| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 642 | 444,114 | 3,303,176 |
| ABCTRANS | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 299 | 396,424 | 1,818,336 |
| ACADEMY | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 108 | 71,698 | 383,985 |
| ACCESSCORP | 29.00 | 29.00 | 29.80 | 28.15 | 28.25 | (0.75) | -2.59 | 2746 | 21,580,426 | 613,810,774 |
| AFRIPRUD | 10.45 | 10.45 | 0.00 | 0.00 | 10.45 | 0.00 | 0.00 | 205 | 836,790 | 8,837,298 |
| AIICO | 3.71 | 3.71 | 3.99 | 3.59 | 3.70 | (0.01) | -0.27 | 572 | 4,895,470 | 18,093,749 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 205 | 4,815 | 30,690,857 |
| ARADEL | 1414.00 | 1414.00 | 0.00 | 0.00 | 1414.00 | 0.00 | 0.00 | 1395 | 1,669,758 | 2,477,505,169 |
| AUSTINLAZ | 1.99 | 1.99 | 2.05 | 2.05 | 2.05 | 0.06 | 3.02 | 72 | 605,581 | 1,249,774 |
| AVACAP | 5.10 | 5.10 | 5.10 | 5.00 | 5.05 | (0.05) | -0.98 | 112 | 1,400,774 | 7,111,402 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 67 | 25,406 | 3,375,187 |
| BETAGLAS | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 272 | 27,975 | 13,172,628 |
| BUACEMENT | 278.10 | 278.10 | 0.00 | 0.00 | 278.10 | 0.00 | 0.00 | 1894 | 358,785 | 97,215,133 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 969 | 85,671 | 59,238,920 |
| CADBURY | 58.45 | 58.45 | 0.00 | 0.00 | 58.45 | 0.00 | 0.00 | 452 | 524,107 | 29,110,902 |
| CAP | 101.50 | 101.50 | 0.00 | 0.00 | 101.50 | 0.00 | 0.00 | 84 | 36,577 | 3,705,434 |
| CAVERTON | 3.95 | 3.95 | 0.00 | 0.00 | 3.95 | 0.00 | 0.00 | 107 | 374,584 | 1,443,287 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 143 | 637,407 | 6,335,746 |
| CHAMS | 3.67 | 3.67 | 3.70 | 3.31 | 3.40 | (0.27) | -7.36 | 867 | 28,500,746 | 98,414,624 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 18 | 12,214 | 119,007 |
| CILEASING | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 58 | 113,665 | 591,304 |
| CMFC | 2.00 | 2.00 | 2.09 | 2.00 | 2.00 | 0.00 | 0.00 | 127 | 2,770,518 | 5,660,333 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 14 | 4,821 | 799,921 |
| CONHALLPLC | 6.50 | 6.50 | 6.70 | 6.50 | 6.50 | 0.00 | 0.00 | 190 | 3,312,154 | 21,756,386 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 108 | 6,118 | 1,156,302 |
| CORNERST | 5.20 | 5.20 | 5.20 | 4.70 | 5.20 | 0.00 | 0.00 | 63 | 1,615,809 | 8,054,634 |
| CUSTODIAN | 70.00 | 70.00 | 75.00 | 75.00 | 75.00 | 5.00 | 7.14 | 235 | 5,278,076 | 393,752,613 |
| CUTIX | 2.20 | 2.20 | 2.26 | 2.10 | 2.10 | (0.10) | -4.55 | 194 | 5,532,184 | 12,054,815 |
| CWG | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 0.00 | 0.00 | 160 | 216,937 | 3,968,970 |
| DAARCOMM | 1.53 | 1.53 | 1.41 | 1.38 | 1.38 | (0.15) | -9.80 | 189 | 6,468,954 | 9,050,002 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 2273 | 353,100 | 355,680,276 |
| DANGSUGAR | 69.00 | 69.00 | 71.00 | 70.00 | 70.00 | 1.00 | 1.45 | 2696 | 3,118,042 | 219,743,985 |
