| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 133 | 718,565 | 5,054,086 |
| ABCTRANS | 6.70 | 6.70 | 6.05 | 6.05 | 6.05 | (0.65) | -9.70 | 218 | 892,831 | 5,428,492 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 76 | 333,990 | 1,737,790 |
| ACCESSCORP | 30.45 | 30.45 | 30.35 | 30.00 | 30.30 | (0.15) | -0.49 | 1887 | 192,575,788 | 5,781,030,295 |
| AFRIPRUD | 10.15 | 10.15 | 10.60 | 10.40 | 10.60 | 0.45 | 4.43 | 189 | 1,019,848 | 10,576,133 |
| AIICO | 4.05 | 4.05 | 4.10 | 4.01 | 4.10 | 0.05 | 1.23 | 409 | 5,677,781 | 22,962,264 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 199 | 24,221 | 142,627,692 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 1777 | 5,527,842 | 7,625,199,147 |
| AUSTINLAZ | 2.20 | 2.20 | 2.22 | 2.22 | 2.22 | 0.02 | 0.91 | 33 | 558,507 | 1,242,334 |
| AVACAP | 5.70 | 5.70 | 5.70 | 5.50 | 5.50 | (0.20) | -3.51 | 108 | 2,144,735 | 12,001,206 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 34 | 12,524 | 1,663,813 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 136 | 13,336 | 6,398,323 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 964 | 1,348,237 | 377,494,010 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 595 | 79,859 | 55,738,398 |
| CADBURY | 58.00 | 58.00 | 0.00 | 0.00 | 58.00 | 0.00 | 0.00 | 291 | 350,288 | 20,628,454 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 74 | 94,921 | 10,184,100 |
| CAVERTON | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 80 | 729,284 | 3,045,886 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 120 | 3,324,257 | 33,145,522 |
| CHAMS | 3.39 | 3.39 | 3.60 | 3.45 | 3.60 | 0.21 | 6.19 | 556 | 16,577,877 | 58,100,607 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 3 | 9,000 | 91,125 |
| CILEASING | 5.55 | 5.55 | 5.50 | 5.35 | 5.35 | (0.20) | -3.60 | 64 | 956,189 | 5,268,463 |
| CMFC | 4.05 | 3.65 | 3.65 | 3.65 | 3.65 | (0.40) | -9.88 | 144 | 5,073,095 | 18,516,797 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 22 | 13,292 | 2,189,314 |
| CONHALLPLC | 7.00 | 7.00 | 7.35 | 7.00 | 7.03 | 0.03 | 0.43 | 113 | 3,332,723 | 23,734,609 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 40 | 8,085 | 1,528,065 |
| CORNERST | 5.05 | 5.05 | 4.90 | 4.75 | 4.90 | (0.15) | -2.97 | 71 | 1,783,132 | 8,602,135 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 157 | 356,134 | 24,485,685 |
| CUTIX | 2.29 | 2.25 | 2.39 | 2.25 | 2.39 | 0.10 | 4.37 | 152 | 2,740,787 | 6,351,458 |
| CWG | 20.75 | 20.75 | 19.50 | 18.90 | 19.25 | (1.50) | -7.23 | 188 | 1,317,465 | 25,224,710 |
| DAARCOMM | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | (0.01) | -0.68 | 78 | 606,980 | 894,964 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1091 | 423,771 | 445,201,922 |
| DANGSUGAR | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 938 | 2,669,129 | 185,530,799 |
| ELLAHLAKES | 8.20 | 8.20 | 8.10 | 8.00 | 8.10 | (0.10) | -1.22 | 186 | 2,984,137 | 23,977,597 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 100 | 4,000 |
| ETERNA | 44.00 | 44.00 | 46.00 | 40.20 | 46.00 | 2.00 | 4.55 | 312 | 2,809,188 | 120,737,802 |
| ETI | 69.90 | 69.90 | 68.00 | 67.00 | 68.00 | (1.90) | -2.72 | 197 | 967,994 | 65,776,377 |
| ETRANZACT | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 14 | 75,332 | 911,367 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 1,533 | 260,763 |
| FCMB | 11.10 | 11.10 | 11.20 | 11.05 | 11.10 | 0.00 | 0.00 | 541 | 15,576,655 | 173,460,573 |
| FIDELITYBK | 23.40 | 23.40 | 24.20 | 21.85 | 24.20 | 0.80 | 3.42 | 740 | 29,916,423 | 691,685,595 |
| FIDSON | 85.00 | 85.00 | 86.15 | 82.00 | 82.00 | (3.00) | -3.53 | 697 | 2,834,637 | 237,389,641 |
| FIRSTHOLDCO | 150.15 | 150.15 | 142.50 | 141.40 | 142.50 | (7.65) | -5.09 | 1436 | 7,069,392 | 1,013,109,734 |
| FTGINSURE | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 0.00 | 0.00 | 47 | 344,065 | 606,760 |
