | 10,902,486 |
| CONHALLPLC | 6.42 | 6.42 | 6.40 | 6.27 | 6.27 | (0.15) | -2.34 | 127 | 2,157,712 | 13,727,685 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 75 | 20,461 | 3,867,129 |
| CORNERST | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 60 | 656,997 | 3,269,113 |
| CUSTODIAN | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | (2.00) | -2.78 | 185 | 464,322 | 32,630,426 |
| CUTIX | 2.35 | 2.35 | 2.54 | 2.26 | 2.40 | 0.05 | 2.13 | 213 | 3,142,447 | 7,489,724 |
| CWG | 19.40 | 19.40 | 0.00 | 0.00 | 19.40 | 0.00 | 0.00 | 235 | 3,069,031 | 57,725,982 |
| DAARCOMM | 1.70 | 1.70 | 1.61 | 1.54 | 1.54 | (0.16) | -9.41 | 162 | 2,153,893 | 3,414,524 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1890 | 1,474,537 | 1,544,365,453 |
| DANGSUGAR | 72.00 | 72.00 | 72.00 | 70.00 | 70.00 | (2.00) | -2.78 | 1612 | 8,343,729 | 593,087,110 |
| ELLAHLAKES | 9.00 | 9.00 | 9.90 | 8.90 | 9.20 | 0.20 | 2.22 | 406 | 7,867,533 | 71,364,383 |
| ETERNA | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 150 | 1,384,972 | 49,563,640 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 170 | 370,550 | 25,164,245 |
| ETRANZACT | 12.30 | 12.30 | 0.00 | 0.00 | 12.30 | 0.00 | 0.00 | 80 | 223,259 | 2,846,108 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 8 | 764 | 129,956 |
| FCMB | 11.90 | 11.90 | 11.90 | 11.50 | 11.55 | (0.35) | -2.94 | 809 | 25,635,038 | 297,656,433 |
| FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.60 | 19.70 | (0.30) | -1.50 | 623 | 12,979,767 | 258,714,319 |
| FIDSON | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 826 | 1,031,951 | 82,859,622 |
| FIRSTHOLDCO | 149.95 | 149.95 | 0.00 | 0.00 | 149.95 | 0.00 | 0.00 | 1755 | 9,666,467 | 1,428,870,741 |
| FTGINSURE | 2.00 | 2.00 | 1.86 | 1.82 | 1.82 | (0.18) | -9.00 | 69 | 1,408,375 | 2,603,094 |
| FTNCOCOA | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 0.00 | 0.00 | 261 | 3,541,838 | 28,606,237 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 33 | 5,202 | 3,866,126 |
| GTCO | 132.70 | 132.70 | 132.80 | 131.50 | 131.70 | (1.00) | -0.75 | 3151 | 16,965,892 | 2,238,514,917 |
| GUINEAINS | 0.77 | 0.77 | 0.78 | 0.73 | 0.73 | (0.04) | -5.19 | 83 | 2,364,083 | 1,769,498 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 236 | 153,489 | 54,116,993 |
| HBMNG | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0.00 | 0.00 | 1027 | 2,036,528 | 696,724,270 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 33 | 250,857 | 849,954 |
| HONYFLOUR | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | (0.20) | -1.18 | 312 | 1,431,931 | 24,252,609 |
| IKEJAHOTEL | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00 | 107 | 720,722 | 30,992,994 |
| IMG | 30.70 | 30.70 | 0.00 | 0.00 | 30.70 | 0.00 | 0.00 | 32 | 66,132 | 1,866,189 |
| INTBREW | 9.95 | 9.95 | 10.45 | 10.10 | 10.25 | 0.30 | 3.02 | 261 | 6,303,261 | 63,502,701 |
| INTENEGINS | 2.69 | 2.69 | 2.86 | 2.65 | 2.65 | (0.04) | -1.49 | 572 | 10,800,887 | 29,083,050 |
| JAIZBANK | 8.65 | 8.65 | 8.60 | 8.10 | 8.10 | (0.55) | -6.36 | 1438 | 9,574,001 | 78,248,894 |
| JAPAULGOLD | 2.78 | 2.78 | 2.83 | 2.70 | 2.83 | 0.05 | 1.80 | 327 | 6,713,220 | 18,455,973 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 67 | 16,579 | 4,638,804 |