| ELLAHLAKES | 10.20 | 10.20 | 9.20 | 9.20 | 9.20 | (1.00) | -9.80 | 201 | 2,460,894 | 22,834,364 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 170 | 6,800 |
| ETERNA | 34.50 | 34.50 | 0.00 | 0.00 | 34.50 | 0.00 | 0.00 | 153 | 375,046 | 12,984,636 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 181 | 1,774,676 | 118,261,466 |
| ETRANZACT | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 92 | 234,832 | 3,054,963 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 263 | 44,736 |
| FCMB | 11.00 | 11.00 | 11.15 | 10.90 | 10.90 | (0.10) | -0.91 | 1005 | 8,172,873 | 89,664,763 |
| FIDELITYBK | 19.00 | 19.00 | 20.05 | 18.50 | 20.00 | 1.00 | 5.26 | 882 | 25,844,348 | 497,822,126 |
| FIDSON | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 658 | 1,558,509 | 115,865,555 |
| FIRSTHOLDCO | 136.00 | 136.00 | 141.00 | 134.45 | 141.00 | 5.00 | 3.68 | 1732 | 16,678,751 | 2,258,267,303 |
| FTGINSURE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 68 | 669,815 | 1,006,630 |
| FTNCOCOA | 7.75 | 7.75 | 7.99 | 7.25 | 7.25 | (0.50) | -6.45 | 232 | 3,368,524 | 24,627,028 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 29 | 955 | 709,756 |
| GTCO | 129.80 | 129.80 | 130.00 | 129.00 | 130.00 | 0.20 | 0.15 | 3128 | 15,875,326 | 2,059,582,336 |
| GUINEAINS | 0.66 | 0.66 | 0.69 | 0.69 | 0.69 | 0.03 | 4.55 | 95 | 743,907 | 511,109 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 275 | 465,688 | 163,674,011 |
| HBMNG | 340.00 | 340.00 | 0.00 | 0.00 | 340.00 | 0.00 | 0.00 | 662 | 2,040,692 | 685,885,501 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 25 | 66,590 | 223,581 |
| HONYFLOUR | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00 | 286 | 600,251 | 9,419,305 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 77 | 32,165 | 1,409,788 |
| IMG | 30.70 | 30.70 | 0.00 | 0.00 | 30.70 | 0.00 | 0.00 | 14 | 5,622 | 168,580 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 8 | 4,690 | 47,650 |
| INTBREW | 10.00 | 10.00 | 10.00 | 9.85 | 10.00 | 0.00 | 0.00 | 152 | 2,233,232 | 22,279,642 |
| INTENEGINS | 2.30 | 2.30 | 2.44 | 2.20 | 2.21 | (0.09) | -3.91 | 496 | 5,163,807 | 11,675,613 |
| JAIZBANK | 8.10 | 8.10 | 8.35 | 7.80 | 8.00 | (0.10) | -1.23 | 2599 | 7,200,812 | 58,340,092 |
| JAPAULGOLD | 2.51 | 2.51 | 2.72 | 2.50 | 2.67 | 0.16 | 6.37 | 436 | 7,152,519 | 18,476,227 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 60 | 3,526 | 986,575 |
| JOHNHOLT | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | (0.90) | -10.00 | 70 | 424,049 | 3,454,634 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 10 | 11,849 | 69,922 |
| LASACO | 1.77 | 1.77 | 1.77 | 1.74 | 1.77 | 0.00 | 0.00 | 268 | 2,869,766 | 5,126,480 |
| LEARNAFRCA | 8.65 | 8.65 | 7.90 | 7.80 | 7.90 | (0.75) | -8.67 | 89 | 1,868,752 | 14,618,767 |
| LEGENDINT | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 46 | 621,592 | 2,430,902 |
| LINKASSURE | 1.70 | 1.70 | 1.70 | 1.63 | 1.70 | 0.00 | 0.00 | 55 | 1,407,848 | 2,321,563 |
| LIVESTOCK | 6.85 | 6.85 | 0.00 | 0.00 | 6.85 | 0.00 | 0.00 | 154 | 423,561 | 3,009,712 |
