| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 163 | 701,430 | 4,911,944 |
| ABCTRANS | 4.40 | 4.40 | 4.65 | 4.65 | 4.65 | 0.25 | 5.68 | 204 | 773,279 | 3,516,369 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 30 | 30,542 | 155,096 |
| ACCESSCORP | 30.50 | 30.50 | 31.00 | 30.05 | 30.50 | 0.00 | 0.00 | 2084 | 43,717,665 | 1,332,810,671 |
| AFRIPRUD | 10.10 | 10.10 | 10.90 | 10.35 | 10.50 | 0.40 | 3.96 | 250 | 2,353,290 | 24,935,706 |
| AIICO | 3.94 | 3.94 | 3.88 | 3.74 | 3.82 | (0.12) | -3.05 | 429 | 6,695,959 | 25,568,166 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 122 | 36,984 | 228,928,553 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 2197 | 2,743,503 | 4,080,206,725 |
| AUSTINLAZ | 2.20 | 2.20 | 2.30 | 2.30 | 2.30 | 0.10 | 4.55 | 53 | 1,129,428 | 2,519,665 |
| AVACAP | 5.15 | 5.15 | 5.30 | 5.20 | 5.20 | 0.05 | 0.97 | 151 | 2,585,441 | 13,467,256 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 32 | 1,769 | 235,012 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 239 | 39,432 | 19,042,583 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 1057 | 472,144 | 133,617,209 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 722 | 178,146 | 128,980,417 |
| CADBURY | 60.10 | 60.10 | 0.00 | 0.00 | 60.10 | 0.00 | 0.00 | 281 | 705,717 | 41,024,639 |
| CAP | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00 | 82 | 191,562 | 19,014,498 |
| CAVERTON | 4.00 | 4.00 | 4.35 | 4.35 | 4.35 | 0.35 | 8.75 | 85 | 515,913 | 2,234,235 |
| CHAMPION | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | (0.30) | -3.00 | 113 | 1,083,927 | 10,727,073 |
| CHAMS | 3.41 | 3.41 | 3.46 | 3.16 | 3.35 | (0.06) | -1.76 | 759 | 42,601,434 | 139,898,676 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 11 | 8,100 | 84,267 |
| CILEASING | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 43 | 390,748 | 2,165,157 |
| CMFC | 2.70 | 2.95 | 2.97 | 2.50 | 2.97 | 0.27 | 10.00 | 475 | 29,317,773 | 84,927,066 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 3 | 287 | 48,685 |
| CONHALLPLC | 7.15 | 7.15 | 7.50 | 7.45 | 7.45 | 0.30 | 4.20 | 107 | 1,208,251 | 8,961,706 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 43 | 4,503 | 851,067 |
| CORNERST | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 71 | 896,304 | 4,512,378 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 151 | 185,080 | 12,966,888 |
| CUTIX | 2.39 | 2.39 | 2.40 | 2.38 | 2.38 | (0.01) | -0.42 | 136 | 5,128,004 | 12,233,677 |
| CWG | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 114 | 500,441 | 9,171,702 |
| DAARCOMM | 1.38 | 1.38 | 1.42 | 1.38 | 1.42 | 0.04 | 2.90 | 112 | 1,920,790 | 2,676,044 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1183 | 216,970 | 230,825,785 |
| DANGSUGAR | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 | 967 | 3,377,175 | 239,625,283 |
| ELLAHLAKES | 8.45 | 8.45 | 8.00 | 7.90 | 8.00 | (0.45) | -5.33 | 247 | 3,900,333 | 31,284,735 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 2,000 | 73,300 |
| ETERNA | 38.50 | 38.50 | 39.30 | 38.75 | 39.00 | 0.50 | 1.30 | 458 | 5,029,891 | 196,686,224 |
| ETI | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | (0.50) | -0.75 | 287 | 16,921,641 | 1,117,042,148 |
| ETRANZACT | 12.50 | 12.50 | 0.00 | 0.00 | 12.50 | 0.00 | 0.00 | 146 | 1,460,078 | 18,622,825 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 2,160 | 367,416 |
| FCMB | 11.10 | 11.10 | 11.20 | 11.05 | 11.10 | 0.00 | 0.00 | 591 | 12,840,306 | 142,921,102 |
| FIDELITYBK | 20.10 | 20.10 | 20.95 | 20.10 | 20.85 | 0.75 | 3.73 | 844 | 335,202,936 | 6,914,186,623 |
| FIDSON | 80.00 | 80.00 | 84.20 | 84.20 | 84.20 | 4.20 | 5.25 | 1291 | 1,338,532 | 112,387,587 |
| FIRSTHOLDCO | 165.00 | 165.00 | 0.00 | 0.00 | 165.00 | 0.00 | 0.00 | 1395 | 8,681,617 | 1,384,203,115 |
| FTGINSURE | 2.00 | 2.00 | 2.00 | 1.92 | 2.00 | 0.00 | 0.00 | 98 | 1,759,796 | 3,448,534 |
