| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | (0.05) | -0.71 | 211 | 2,224,265 | 16,107,652 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 229 | 599,841 | 3,373,972 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 38 | 157,513 | 804,201 |
| ACCESSCORP | 30.00 | 30.00 | 30.00 | 29.50 | 30.00 | 0.00 | 0.00 | 1706 | 42,942,881 | 1,270,203,007 |
| AFRIPRUD | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 151 | 807,520 | 8,560,363 |
| AIICO | 4.09 | 4.09 | 4.06 | 3.96 | 4.00 | (0.09) | -2.20 | 345 | 3,931,784 | 15,774,724 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 151 | 8,444 | 49,368,997 |
| ARADEL | 1530.00 | 1530.00 | 1377.00 | 1377.00 | 1377.00 | (153.00) | -10.00 | 1559 | 1,471,324 | 2,026,013,148 |
| AUSTINLAZ | 2.22 | 2.22 | 0.00 | 0.00 | 2.22 | 0.00 | 0.00 | 39 | 109,506 | 239,090 |
| AVACAP | 5.65 | 5.65 | 5.80 | 5.65 | 5.80 | 0.15 | 2.65 | 97 | 1,679,123 | 9,538,911 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 26 | 6,772 | 899,660 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 163 | 94,559 | 45,331,250 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 924 | 1,459,923 | 396,723,060 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 549 | 55,652 | 39,995,970 |
| CADBURY | 59.70 | 59.70 | 0.00 | 0.00 | 59.70 | 0.00 | 0.00 | 285 | 795,008 | 47,541,014 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 85 | 846,862 | 88,931,924 |
| CAVERTON | 3.90 | 3.90 | 4.05 | 4.05 | 4.05 | 0.15 | 3.85 | 53 | 555,452 | 2,204,671 |
| CHAMPION | 10.95 | 10.95 | 10.00 | 10.00 | 10.00 | (0.95) | -8.68 | 184 | 4,251,999 | 42,479,984 |
| CHAMS | 3.60 | 3.60 | 3.60 | 3.42 | 3.43 | (0.17) | -4.72 | 451 | 10,034,019 | 35,103,755 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 6 | 3,820 | 38,047 |
| CILEASING | 5.35 | 5.35 | 5.40 | 5.30 | 5.40 | 0.05 | 0.93 | 61 | 779,874 | 4,174,551 |
| CMFC | 4.01 | 4.01 | 4.35 | 3.65 | 3.65 | (0.36) | -8.98 | 472 | 11,393,328 | 44,756,455 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 12 | 1,298 | 200,652 |
| CONHALLPLC | 7.03 | 7.03 | 7.00 | 6.95 | 6.95 | (0.08) | -1.14 | 96 | 1,187,474 | 8,312,315 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 43 | 2,790 | 527,310 |
| CORNERST | 4.90 | 4.90 | 4.95 | 4.65 | 4.95 | 0.05 | 1.02 | 75 | 1,429,278 | 6,856,521 |
| CUSTODIAN | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 136 | 2,030,367 | 142,083,398 |
| CUTIX | 2.44 | 2.44 | 2.29 | 2.22 | 2.22 | (0.22) | -9.02 | 153 | 1,941,286 | 4,400,446 |
| CWG | 19.25 | 19.25 | 18.95 | 18.20 | 18.95 | (0.30) | -1.56 | 176 | 674,751 | 12,447,265 |
| DAARCOMM | 1.45 | 1.45 | 1.58 | 1.48 | 1.50 | 0.05 | 3.45 | 121 | 1,651,560 | 2,466,400 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 985 | 490,705 | 518,625,085 |
| DANGSUGAR | 68.50 | 68.50 | 70.00 | 68.00 | 70.00 | 1.50 | 2.19 | 896 | 10,154,940 | 700,290,602 |
| ELLAHLAKES | 7.90 | 7.90 | 8.00 | 7.60 | 7.60 | (0.30) | -3.80 | 220 | 3,252,115 | 25,501,444 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 105 | 4,200 |
| ETERNA | 46.00 | 46.00 | 41.40 | 41.40 | 41.40 | (4.60) | -10.00 | 232 | 1,621,053 | 67,159,748 |
| ETI | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00 | 271 | 4,840,008 | 322,314,835 |
| ETRANZACT | 11.00 | 11.00 | 12.10 | 12.10 | 12.10 | 1.10 | 10.00 | 22 | 5,274,114 | 63,816,779 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 11,023 | 1,875,012 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.50 | 11.00 | 0.00 | 0.00 | 530 | 32,673,629 | 357,458,275 |
