| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.95 | 6.95 | 0.00 | 0.00 | 6.95 | 0.00 | 0.00 | 172 | 463,648 | 3,260,269 |
| ABCTRANS | 5.10 | 5.10 | 5.60 | 5.60 | 5.60 | 0.50 | 9.80 | 321 | 970,456 | 5,420,456 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 64 | 190,606 | 986,101 |
| ACCESSCORP | 31.55 | 31.55 | 32.00 | 31.05 | 31.90 | 0.35 | 1.11 | 3429 | 56,989,632 | 1,813,272,222 |
| AFRIPRUD | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00 | 237 | 919,655 | 9,935,240 |
| AIICO | 3.90 | 3.90 | 3.98 | 3.77 | 3.80 | (0.10) | -2.56 | 639 | 13,004,848 | 49,840,782 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 211 | 13,951 | 86,055,691 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 2127 | 2,527,906 | 3,736,871,483 |
| AUSTINLAZ | 2.20 | 2.20 | 2.29 | 2.29 | 2.29 | 0.09 | 4.09 | 55 | 278,032 | 632,747 |
| AVACAP | 5.50 | 5.50 | 5.60 | 5.25 | 5.25 | (0.25) | -4.55 | 185 | 3,318,763 | 18,068,442 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 52 | 7,192 | 955,457 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 289 | 53,100 | 25,400,340 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 1548 | 994,751 | 288,921,129 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 945 | 119,955 | 83,669,505 |
| CADBURY | 59.50 | 59.50 | 0.00 | 0.00 | 59.50 | 0.00 | 0.00 | 378 | 780,090 | 45,740,447 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 139 | 168,758 | 17,692,260 |
| CAVERTON | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 95 | 372,050 | 1,541,817 |
| CHAMPION | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00 | 0.00 | 352 | 1,260,561 | 12,389,942 |
| CHAMS | 3.48 | 3.49 | 3.54 | 3.18 | 3.39 | (0.09) | -2.59 | 871 | 41,438,358 | 138,076,077 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 15 | 27,068 | 275,588 |
| CILEASING | 5.50 | 5.50 | 5.55 | 5.50 | 5.50 | 0.00 | 0.00 | 76 | 2,213,418 | 12,192,591 |
| CMFC | 3.26 | 3.58 | 3.58 | 3.51 | 3.58 | 0.32 | 9.82 | 529 | 22,995,110 | 82,199,919 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 19 | 1,592 | 264,828 |
| CONHALLPLC | 7.40 | 7.40 | 7.50 | 7.49 | 7.50 | 0.10 | 1.35 | 123 | 1,291,842 | 9,579,561 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 65 | 4,004 | 756,756 |
| CORNERST | 5.10 | 5.10 | 5.10 | 4.60 | 5.10 | 0.00 | 0.00 | 169 | 10,124,356 | 48,400,437 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 265 | 377,437 | 26,014,594 |
| CUTIX | 2.46 | 2.46 | 2.53 | 2.40 | 2.40 | (0.06) | -2.44 | 201 | 3,635,145 | 8,916,324 |
| CWG | 18.00 | 18.00 | 19.40 | 18.90 | 19.40 | 1.40 | 7.78 | 243 | 1,319,710 | 25,148,322 |
| DAARCOMM | 1.44 | 1.44 | 1.50 | 1.45 | 1.50 | 0.06 | 4.17 | 141 | 1,827,571 | 2,704,164 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1722 | 290,427 | 309,312,332 |
| DANGSUGAR | 71.00 | 71.00 | 70.00 | 69.95 | 70.00 | (1.00) | -1.41 | 1522 | 3,400,727 | 238,351,896 |