| JOHNHOLT | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 73 | 205,504 | 1,904,710 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 17 | 17,213 | 104,697 |
| LASACO | 1.90 | 1.90 | 1.87 | 1.86 | 1.87 | (0.03) | -1.58 | 99 | 1,255,020 | 2,371,975 |
| LEARNAFRCA | 8.65 | 8.65 | 0.00 | 0.00 | 8.65 | 0.00 | 0.00 | 50 | 93,374 | 830,587 |
| LEGENDINT | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | (0.15) | -3.61 | 36 | 1,107,739 | 4,450,885 |
| LINKASSURE | 1.91 | 1.94 | 1.94 | 1.75 | 1.84 | (0.07) | -3.66 | 99 | 6,431,903 | 11,856,274 |
| LIVESTOCK | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | (0.20) | -2.65 | 172 | 1,318,494 | 9,743,818 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 11 | 19,606 | 63,052 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 143 | 1,014,433 | 11,689,394 |
| MAYBAKER | 40.90 | 40.90 | 0.00 | 0.00 | 40.90 | 0.00 | 0.00 | 357 | 844,172 | 33,249,695 |
| MBENEFIT | 3.10 | 3.10 | 3.17 | 3.13 | 3.13 | 0.03 | 0.97 | 136 | 3,399,238 | 10,745,986 |
| MCNICHOLS | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 98 | 620,847 | 3,203,593 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 99 | 414,940 | 20,998,971 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 13 | 10,713 | 164,991 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 5,645 | 56,273 |
| MTNN | 813.00 | 813.00 | 832.90 | 824.00 | 832.90 | 19.90 | 2.45 | 5422 | 4,106,906 | 3,392,443,081 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 15 | 40,729 | 781,997 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 513 | 1,734,492 | 235,079,104 |
| NASCON | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | (1.00) | -0.61 | 375 | 1,665,502 | 272,516,796 |
| NB | 82.45 | 82.45 | 82.00 | 82.00 | 82.00 | (0.45) | -0.55 | 576 | 14,452,043 | 1,180,944,261 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,359 | 197,191 |
| NEIMETH | 8.00 | 8.00 | 8.00 | 7.50 | 7.50 | (0.50) | -6.25 | 225 | 1,832,178 | 14,216,199 |
| NEM | 32.75 | 32.75 | 0.00 | 0.00 | 32.75 | 0.00 | 0.00 | 110 | 342,198 | 10,428,056 |
| NESTLE | 2995.00 | 2995.00 | 0.00 | 0.00 | 2995.00 | 0.00 | 0.00 | 203 | 12,291 | 36,359,366 |
| NGXGROUP | 130.00 | 130.00 | 130.10 | 130.10 | 130.10 | 0.10 | 0.08 | 1558 | 5,431,162 | 714,697,460 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 47 | 49,464 | 8,032,954 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 6,444 | 460,746 |
| NPFMCRFBK | 4.00 | 4.00 | 4.00 | 3.90 | 3.90 | (0.10) | -2.50 | 108 | 1,624,996 | 6,359,794 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 77 | 156,816 | 16,285,651 |
| NSLTECH | 0.70 | 0.70 | 0.74 | 0.70 | 0.73 | 0.03 | 4.29 | 154 | 8,413,098 | 5,983,336 |
| OANDO | 37.00 | 37.00 | 37.50 | 36.00 | 36.20 | (0.80) | -2.16 | 636 | 4,153,002 | 151,930,000 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 224 | 33,779 | 43,108,760 |
| OMATEK | 1.70 | 1.70 | 1.55 | 1.53 | 1.53 | (0.17) | -10.00 | 86 | 2,126,948 | 3,309,869 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 5 | 1,177 | 32,623 |
| PRESCO | 2,045.30 | 2,045.30 | 0.00 | 0.00 | 2,045.30 | 0.00 | 0.00 | 277 | 26,754 | 49,248,763 |