| FTNCOCOA | 8.38 | 8.38 | 8.22 | 7.62 | 8.22 | (0.16) | -1.91 | 297 | 2,925,502 | 22,968,753 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 25 | 663 | 492,742 |
| GTCO | 132.20 | 132.20 | 133.00 | 132.50 | 132.50 | 0.30 | 0.23 | 2822 | 19,563,836 | 2,595,525,147 |
| GUINEAINS | 0.68 | 0.68 | 0.74 | 0.68 | 0.73 | 0.05 | 7.35 | 98 | 6,951,462 | 5,038,361 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 178 | 52,266 | 18,469,298 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 708 | 1,225,717 | 440,697,457 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 41 | 170,740 | 567,536 |
| HONYFLOUR | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | (0.30) | -1.73 | 198 | 1,404,068 | 24,105,058 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 72 | 143,380 | 6,424,458 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 19 | 97,417 | 2,729,939 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 10 | 11,948 | 122,467 |
| INTBREW | 9.85 | 9.85 | 0.00 | 0.00 | 9.85 | 0.00 | 0.00 | 159 | 1,487,295 | 14,331,121 |
| INTENEGINS | 2.25 | 2.25 | 2.26 | 2.22 | 2.22 | (0.03) | -1.33 | 232 | 6,692,641 | 14,984,613 |
| JAIZBANK | 8.15 | 8.15 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 958 | 4,985,050 | 40,308,818 |
| JAPAULGOLD | 2.68 | 2.79 | 2.79 | 2.55 | 2.70 | 0.02 | 0.75 | 334 | 14,094,485 | 36,816,312 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 30 | 6,825 | 1,909,635 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 29 | 26,953 | 245,877 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 18,202 | 107,392 |
| LASACO | 1.77 | 1.77 | 1.79 | 1.76 | 1.79 | 0.02 | 1.13 | 82 | 13,191,470 | 23,386,643 |
| LEARNAFRCA | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00 | 55 | 135,976 | 1,169,892 |
| LEGENDINT | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 42 | 517,066 | 1,731,837 |
| LINKASSURE | 1.68 | 1.68 | 1.70 | 1.66 | 1.66 | (0.02) | -1.19 | 63 | 3,836,153 | 6,465,102 |
| LIVESTOCK | 9.75 | 9.75 | 10.70 | 10.65 | 10.70 | 0.95 | 9.74 | 398 | 6,933,143 | 73,824,043 |
| LIVINGTRUST | 3.45 | 3.45 | 0.00 | 0.00 | 3.45 | 0.00 | 0.00 | 34 | 168,860 | 538,059 |
| MANSARD | 11.40 | 11.40 | 11.05 | 11.05 | 11.05 | (0.35) | -3.07 | 111 | 2,541,373 | 28,253,185 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 203 | 335,966 | 12,969,594 |
| MBENEFIT | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | (0.05) | -1.56 | 155 | 2,653,413 | 8,431,171 |
| MCNICHOLS | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | (0.05) | -0.98 | 91 | 965,488 | 4,804,527 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 43 | 36,612 | 1,853,833 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 23 | 32,105 | 466,407 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 1,346 | 12,873 |
| MTNN | 842.00 | 842.00 | 847.00 | 847.00 | 847.00 | 5.00 | 0.59 | 3032 | 5,448,700 | 4,614,941,078 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 12 | 6,748 | 116,740 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00 | 403 | 1,142,357 | 166,502,607 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 262 | 593,631 | 110,973,451 |
| NB | 73.80 | 73.80 | 74.00 | 74.00 | 74.00 | 0.20 | 0.27 | 353 | 3,050,088 | 224,194,947 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 13 | 2,533 | 375,993 |
| NEIMETH | 8.10 | 8.10 | 8.90 | 7.55 | 7.60 | (0.50) | -6.17 | 229 | 6,098,857 | 48,294,587 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 96 | 361,345 | 10,314,769 |
| NESTLE | 2,750.00 | 2,750.00 | 2750.00 | 2750.00 | 2,750.00 | 0.00 | 0.00 | 167 | 319,630 | 878,536,789 |
| NGXGROUP | 168.60 | 168.60 | 168.30 | 166.10 | 166.90 | (1.70) | -1.01 | 1351 | 2,947,422 | 494,346,960 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 308 | 387,356 | 57,556,982 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 449 | 32,104 |