| ELLAHLAKES | 8.25 | 8.25 | 8.15 | 8.00 | 8.10 | (0.15) | -1.82 | 235 | 4,842,075 | 38,935,764 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 9 | 172 | 6,510 |
| ETERNA | 39.00 | 39.00 | 42.80 | 42.75 | 42.75 | 3.75 | 9.62 | 497 | 4,949,592 | 202,943,576 |
| ETI | 69.00 | 69.00 | 70.00 | 70.00 | 70.00 | 1.00 | 1.45 | 341 | 1,699,111 | 118,601,915 |
| ETRANZACT | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | (0.15) | -1.20 | 131 | 1,235,368 | 15,276,438 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 13 | 8,494 | 1,444,829 |
| FCMB | 11.15 | 11.15 | 11.65 | 11.15 | 11.45 | 0.30 | 2.69 | 883 | 22,256,347 | 254,551,228 |
| FIDELITYBK | 21.60 | 21.60 | 23.00 | 20.20 | 23.00 | 1.40 | 6.48 | 1248 | 36,910,332 | 810,204,075 |
| FIDSON | 84.05 | 84.05 | 85.00 | 84.20 | 85.00 | 0.95 | 1.13 | 912 | 2,994,098 | 254,314,227 |
| FIRSTHOLDCO | 156.60 | 156.60 | 160.00 | 158.00 | 159.90 | 3.30 | 2.11 | 1835 | 8,216,623 | 1,297,215,169 |
| FTGINSURE | 2.00 | 2.00 | 2.00 | 1.81 | 1.81 | (0.19) | -9.50 | 79 | 1,254,338 | 2,384,484 |
| FTNCOCOA | 8.29 | 8.60 | 8.60 | 8.00 | 8.00 | (0.29) | -3.50 | 243 | 2,081,157 | 16,878,984 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 619 | 51,038 | 37,931,442 |
| GTCO | 137.00 | 137.00 | 137.30 | 136.30 | 137.00 | 0.00 | 0.00 | 3943 | 23,815,927 | 3,263,198,260 |
| GUINEAINS | 0.75 | 0.75 | 0.78 | 0.75 | 0.75 | 0.00 | 0.00 | 107 | 2,667,699 | 2,013,681 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 261 | 115,483 | 42,851,428 |
| HBMNG | 360.50 | 360.50 | 0.00 | 0.00 | 360.50 | 0.00 | 0.00 | 1215 | 2,256,620 | 812,878,328 |
| HMCALL | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 40 | 107,677 | 348,203 |
| HONYFLOUR | 16.85 | 16.85 | 17.10 | 17.10 | 17.10 | 0.25 | 1.48 | 339 | 2,965,446 | 50,389,031 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 96 | 256,933 | 11,306,778 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 18 | 27,662 | 788,717 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 2,132 | 23,990 |
| INTBREW | 10.10 | 10.10 | 0.00 | 0.00 | 10.10 | 0.00 | 0.00 | 190 | 1,164,927 | 11,715,469 |
| INTENEGINS | 2.38 | 2.38 | 2.38 | 2.22 | 2.28 | (0.10) | -4.20 | 405 | 8,296,764 | 18,865,110 |
| JAIZBANK | 8.00 | 8.00 | 8.20 | 7.85 | 8.00 | 0.00 | 0.00 | 1806 | 6,373,161 | 51,117,101 |
| JAPAULGOLD | 2.65 | 2.65 | 2.91 | 2.60 | 2.76 | 0.11 | 4.15 | 486 | 12,132,513 | 33,428,665 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 60 | 4,926 | 1,378,295 |
| JOHNHOLT | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 52 | 242,561 | 1,924,376 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 9 | 10,494 | 61,915 |
| LASACO | 1.74 | 1.74 | 1.81 | 1.77 | 1.77 | 0.03 | 1.72 | 134 | 2,367,429 | 4,219,351 |
| LEARNAFRCA | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 78 | 585,407 | 5,026,520 |
| LEGENDINT | 3.50 | 3.50 | 3.55 | 3.35 | 3.35 | (0.15) | -4.29 | 80 | 3,410,189 | 11,977,212 |