| LIVINGTRUST | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00 | 13 | 26,192 | 82,623 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 145 | 507,591 | 5,742,871 |
| MAYBAKER | 36.00 | 36.00 | 36.50 | 36.50 | 36.50 | 0.50 | 1.39 | 258 | 681,879 | 25,166,537 |
| MBENEFIT | 2.95 | 2.95 | 2.94 | 2.80 | 2.91 | (0.04) | -1.36 | 194 | 42,107,155 | 118,137,410 |
| MCNICHOLS | 4.45 | 4.45 | 4.85 | 4.40 | 4.40 | (0.05) | -1.12 | 132 | 4,208,576 | 19,237,687 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 70 | 72,809 | 3,692,916 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 17 | 12,319 | 181,090 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 2 | 220 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 115 | 1,144 |
| MTNN | 811.10 | 811.10 | 0.00 | 0.00 | 811.10 | 0.00 | 0.00 | 4540 | 2,616,453 | 2,136,590,837 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 11 | 16,207 | 311,174 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 412 | 1,343,917 | 175,056,244 |
| NASCON | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 401 | 1,329,687 | 208,770,423 |
| NB | 74.65 | 74.65 | 74.00 | 70.00 | 70.00 | (4.65) | -6.23 | 391 | 1,143,878 | 82,438,658 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 641 | 93,009 |
| NEIMETH | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 153 | 798,683 | 5,456,065 |
| NEM | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 91 | 728,379 | 21,123,206 |
| NESTLE | 2800.00 | 2800.00 | 2900.00 | 2900.00 | 2900.00 | 100.00 | 3.57 | 230 | 311,781 | 903,166,210 |
| NGXGROUP | 148.00 | 148.00 | 162.80 | 150.00 | 162.80 | 14.80 | 10.00 | 2968 | 9,324,735 | 1,436,482,051 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 31 | 20,281 | 3,293,634 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 13 | 1,735 | 124,053 |
| NPFMCRFBK | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 92 | 1,676,710 | 6,059,705 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 29 | 17,233 | 1,807,885 |
| NSLTECH | 0.65 | 0.65 | 0.70 | 0.59 | 0.70 | 0.05 | 7.69 | 171 | 9,131,324 | 6,014,891 |
| OANDO | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | (0.80) | -2.35 | 605 | 2,272,840 | 77,173,745 |
| OKOMUOIL | 1,418.00 | 1,418.00 | 0.00 | 0.00 | 1,418.00 | 0.00 | 0.00 | 188 | 15,020 | 19,168,524 |
| OMATEK | 1.37 | 1.37 | 1.45 | 1.40 | 1.45 | 0.08 | 5.84 | 272 | 1,116,655 | 1,585,132 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 14 | 13,257 | 396,240 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 196 | 15,419 | 28,383,295 |
| PRESTIGE | 1.39 | 1.39 | 1.49 | 1.49 | 1.49 | 0.10 | 7.19 | 127 | 1,382,467 | 2,020,325 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 219 | 894,781 | 66,975,584 |
| REDSTAREX | 13.50 | 13.50 | 12.75 | 12.75 | 12.75 | (0.75) | -5.56 | 58 | 314,090 | 3,949,563 |
| REGALINS | 0.78 | 0.78 | 0.73 | 0.71 | 0.71 | (0.07) | -8.97 | 77 | 3,006,670 | 2,175,702 |
