| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 93 | 198,936 | 1,393,661 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 258 | 1,460,170 | 8,131,722 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 38 | 54,909 | 278,277 |
| ACCESSCORP | 30.30 | 30.30 | 30.45 | 29.15 | 30.00 | (0.30) | -0.99 | 1882 | 25,277,007 | 758,435,155 |
| AFRIPRUD | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00 | 155 | 1,088,316 | 11,406,015 |
| AIICO | 4.10 | 4.10 | 4.13 | 3.96 | 4.09 | (0.01) | -0.24 | 435 | 13,809,276 | 55,897,469 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 138 | 2,791 | 16,447,100 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 1411 | 2,137,506 | 2,943,834,020 |
| AUSTINLAZ | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.00 | 0.00 | 47 | 225,836 | 500,326 |
| AVACAP | 5.50 | 5.50 | 5.65 | 5.50 | 5.65 | 0.15 | 2.73 | 101 | 1,222,886 | 6,777,581 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 28 | 5,643 | 749,673 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 157 | 20,979 | 9,993,078 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 990 | 2,147,816 | 582,728,774 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 541 | 57,954 | 40,720,169 |
| CADBURY | 58.00 | 58.00 | 59.90 | 59.05 | 59.70 | 1.70 | 2.93 | 273 | 1,351,589 | 80,376,288 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 78 | 177,722 | 19,358,568 |
| CAVERTON | 4.00 | 3.90 | 3.90 | 3.90 | 3.90 | (0.10) | -2.50 | 78 | 897,403 | 3,482,810 |
| CHAMPION | 10.00 | 10.00 | 10.95 | 10.95 | 10.95 | 0.95 | 9.50 | 189 | 2,903,985 | 29,581,256 |
| CHAMS | 3.60 | 3.60 | 3.61 | 3.50 | 3.60 | 0.00 | 0.00 | 670 | 18,052,173 | 64,358,003 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 15 | 41,468 | 413,919 |
| CILEASING | 5.35 | 5.35 | 5.35 | 4.85 | 5.35 | 0.00 | 0.00 | 100 | 4,079,849 | 20,696,249 |
| CMFC | 3.65 | 3.65 | 4.01 | 3.29 | 4.01 | 0.36 | 9.86 | 627 | 32,757,637 | 125,564,948 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 8 | 2,006 | 315,475 |
| CONHALLPLC | 7.03 | 7.03 | 0.00 | 0.00 | 7.03 | 0.00 | 0.00 | 93 | 777,119 | 5,500,802 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 23 | 1,516 | 286,524 |
| CORNERST | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 70 | 217,882 | 1,056,684 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 123 | 186,835 | 12,996,255 |
| CUTIX | 2.39 | 2.39 | 2.44 | 2.36 | 2.44 | 0.05 | 2.09 | 160 | 2,052,931 | 4,835,423 |
| CWG | 19.25 | 19.25 | 0.00 | 0.00 | 19.25 | 0.00 | 0.00 | 166 | 505,512 | 9,443,379 |
| DAARCOMM | 1.45 | 1.45 | 1.45 | 1.40 | 1.45 | 0.00 | 0.00 | 81 | 830,261 | 1,194,875 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 931 | 1,350,559 | 1,430,023,802 |
| DANGSUGAR | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | (1.50) | -2.14 | 901 | 3,084,868 | 211,462,532 |
| ELLAHLAKES | 8.10 | 8.10 | 7.90 | 7.40 | 7.90 | (0.20) | -2.47 | 228 | 2,139,364 | 16,482,132 |
| ETERNA | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00 | 237 | 1,088,740 | 46,112,857 |
| ETI | 68.00 | 68.00 | 67.50 | 67.00 | 67.00 | (1.00) | -1.47 | 159 | 1,919,077 | 129,467,537 |
| ETRANZACT | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 20 | 87,430 | 1,057,903 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 14 | 3,315 | 563,882 |
| FCMB | 11.10 | 11.10 | 11.30 | 11.00 | 11.00 | (0.10) | -0.90 | 628 | 15,276,564 | 169,114,191 |
| FIDELITYBK | 24.20 | 24.20 | 0.00 | 0.00 | 24.20 | 0.00 | 0.00 | 694 | 10,919,116 | 258,209,945 |
| FIDSON | 82.00 | 82.00 | 0.00 | 0.00 | 82.00 | 0.00 | 0.00 | 459 | 885,351 | 73,545,078 |
| FIRSTHOLDCO | 142.50 | 142.50 | 142.50 | 141.40 | 142.50 | 0.00 | 0.00 | 1371 | 6,816,161 | 967,206,175 |
| FTGINSURE | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | (0.01) | -0.56 | 49 | 328,399 | 579,139 |