| NPFMCRFBK | 4.20 | 4.20 | 4.60 | 4.60 | 4.60 | 0.40 | 9.52 | 126 | 1,746,771 | 7,829,863 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 34 | 16,062 | 1,785,615 |
| NSLTECH | 0.71 | 0.71 | 0.73 | 0.69 | 0.70 | (0.01) | -1.41 | 102 | 3,682,952 | 2,598,285 |
| OANDO | 34.50 | 34.50 | 34.15 | 33.45 | 34.10 | (0.40) | -1.16 | 408 | 3,280,788 | 111,472,105 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 184 | 109,592 | 125,877,371 |
| OMATEK | 1.42 | 1.35 | 1.40 | 1.35 | 1.38 | (0.04) | -2.82 | 96 | 1,209,306 | 1,682,775 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 3 | 520 | 14,990 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 155 | 67,315 | 123,913,471 |
| PRESTIGE | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | (0.02) | -1.45 | 10 | 411,615 | 560,361 |
| PZ | 66.40 | 66.40 | 70.00 | 68.50 | 69.70 | 3.30 | 4.97 | 573 | 4,505,872 | 310,810,628 |
| REDSTAREX | 14.85 | 14.85 | 0.00 | 0.00 | 14.85 | 0.00 | 0.00 | 39 | 74,448 | 1,030,280 |
| REGALINS | 0.73 | 0.73 | 0.75 | 0.71 | 0.72 | (0.01) | -1.37 | 60 | 2,206,575 | 1,618,712 |
| ROYALEX | 1.00 | 1.00 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00 | 54 | 1,698,849 | 1,691,701 |
| RTBRISCOE | 10.05 | 10.05 | 9.80 | 9.60 | 9.80 | (0.25) | -2.49 | 67 | 563,893 | 5,529,989 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 48,844 | 1,453,109 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 486 | 20,237 | 313,188,026 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 22 | 19,057 | 2,936,684 |
| SOVRENINS | 2.31 | 2.31 | 2.50 | 2.15 | 2.50 | 0.19 | 8.23 | 162 | 8,824,308 | 20,659,713 |
| STANBIC | 164.00 | 164.00 | 164.00 | 162.10 | 162.10 | (1.90) | -1.16 | 736 | 5,859,073 | 950,586,723 |
| SUNUASSUR | 3.08 | 3.08 | 3.30 | 3.30 | 3.30 | 0.22 | 7.14 | 86 | 1,688,922 | 5,118,421 |
| TANTALIZER | 3.92 | 3.92 | 3.95 | 3.91 | 3.91 | (0.01) | -0.26 | 172 | 2,042,756 | 8,036,501 |
| THOMASWY | 2.67 | 2.67 | 0.00 | 0.00 | 2.67 | 0.00 | 0.00 | 8 | 5,729 | 15,650 |
| TIP | 27.00 | 27.00 | 27.00 | 26.10 | 26.10 | (0.90) | -3.33 | 729 | 4,557,234 | 120,565,036 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 39 | 14,761 | 6,887,483 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 136 | 147,237 | 42,746,773 |
| TRANSCORP | 36.25 | 36.25 | 37.50 | 36.25 | 37.50 | 1.25 | 3.45 | 248 | 4,656,153 | 172,253,637 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 26 | 89,579 | 267,280 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 54 | 18,605 | 2,980,521 |
| TRIPPLEG | 2.56 | 2.81 | 2.81 | 2.81 | 2.81 | 0.25 | 9.77 | 10 | 408,514 | 1,147,924 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 183 | 460,471 | 82,083,619 |
| UBA | 45.00 | 45.00 | 45.05 | 44.90 | 45.05 | 0.05 | 0.11 | 1265 | 32,746,944 | 1,472,697,314 |
| UCAP | 17.00 | 16.90 | 17.30 | 16.65 | 16.90 | (0.10) | -0.59 | 537 | 7,188,784 | 121,583,665 |
| UNILEVER | 103.50 | 103.50 | 99.30 | 95.00 | 99.30 | (4.20) | -4.06 | 308 | 2,431,467 | 234,915,437 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 1,118 | 23,925 |
| UPDC | 4.10 | 4.10 | 4.35 | 4.00 | 4.30 | 0.20 | 4.88 | 236 | 5,087,482 | 21,356,753 |
| UPL | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 24 | 165,192 | 806,290 |
| VERITASKAP | 1.11 | 1.11 | 1.13 | 1.08 | 1.13 | 0.02 | 1.80 | 123 | 8,040,854 | 8,955,378 |
| VFDGROUP | 13.40 | 13.40 | 13.30 | 12.55 | 13.30 | (0.10) | -0.75 | 186 | 5,344,457 | 68,926,815 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 88 | 30,468 | 5,319,713 |
| WAPIC | 2.21 | 2.21 | 2.38 | 2.36 | 2.38 | 0.17 | 7.69 | 173 | 4,101,213 | 9,832,367 |
| WEMABANK | 31.50 | 31.50 | 31.50 | 31.05 | 31.50 | 0.00 | 0.00 | 488 | 5,745,301 | 180,103,201 |
| ZENITHBANK | 135.40 | 135.40 | 136.30 | 135.40 | 135.50 | 0.10 | 0.07 | 2734 | 30,821,171 | 4,185,031,562 |
| ZICHIS | 18.25 | 18.25 | 17.05 | 17.05 | 17.05 | (1.20) | -6.58 | 212 | 1,075,675 | 18,781,482 |