| FTNCOCOA | 8.10 | 8.10 | 8.00 | 7.60 | 8.00 | (0.10) | -1.23 | 740 | 5,176,781 | 40,724,501 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 26 | 2,735 | 2,032,652 |
| GTCO | 137.50 | 137.50 | 137.50 | 137.00 | 137.00 | (0.50) | -0.36 | 2863 | 15,485,162 | 2,126,074,604 |
| GUINEAINS | 0.75 | 0.75 | 0.75 | 0.71 | 0.73 | (0.02) | -2.67 | 68 | 1,375,267 | 1,016,296 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 187 | 52,406 | 20,176,722 |
| HBMNG | 359.60 | 359.60 | 0.00 | 0.00 | 359.60 | 0.00 | 0.00 | 907 | 1,949,974 | 701,404,401 |
| HMCALL | 3.28 | 3.28 | 0.00 | 0.00 | 3.28 | 0.00 | 0.00 | 55 | 127,550 | 439,174 |
| HONYFLOUR | 16.85 | 16.85 | 0.00 | 0.00 | 16.85 | 0.00 | 0.00 | 251 | 839,899 | 13,853,159 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 45 | 74,260 | 3,355,385 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 13 | 27,057 | 784,450 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 9 | 161,765 | 1,689,762 |
| INTBREW | 9.75 | 9.75 | 10.00 | 9.80 | 9.90 | 0.15 | 1.54 | 222 | 2,383,470 | 23,475,091 |
| INTENEGINS | 2.30 | 2.39 | 2.39 | 2.16 | 2.26 | (0.04) | -1.74 | 310 | 5,241,548 | 11,800,912 |
| JAIZBANK | 8.00 | 8.00 | 8.20 | 7.90 | 8.20 | 0.20 | 2.50 | 1348 | 9,003,849 | 72,472,748 |
| JAPAULGOLD | 2.60 | 2.60 | 2.64 | 2.36 | 2.59 | (0.01) | -0.38 | 906 | 18,764,571 | 48,046,956 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 655 | 127,413 | 35,650,157 |
| JOHNHOLT | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 58 | 222,070 | 1,903,746 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 1,510 | 8,909 |
| LASACO | 1.80 | 1.80 | 1.80 | 1.70 | 1.72 | (0.08) | -4.44 | 124 | 6,252,983 | 10,906,718 |
| LEARNAFRCA | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 32 | 224,994 | 1,827,270 |
| LEGENDINT | 3.60 | 3.60 | 3.85 | 3.80 | 3.85 | 0.25 | 6.94 | 42 | 1,061,000 | 4,076,303 |
| LINKASSURE | 1.63 | 1.63 | 1.75 | 1.67 | 1.75 | 0.12 | 7.36 | 50 | 1,646,452 | 2,813,585 |
| LIVESTOCK | 8.15 | 8.15 | 0.00 | 0.00 | 8.15 | 0.00 | 0.00 | 145 | 1,042,605 | 8,315,152 |
| LIVINGTRUST | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 4 | 8,088 | 23,132 |
| MANSARD | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00 | 86 | 645,386 | 7,351,762 |
| MAYBAKER | 41.30 | 41.30 | 0.00 | 0.00 | 41.30 | 0.00 | 0.00 | 317 | 481,181 | 19,550,908 |
| MBENEFIT | 3.44 | 3.40 | 3.40 | 3.26 | 3.28 | (0.16) | -4.65 | 253 | 6,747,157 | 22,470,455 |
| MCNICHOLS | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 0.00 | 58 | 364,832 | 1,855,423 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 89 | 49,452 | 2,545,423 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 14 | 26,444 | 382,031 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 6 | 31,294 | 294,164 |
| MTNN | 855.00 | 855.00 | 0.00 | 0.00 | 855.00 | 0.00 | 0.00 | 3213 | 1,906,677 | 1,638,554,846 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 14 | 52,771 | 912,938 |
| NAHCO | 140.00 | 140.00 | 152.45 | 149.00 | 152.00 | 12.00 | 8.57 | 837 | 4,165,260 | 630,004,969 |
| NASCON | 183.40 | 183.40 | 188.50 | 186.00 | 188.50 | 5.10 | 2.78 | 312 | 1,741,535 | 324,483,736 |
| NB | 77.90 | 77.90 | 77.00 | 77.00 | 77.00 | (0.90) | -1.16 | 802 | 3,041,939 | 233,891,557 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 21 | 3,593 | 539,863 |
| NEIMETH | 8.30 | 8.30 | 9.00 | 7.55 | 7.70 | (0.60) | -7.23 | 296 | 4,151,359 | 33,719,642 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 97 | 578,308 | 16,664,778 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 154 | 10,731 | 30,640,976 |
| NGXGROUP | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00 | 1535 | 2,565,031 | 468,560,174 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 40 | 69,952 | 11,360,205 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 6,426 | 459,459 |