| ROYALEX | 0.90 | 0.90 | 0.99 | 0.83 | 0.99 | 0.09 | 10.00 | 119 | 2,361,821 | 2,160,587 |
| RTBRISCOE | 8.10 | 8.10 | 8.90 | 8.90 | 8.90 | 0.80 | 9.88 | 211 | 1,067,697 | 9,398,185 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 32 | 18,810 | 559,598 |
| SEPLAT | 14,907.80 | 14,907.80 | 0.00 | 0.00 | 14,907.80 | 0.00 | 0.00 | 544 | 35,673 | 577,946,310 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 11 | 55 | 8,476 |
| SOVRENINS | 1.68 | 1.68 | 1.79 | 1.79 | 1.79 | 0.11 | 6.55 | 82 | 660,314 | 1,160,988 |
| STANBIC | 152.90 | 152.90 | 0.00 | 0.00 | 152.90 | 0.00 | 0.00 | 399 | 299,203 | 45,884,346 |
| STERLINGNG | 7.65 | 7.65 | 7.65 | 7.30 | 7.65 | 0.00 | 0.00 | 398 | 78,052,804 | 588,867,282 |
| SUNUASSUR | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 41 | 450,576 | 1,273,361 |
| TANTALIZER | 3.90 | 3.90 | 4.29 | 3.90 | 3.90 | 0.00 | 0.00 | 192 | 3,235,250 | 12,953,640 |
| THOMASWY | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | (0.09) | -3.93 | 21 | 363,129 | 800,563 |
| TIP | 24.20 | 24.20 | 25.00 | 24.50 | 24.50 | 0.30 | 1.24 | 448 | 2,215,352 | 54,891,015 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 54 | 2,560 | 1,327,104 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 62 | 3,985 | 972,709 |
| TRANSCORP | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | (1.00) | -2.94 | 278 | 1,230,914 | 40,836,497 |
| TRANSEXPR | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 26 | 67,097 | 169,928 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 42 | 10,949 | 2,164,617 |
| TRIPPLEG | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | (0.18) | -6.98 | 49 | 470,968 | 1,159,835 |
| UACN | 168.10 | 168.10 | 0.00 | 0.00 | 168.10 | 0.00 | 0.00 | 184 | 560,474 | 93,226,965 |
| UBA | 44.75 | 44.75 | 43.95 | 42.90 | 43.80 | (0.95) | -2.12 | 1460 | 8,593,321 | 372,939,366 |
| UCAP | 17.00 | 17.00 | 17.20 | 16.70 | 16.70 | (0.30) | -1.76 | 530 | 9,242,650 | 156,400,186 |
| UNILEVER | 110.10 | 110.10 | 0.00 | 0.00 | 110.10 | 0.00 | 0.00 | 219 | 488,141 | 49,203,103 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 20 | 11,332 | 242,505 |
| UPDC | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | (0.05) | -1.56 | 149 | 2,375,509 | 7,640,408 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 28 | 89,882 | 458,919 |
| VERITASKAP | 1.08 | 1.08 | 1.07 | 1.05 | 1.05 | (0.03) | -2.78 | 87 | 1,323,282 | 1,413,537 |
| VFDGROUP | 11.50 | 11.50 | 0.00 | 0.00 | 11.50 | 0.00 | 0.00 | 197 | 3,017,955 | 33,034,930 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 54 | 15,947 | 2,784,346 |
| WAPIC | 2.25 | 2.16 | 2.40 | 2.08 | 2.08 | (0.17) | -7.56 | 177 | 4,006,282 | 8,612,485 |
| WEMABANK | 30.40 | 30.40 | 29.10 | 29.10 | 29.10 | (1.30) | -4.28 | 651 | 1,917,075 | 56,189,266 |
| ZENITHBANK | 125.30 | 125.30 | 125.90 | 125.00 | 125.90 | 0.60 | 0.48 | 3208 | 18,223,258 | 2,279,273,969 |
| ZICHIS | 15.46 | 15.46 | 0.00 | 0.00 | 15.46 | 0.00 | 0.00 | 226 | 717,968 | 11,194,038 |