| LINKASSURE | 1.70 | 1.70 | 1.75 | 1.62 | 1.70 | 0.00 | 0.00 | 130 | 13,171,829 | 22,460,513 |
| LIVESTOCK | 8.15 | 8.15 | 8.10 | 7.85 | 8.10 | (0.05) | -0.61 | 250 | 3,221,952 | 24,929,805 |
| LIVINGTRUST | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 5 | 14,997 | 42,854 |
| MANSARD | 11.35 | 11.35 | 11.70 | 11.70 | 11.70 | 0.35 | 3.08 | 255 | 1,298,684 | 15,063,035 |
| MAYBAKER | 41.30 | 41.30 | 0.00 | 0.00 | 41.30 | 0.00 | 0.00 | 308 | 409,145 | 16,164,203 |
| MBENEFIT | 3.31 | 3.31 | 3.40 | 3.20 | 3.20 | (0.11) | -3.32 | 322 | 10,046,228 | 32,984,320 |
| MCNICHOLS | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 0.00 | 107 | 1,246,274 | 6,280,713 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 127 | 149,626 | 7,686,293 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 30 | 25,533 | 382,106 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 8 | 1,650 | 16,072 |
| MTNN | 863.00 | 863.00 | 0.00 | 0.00 | 863.00 | 0.00 | 0.00 | 5410 | 2,183,542 | 1,880,864,239 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 21 | 94,722 | 1,638,691 |
| NAHCO | 152.00 | 152.00 | 0.00 | 0.00 | 152.00 | 0.00 | 0.00 | 574 | 837,169 | 123,502,407 |
| NASCON | 188.50 | 188.50 | 0.00 | 0.00 | 188.50 | 0.00 | 0.00 | 343 | 750,855 | 139,414,304 |
| NB | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00 | 367 | 1,439,721 | 108,274,269 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 679 | 98,523 |
| NEIMETH | 7.85 | 7.85 | 8.30 | 7.90 | 8.30 | 0.45 | 5.73 | 184 | 1,752,222 | 14,065,521 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 94 | 531,082 | 15,329,894 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 199 | 122,425 | 341,827,136 |
| NGXGROUP | 185.00 | 185.00 | 183.50 | 180.00 | 183.50 | (1.50) | -0.81 | 2192 | 5,791,108 | 1,051,873,265 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 380 | 478,107 | 76,571,326 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 644 | 46,046 |
| NPFMCRFBK | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | (0.10) | -2.44 | 80 | 616,764 | 2,509,724 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 52 | 53,485 | 5,981,073 |
| NSLTECH | 0.69 | 0.69 | 0.73 | 0.69 | 0.73 | 0.04 | 5.80 | 173 | 3,809,847 | 2,697,722 |
| OANDO | 35.50 | 35.50 | 34.90 | 34.85 | 34.85 | (0.65) | -1.83 | 589 | 3,504,654 | 122,250,598 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 497 | 46,347 | 53,297,165 |
| OMATEK | 1.48 | 1.48 | 1.56 | 1.40 | 1.41 | (0.07) | -4.73 | 143 | 2,050,105 | 3,010,095 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 17 | 12,206 | 365,824 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 283 | 26,891 | 49,500,953 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 36 | 270,935 | 374,686 |
| PZ | 73.80 | 73.80 | 0.00 | 0.00 | 73.80 | 0.00 | 0.00 | 340 | 601,383 | 44,274,030 |
| REDSTAREX | 14.75 | 14.75 | 0.00 | 0.00 | 14.75 | 0.00 | 0.00 | 42 | 93,017 | 1,271,928 |