| NPFMCRFBK | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 65 | 427,406 | 1,745,420 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 37 | 34,515 | 3,780,115 |
| NSLTECH | 0.74 | 0.74 | 0.75 | 0.69 | 0.72 | (0.02) | -2.70 | 134 | 5,177,120 | 3,732,934 |
| OANDO | 36.15 | 36.15 | 36.00 | 35.80 | 35.80 | (0.35) | -0.97 | 427 | 3,033,124 | 108,768,464 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 545 | 53,681 | 62,115,008 |
| OMATEK | 1.48 | 1.48 | 1.62 | 1.40 | 1.54 | 0.06 | 4.05 | 214 | 3,397,118 | 5,355,042 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 19 | 18,341 | 535,769 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 191 | 20,468 | 37,677,494 |
| PRESTIGE | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 0.00 | 0.00 | 20 | 81,459 | 113,106 |
| PZ | 73.80 | 73.80 | 0.00 | 0.00 | 73.80 | 0.00 | 0.00 | 298 | 1,130,395 | 83,618,316 |
| REDSTAREX | 14.75 | 14.75 | 0.00 | 0.00 | 14.75 | 0.00 | 0.00 | 62 | 196,161 | 2,652,225 |
| REGALINS | 0.71 | 0.71 | 0.72 | 0.70 | 0.72 | 0.01 | 1.41 | 64 | 2,986,411 | 2,134,127 |
| ROYALEX | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 81 | 1,270,377 | 1,252,674 |
| RTBRISCOE | 8.90 | 8.90 | 9.75 | 9.75 | 9.75 | 0.85 | 9.55 | 27 | 682,004 | 6,649,539 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 23 | 22,910 | 681,573 |
| SEPLAT | 14,907.80 | 14,907.80 | 16000.00 | 16000.00 | 16,000.00 | 1,092.20 | 7.33 | 928 | 837,884 | 13,397,732,998 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 31 | 3,268 | 503,599 |
| SOVRENINS | 2.40 | 2.40 | 2.64 | 2.18 | 2.50 | 0.10 | 4.17 | 166 | 29,032,538 | 70,958,758 |
| STANBIC | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00 | 1039 | 604,365 | 98,264,076 |
| SUNUASSUR | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | (0.08) | -2.60 | 22 | 552,570 | 1,661,118 |
| TANTALIZER | 3.89 | 3.89 | 4.05 | 3.89 | 3.90 | 0.01 | 0.26 | 245 | 4,445,256 | 17,568,598 |
| THOMASWY | 2.78 | 2.78 | 2.89 | 2.88 | 2.88 | 0.10 | 3.60 | 63 | 681,892 | 1,982,457 |
| TIP | 26.00 | 26.00 | 27.00 | 26.50 | 26.90 | 0.90 | 3.46 | 638 | 3,221,084 | 86,096,460 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 36 | 5,426 | 2,812,838 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 699 | 168,222 | 42,352,847 |
| TRANSCORP | 37.00 | 37.00 | 37.10 | 36.90 | 37.10 | 0.10 | 0.27 | 281 | 65,935,959 | 2,437,784,816 |
| TRANSEXPR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 36 | 262,132 | 729,545 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 67 | 27,266 | 4,368,013 |
| TRIPPLEG | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 26 | 346,884 | 788,964 |
| UACN | 172.00 | 172.00 | 0.00 | 0.00 | 172.00 | 0.00 | 0.00 | 148 | 417,958 | 71,995,363 |
| UBA | 46.00 | 46.00 | 46.00 | 45.50 | 45.55 | (0.45) | -0.98 | 1192 | 34,809,849 | 1,599,198,972 |
| UCAP | 17.10 | 17.10 | 17.15 | 17.10 | 17.10 | 0.00 | 0.00 | 467 | 7,239,406 | 124,127,872 |
| UNILEVER | 109.95 | 109.95 | 0.00 | 0.00 | 109.95 | 0.00 | 0.00 | 206 | 347,820 | 34,707,142 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 12 | 9,081 | 194,333 |
| UPDC | 3.60 | 3.60 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00 | 195 | 4,311,422 | 16,185,484 |
| UPL | 4.55 | 4.55 | 0.00 | 0.00 | 4.55 | 0.00 | 0.00 | 67 | 458,809 | 2,259,117 |
| VERITASKAP | 1.04 | 1.04 | 1.10 | 1.05 | 1.08 | 0.04 | 3.85 | 114 | 7,347,154 | 7,885,694 |
| VFDGROUP | 11.50 | 11.50 | 11.45 | 11.00 | 11.30 | (0.20) | -1.74 | 106 | 122,056,426 | 1,397,156,317 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 70 | 34,685 | 6,056,001 |
| WAPIC | 2.23 | 2.23 | 2.21 | 2.20 | 2.20 | (0.03) | -1.35 | 135 | 2,485,338 | 5,513,101 |
| WEMABANK | 31.80 | 31.80 | 31.00 | 30.55 | 30.55 | (1.25) | -3.93 | 465 | 3,792,104 | 116,933,561 |
| ZENITHBANK | 135.00 | 135.00 | 134.60 | 133.60 | 134.20 | (0.80) | -0.59 | 2950 | 30,423,209 | 4,080,253,878 |
| ZICHIS | 16.28 | 16.28 | 16.00 | 16.00 | 16.00 | (0.28) | -1.72 | 190 | 784,211 | 12,657,089 |