| FTNCOCOA | 8.22 | 8.22 | 0.00 | 0.00 | 8.22 | 0.00 | 0.00 | 158 | 778,019 | 6,015,489 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 25 | 1,860 | 1,382,352 |
| GTCO | 132.50 | 132.50 | 132.60 | 131.50 | 131.50 | (1.00) | -0.75 | 2902 | 21,160,817 | 2,794,262,246 |
| GUINEAINS | 0.73 | 0.73 | 0.80 | 0.70 | 0.78 | 0.05 | 6.85 | 178 | 8,903,311 | 6,933,564 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 120 | 28,587 | 10,217,225 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 684 | 1,802,721 | 644,471,610 |
| HMCALL | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00 | 38 | 436,849 | 1,480,798 |
| HONYFLOUR | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | (0.05) | -0.29 | 171 | 1,359,442 | 23,115,755 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 50 | 235,116 | 10,471,252 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 15 | 14,513 | 410,045 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 8 | 40,495 | 495,119 |
| INTBREW | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00 | 174 | 1,088,577 | 10,430,985 |
| INTENEGINS | 2.22 | 2.22 | 2.23 | 2.20 | 2.20 | (0.02) | -0.90 | 238 | 5,060,791 | 11,220,485 |
| JAIZBANK | 8.15 | 8.15 | 8.20 | 8.00 | 8.05 | (0.10) | -1.23 | 926 | 18,477,060 | 148,286,801 |
| JAPAULGOLD | 2.70 | 2.70 | 2.78 | 2.52 | 2.61 | (0.09) | -3.33 | 262 | 5,536,648 | 14,556,359 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 31 | 4,501 | 1,259,380 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 23 | 111,631 | 953,497 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 35 | 207 |
| LASACO | 1.79 | 1.79 | 1.80 | 1.80 | 1.80 | 0.01 | 0.56 | 94 | 808,796 | 1,449,888 |
| LEARNAFRCA | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00 | 42 | 249,227 | 2,032,727 |
| LEGENDINT | 3.65 | 3.65 | 3.65 | 3.30 | 3.65 | 0.00 | 0.00 | 60 | 1,342,312 | 4,759,126 |
| LINKASSURE | 1.66 | 1.66 | 1.69 | 1.65 | 1.65 | (0.01) | -0.60 | 62 | 1,825,184 | 3,029,189 |
| LIVESTOCK | 10.70 | 10.70 | 11.50 | 10.20 | 11.00 | 0.30 | 2.80 | 748 | 15,969,873 | 169,730,129 |
| LIVINGTRUST | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | (0.25) | -7.25 | 35 | 416,227 | 1,361,137 |
| MANSARD | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 127 | 787,340 | 8,749,974 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 181 | 422,654 | 16,264,380 |
| MBENEFIT | 3.15 | 3.15 | 3.38 | 3.01 | 3.10 | (0.05) | -1.59 | 206 | 9,564,586 | 29,794,299 |
| MCNICHOLS | 5.05 | 5.05 | 4.95 | 4.90 | 4.90 | (0.15) | -2.97 | 101 | 1,482,085 | 7,336,379 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 38 | 34,875 | 1,784,743 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 19 | 38,545 | 571,087 |
| MTNN | 847.00 | 847.00 | 848.00 | 848.00 | 848.00 | 1.00 | 0.12 | 2826 | 2,084,797 | 1,767,501,642 |
| MULTITREX | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 7 | 24,386,509 | 9,510,739 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 9 | 13,717 | 237,304 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00 | 310 | 442,249 | 62,707,690 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 246 | 381,896 | 69,293,410 |
| NB | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 238 | 563,072 | 41,863,187 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 16 | 5,755 | 871,802 |
| NEIMETH | 7.60 | 7.60 | 7.25 | 6.90 | 7.25 | (0.35) | -4.61 | 276 | 4,396,506 | 31,838,079 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 114 | 955,019 | 27,029,457 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 181 | 17,733 | 48,329,365 |
| NGXGROUP | 166.90 | 166.90 | 0.00 | 0.00 | 166.90 | 0.00 | 0.00 | 1049 | 1,745,992 | 292,223,455 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 192 | 145,124 | 22,114,726 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 4 | 153 | 10,940 |