| REGALINS | 0.71 | 0.71 | 0.72 | 0.70 | 0.72 | 0.01 | 1.41 | 83 | 3,788,139 | 2,694,637 |
| ROYALEX | 1.08 | 1.08 | 1.13 | 1.08 | 1.08 | 0.00 | 0.00 | 147 | 6,075,513 | 6,709,683 |
| RTBRISCOE | 10.70 | 10.70 | 10.05 | 10.05 | 10.05 | (0.65) | -6.07 | 230 | 712,473 | 7,498,409 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 33 | 25,015 | 744,196 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 862 | 276,150 | 4,453,733,925 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 18 | 2,945 | 453,825 |
| SOVRENINS | 2.40 | 2.40 | 2.62 | 2.24 | 2.62 | 0.22 | 9.17 | 142 | 10,150,305 | 24,744,737 |
| STANBIC | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00 | 399 | 541,221 | 87,384,548 |
| SUNUASSUR | 3.00 | 3.00 | 3.08 | 3.08 | 3.08 | 0.08 | 2.67 | 40 | 386,255 | 1,150,756 |
| TANTALIZER | 3.97 | 3.97 | 4.09 | 3.97 | 3.98 | 0.01 | 0.25 | 277 | 7,231,714 | 28,882,753 |
| THOMASWY | 2.95 | 2.95 | 2.97 | 2.97 | 2.97 | 0.02 | 0.68 | 17 | 291,602 | 864,428 |
| TIP | 26.90 | 26.90 | 26.50 | 26.00 | 26.25 | (0.65) | -2.42 | 827 | 4,364,520 | 114,255,374 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 259 | 52,325 | 24,515,775 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 127 | 95,091 | 25,239,074 |
| TRANSCORP | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 332 | 18,905,566 | 699,259,268 |
| TRANSEXPR | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | (0.25) | -8.47 | 48 | 531,862 | 1,443,716 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 61 | 45,212 | 7,242,962 |
| TRIPPLEG | 2.33 | 2.33 | 0.00 | 0.00 | 2.33 | 0.00 | 0.00 | 27 | 140,946 | 328,982 |
| UACN | 175.40 | 175.40 | 181.00 | 178.10 | 181.00 | 5.60 | 3.19 | 336 | 1,016,723 | 182,763,066 |
| UBA | 45.20 | 45.20 | 46.00 | 45.20 | 46.00 | 0.80 | 1.77 | 1643 | 20,703,073 | 947,443,461 |
| UCAP | 17.05 | 17.05 | 17.25 | 17.00 | 17.20 | 0.15 | 0.88 | 481 | 6,146,982 | 105,222,111 |
| UNILEVER | 110.00 | 110.00 | 109.90 | 107.70 | 109.90 | (0.10) | -0.09 | 964 | 2,030,040 | 212,950,791 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 17 | 14,062 | 300,927 |
| UPDC | 3.85 | 3.85 | 3.90 | 3.75 | 3.90 | 0.05 | 1.30 | 240 | 6,147,378 | 23,688,406 |
| UPL | 4.55 | 4.55 | 5.00 | 5.00 | 5.00 | 0.45 | 9.89 | 60 | 318,745 | 1,555,362 |
| VERITASKAP | 1.11 | 1.11 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00 | 115 | 4,682,031 | 5,200,220 |
| VFDGROUP | 11.40 | 11.40 | 12.20 | 11.00 | 12.20 | 0.80 | 7.02 | 269 | 10,810,491 | 125,913,956 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 85 | 43,784 | 7,644,686 |
| WAPIC | 2.32 | 2.32 | 2.21 | 2.18 | 2.21 | (0.11) | -4.74 | 121 | 2,055,396 | 4,582,404 |
| WEMABANK | 30.75 | 30.75 | 30.10 | 30.10 | 30.10 | (0.65) | -2.11 | 694 | 16,020,451 | 482,131,691 |
| ZENITHBANK | 134.90 | 134.90 | 135.40 | 134.10 | 135.40 | 0.50 | 0.37 | 4302 | 25,242,600 | 3,397,277,224 |
| ZICHIS | 17.60 | 17.60 | 19.18 | 19.18 | 19.18 | 1.58 | 8.98 | 467 | 2,906,864 | 55,420,080 |