| PRESTIGE | 1.40 | 1.40 | 1.40 | 1.38 | 1.40 | 0.00 | 0.00 | 140 | 3,235,546 | 4,515,867 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 302 | 685,993 | 53,654,068 |
| REDSTAREX | 13.95 | 13.95 | 0.00 | 0.00 | 13.95 | 0.00 | 0.00 | 101 | 458,654 | 6,021,641 |
| REGALINS | 0.87 | 0.87 | 0.82 | 0.80 | 0.81 | (0.06) | -6.90 | 85 | 3,468,328 | 2,821,123 |
| ROYALEX | 1.10 | 1.10 | 0.00 | 0.00 | 1.10 | 0.00 | 0.00 | 149 | 780,714 | 873,343 |
| RTBRISCOE | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 113 | 602,938 | 6,206,269 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 21 | 12,260 | 364,735 |
| SEPLAT | 13,552.60 | 13,552.60 | 0.00 | 0.00 | 13,552.60 | 0.00 | 0.00 | 633 | 22,979 | 336,152,193 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 20 | 479 | 73,814 |
| SOVRENINS | 1.86 | 1.86 | 2.03 | 1.90 | 1.90 | 0.04 | 2.15 | 108 | 2,231,474 | 4,288,846 |
| STANBIC | 156.50 | 156.50 | 0.00 | 0.00 | 156.50 | 0.00 | 0.00 | 359 | 208,262 | 32,543,095 |
| STERLINGNG | 7.70 | 7.70 | 7.70 | 7.50 | 7.70 | 0.00 | 0.00 | 325 | 18,061,867 | 136,909,243 |
| SUNUASSUR | 3.29 | 3.29 | 2.98 | 2.98 | 2.98 | (0.31) | -9.42 | 42 | 473,362 | 1,423,258 |
| TANTALIZER | 4.00 | 4.00 | 3.90 | 3.82 | 3.85 | (0.15) | -3.75 | 287 | 4,853,251 | 18,812,014 |
| THOMASWY | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 0.00 | 15 | 137,344 | 373,616 |
| TIP | 25.00 | 25.00 | 24.95 | 23.50 | 24.25 | (0.75) | -3.00 | 1266 | 9,920,219 | 240,076,768 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 37 | 7,487 | 3,881,261 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 55 | 22,556 | 5,397,510 |
| TRANSCORP | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 270 | 2,117,438 | 77,497,079 |
| TRANSEXPR | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | (0.25) | -8.33 | 44 | 480,013 | 1,328,704 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 24 | 26,675 | 5,273,648 |
| TRIPPLEG | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 26 | 89,928 | 252,079 |
| UACN | 177.90 | 177.90 | 0.00 | 0.00 | 177.90 | 0.00 | 0.00 | 166 | 303,917 | 51,326,423 |
| UBA | 45.85 | 45.85 | 45.70 | 44.90 | 45.00 | (0.85) | -1.85 | 1408 | 11,283,913 | 510,310,635 |
| UCAP | 18.00 | 18.00 | 18.00 | 17.55 | 17.55 | (0.45) | -2.50 | 413 | 7,519,540 | 132,940,875 |
| UNILEVER | 110.10 | 110.10 | 0.00 | 0.00 | 110.10 | 0.00 | 0.00 | 289 | 1,176,551 | 124,412,885 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 1,870 | 40,018 |
| UPDC | 3.55 | 3.55 | 0.00 | 0.00 | 3.55 | 0.00 | 0.00 | 87 | 609,187 | 2,116,696 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 46 | 165,105 | 774,922 |
| VERITASKAP | 1.15 | 1.15 | 1.18 | 1.15 | 1.16 | 0.01 | 0.87 | 114 | 2,713,335 | 3,165,970 |
| VFDGROUP | 12.00 | 12.00 | 11.85 | 11.30 | 11.50 | (0.50) | -4.17 | 201 | 5,241,495 | 60,541,474 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 69 | 14,355 | 2,506,383 |
| WAPIC | 2.40 | 2.40 | 2.23 | 2.23 | 2.23 | (0.17) | -7.08 | 154 | 1,169,186 | 2,681,658 |
| WEMABANK | 29.60 | 29.60 | 29.50 | 28.95 | 29.50 | (0.10) | -0.34 | 546 | 7,608,039 | 221,583,662 |
| ZENITHBANK | 128.60 | 128.60 | 127.60 | 127.00 | 127.00 | (1.60) | -1.24 | 3196 | 9,602,496 | 1,223,333,001 |
| ZICHIS | 16.55 | 16.55 | 18.20 | 18.20 | 18.20 | 1.65 | 9.97 | 277 | 3,026,537 | 54,795,065 |