| NPFMCRFBK | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00 | 84 | 212,804 | 939,784 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 36 | 15,782 | 1,716,374 |
| NSLTECH | 0.70 | 0.70 | 0.73 | 0.69 | 0.73 | 0.03 | 4.29 | 113 | 2,588,316 | 1,852,685 |
| OANDO | 34.10 | 34.10 | 33.60 | 33.00 | 33.00 | (1.10) | -3.23 | 478 | 9,835,091 | 327,101,321 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 133 | 8,375 | 9,619,525 |
| OMATEK | 1.38 | 1.38 | 1.41 | 1.41 | 1.41 | 0.03 | 2.17 | 60 | 773,887 | 1,082,553 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 3 | 189 | 5,407 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 124 | 25,771 | 47,439,257 |
| PRESTIGE | 1.36 | 1.36 | 0.00 | 0.00 | 1.36 | 0.00 | 0.00 | 36 | 220,594 | 304,193 |
| PZ | 69.70 | 69.70 | 70.00 | 69.00 | 69.00 | (0.70) | -1.00 | 491 | 2,971,101 | 205,273,953 |
| REDSTAREX | 14.85 | 14.85 | 0.00 | 0.00 | 14.85 | 0.00 | 0.00 | 25 | 35,146 | 476,212 |
| REGALINS | 0.72 | 0.72 | 0.74 | 0.70 | 0.74 | 0.02 | 2.78 | 79 | 3,319,644 | 2,398,726 |
| ROYALEX | 1.00 | 1.00 | 1.08 | 1.06 | 1.08 | 0.08 | 8.00 | 87 | 1,184,037 | 1,250,413 |
| RTBRISCOE | 9.80 | 9.80 | 10.00 | 9.90 | 10.00 | 0.20 | 2.04 | 55 | 708,088 | 7,041,565 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 5 | 1,494 | 44,447 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 521 | 37,642 | 572,907,651 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 8 | 1,804 | 277,996 |
| SOVRENINS | 2.50 | 2.50 | 2.75 | 2.25 | 2.31 | (0.19) | -7.60 | 178 | 24,371,008 | 61,698,880 |
| STANBIC | 162.10 | 162.10 | 163.90 | 163.90 | 163.90 | 1.80 | 1.11 | 586 | 1,923,576 | 312,254,243 |
| SUNUASSUR | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | (0.05) | -1.52 | 49 | 515,193 | 1,651,041 |
| TANTALIZER | 3.91 | 3.91 | 3.95 | 3.85 | 3.85 | (0.06) | -1.53 | 268 | 5,096,795 | 19,872,379 |
| THOMASWY | 2.67 | 2.67 | 2.60 | 2.41 | 2.41 | (0.26) | -9.74 | 19 | 891,233 | 2,204,421 |
| TIP | 26.10 | 26.10 | 26.10 | 25.50 | 25.60 | (0.50) | -1.92 | 726 | 5,629,037 | 146,243,976 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 26 | 7,163 | 3,342,256 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 99 | 14,564 | 4,149,266 |
| TRANSCORP | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | (1.00) | -2.67 | 180 | 2,793,033 | 101,919,043 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 18 | 46,140 | 132,511 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 55 | 16,944 | 2,714,429 |
| TRIPPLEG | 2.81 | 2.81 | 3.09 | 3.09 | 3.09 | 0.28 | 9.96 | 15 | 346,622 | 1,071,062 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 148 | 885,324 | 158,373,129 |
| UBA | 45.05 | 45.05 | 44.70 | 44.50 | 44.50 | (0.55) | -1.22 | 1095 | 18,344,658 | 818,229,929 |
| UCAP | 16.90 | 16.90 | 17.80 | 17.00 | 17.20 | 0.30 | 1.78 | 372 | 7,106,049 | 122,362,480 |
| UNILEVER | 99.30 | 99.30 | 100.00 | 100.00 | 100.00 | 0.70 | 0.70 | 243 | 4,589,929 | 457,014,353 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 1 | 400 | 8,560 |
| UPDC | 4.30 | 4.30 | 4.50 | 4.25 | 4.25 | (0.05) | -1.16 | 218 | 3,903,823 | 17,024,975 |
| UPL | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 28 | 49,184 | 241,785 |
| VERITASKAP | 1.13 | 1.13 | 1.10 | 1.08 | 1.08 | (0.05) | -4.42 | 130 | 3,971,649 | 4,338,421 |
| VFDGROUP | 13.30 | 13.30 | 13.50 | 12.00 | 13.50 | 0.20 | 1.50 | 224 | 5,836,732 | 73,871,474 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 62 | 13,637 | 2,381,020 |
| WAPIC | 2.38 | 2.38 | 2.60 | 2.32 | 2.60 | 0.22 | 9.24 | 178 | 4,799,602 | 11,998,676 |
| WEMABANK | 31.50 | 31.50 | 31.05 | 30.55 | 30.55 | (0.95) | -3.02 | 432 | 4,698,841 | 145,612,004 |
| ZENITHBANK | 135.50 | 135.50 | 136.00 | 135.60 | 135.80 | 0.30 | 0.22 | 2270 | 34,900,901 | 4,742,879,834 |
| ZICHIS | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 244 | 1,344,796 | 22,180,371 |