| FIDELITYBK | 24.20 | 24.20 | 23.50 | 23.00 | 23.00 | (1.20) | -4.96 | 532 | 5,722,598 | 131,936,566 |
| FIDSON | 82.00 | 82.00 | 83.00 | 83.00 | 83.00 | 1.00 | 1.22 | 494 | 2,372,055 | 197,311,148 |
| FIRSTHOLDCO | 142.50 | 142.50 | 154.00 | 143.65 | 143.65 | 1.15 | 0.81 | 1303 | 6,719,408 | 957,690,913 |
| FTGINSURE | 1.79 | 1.79 | 0.00 | 0.00 | 1.79 | 0.00 | 0.00 | 56 | 99,887 | 170,373 |
| FTNCOCOA | 8.22 | 8.22 | 7.70 | 7.50 | 7.70 | (0.52) | -6.33 | 263 | 2,643,766 | 20,064,236 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 26 | 1,425 | 1,059,060 |
| GTCO | 131.50 | 131.50 | 132.20 | 131.50 | 131.80 | 0.30 | 0.23 | 2542 | 26,773,498 | 3,530,723,197 |
| GUINEAINS | 0.78 | 0.78 | 0.85 | 0.79 | 0.85 | 0.07 | 8.97 | 158 | 4,961,882 | 4,084,949 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 169 | 1,771,350 | 652,744,744 |
| HBMNG | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.00 | 0.00 | 785 | 3,648,499 | 1,296,347,740 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 49 | 265,053 | 895,205 |
| HONYFLOUR | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | (0.10) | -0.59 | 179 | 961,296 | 16,216,721 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 50 | 232,585 | 10,390,214 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 23 | 42,890 | 1,189,995 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 13 | 41,474 | 421,533 |
| INTBREW | 9.85 | 9.85 | 0.00 | 0.00 | 9.85 | 0.00 | 0.00 | 125 | 894,645 | 8,370,753 |
| INTENEGINS | 2.20 | 2.20 | 2.27 | 2.19 | 2.19 | (0.01) | -0.45 | 242 | 5,057,190 | 11,187,224 |
| JAIZBANK | 8.05 | 8.05 | 8.20 | 7.85 | 8.20 | 0.15 | 1.86 | 937 | 14,529,310 | 114,509,938 |
| JAPAULGOLD | 2.61 | 2.61 | 2.65 | 2.52 | 2.52 | (0.09) | -3.45 | 263 | 4,583,400 | 11,912,233 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 19 | 3,051 | 853,670 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 24 | 15,449 | 135,345 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 1,374 | 8,822 |
| LASACO | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 0.00 | 0.00 | 106 | 1,327,539 | 2,363,135 |
| LEARNAFRCA | 8.40 | 8.40 | 9.15 | 8.50 | 9.15 | 0.75 | 8.93 | 71 | 1,515,898 | 13,338,041 |
| LEGENDINT | 3.65 | 3.65 | 3.65 | 3.60 | 3.65 | 0.00 | 0.00 | 23 | 561,280 | 2,023,937 |
| LINKASSURE | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 84 | 4,449,526 | 7,345,795 |
| LIVESTOCK | 11.00 | 11.00 | 12.00 | 11.00 | 12.00 | 1.00 | 9.09 | 507 | 10,618,106 | 123,698,529 |
| LIVINGTRUST | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 0.00 | 0.00 | 28 | 182,395 | 613,734 |
| MANSARD | 11.05 | 11.05 | 11.05 | 10.60 | 11.05 | 0.00 | 0.00 | 126 | 1,395,263 | 15,196,942 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 178 | 758,945 | 29,231,649 |
| MBENEFIT | 3.10 | 3.10 | 3.18 | 3.11 | 3.15 | 0.05 | 1.61 | 191 | 2,472,532 | 7,753,714 |
| MCNICHOLS | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 85 | 1,366,313 | 6,840,169 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 34 | 30,578 | 1,559,614 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 20 | 72,692 | 1,114,460 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 1 | 737 | 6,928 |
| MTNN | 848.00 | 848.00 | 848.00 | 818.00 | 818.00 | (30.00) | -3.54 | 3339 | 3,632,236 | 3,056,580,105 |
| MULTITREX | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 9 | 27,195,855 | 11,422,259 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 11 | 53,174 | 919,910 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00 | 367 | 1,130,751 | 157,478,798 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 199 | 238,936 | 42,538,548 |
| NB | 74.00 | 74.00 | 75.00 | 74.00 | 74.00 | 0.00 | 0.00 | 301 | 3,483,940 | 257,909,527 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 20 | 2,371 | 349,609 |
| NEIMETH | 7.25 | 7.60 | 7.60 | 6.95 | 6.95 | (0.30) | -4.14 | 233 | 2,770,115 | 20,110,091 |
| NEM | 28.70 | 28.70 | 29.50 | 29.50 | 29.50 | 0.80 | 2.79 | 110 | 1,206,469 | 34,522,984 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 140 | 29,954 | 76,109,224 |
| NGXGROUP | 166.90 | 166.90 | 168.50 | 168.00 | 168.50 | 1.60 | 0.96 | 999 | 2,584,335 | 433,631,669 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 206 | 84,985 | 13,111,203 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 149 | 10,654 |
| NPFMCRFBK | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | (0.40) | -8.70 | 82 | 874,537 | 3,732,734 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 30 | 7,242 | 792,003 |
| NSLTECH | 0.73 | 0.73 | 0.71 | 0.68 | 0.69 | (0.04) | -5.48 | 122 | 5,564,638 | 3,853,397 |
| OANDO | 33.00 | 33.00 | 34.05 | 33.35 | 34.05 | 1.05 | 3.18 | 396 | 2,560,150 | 85,783,143 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 132 | 169,076 | 194,200,694 |
| OMATEK | 1.41 | 1.41 | 1.46 | 1.44 | 1.44 | 0.03 | 2.13 | 129 | 2,126,911 | 3,053,032 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 1 | 1,000 | 28,650 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 178 | 4,053,232 | 7,461,189,466 |
| PRESTIGE | 1.36 | 1.36 | 1.38 | 1.38 | 1.38 | 0.02 | 1.47 | 45 | 669,982 | 923,991 |
| PZ | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | (1.00) | -1.45 | 413 | 4,263,535 | 291,158,193 |
| REDSTAREX | 14.85 | 14.85 | 0.00 | 0.00 | 14.85 | 0.00 | 0.00 | 43 | 400,624 | 5,580,997 |
| REGALINS | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | (0.04) | -5.41 | 92 | 4,366,700 | 3,100,148 |
| ROYALEX | 1.08 | 1.08 | 1.02 | 1.01 | 1.01 | (0.07) | -6.48 | 99 | 1,952,451 | 1,999,928 |
| RTBRISCOE | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 83 | 561,444 | 5,618,830 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 15 | 20,993 | 624,542 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 540 | 105,424 | 1,538,525,211 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 6 | 1,068 | 164,579 |
| SOVRENINS | 2.31 | 2.31 | 2.17 | 2.13 | 2.13 | (0.18) | -7.79 | 110 | 2,614,318 | 5,651,975 |
| STANBIC | 163.90 | 163.90 | 162.00 | 160.00 | 160.00 | (3.90) | -2.38 | 564 | 5,173,664 | 829,272,974 |
| SUNUASSUR | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 50 | 218,961 | 650,076 |
| TANTALIZER | 3.85 | 3.85 | 3.82 | 3.77 | 3.77 | (0.08) | -2.08 | 210 | 3,475,128 | 13,241,814 |
| THOMASWY | 2.41 | 2.41 | 0.00 | 0.00 | 2.41 | 0.00 | 0.00 | 19 | 50,057 | 110,043 |
| TIP | 25.60 | 25.60 | 25.40 | 25.00 | 25.00 | (0.60) | -2.34 | 807 | 4,442,519 | 112,385,915 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 29 | 1,998 | 932,267 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 81 | 39,030 | 10,636,918 |
| TRANSCORP | 36.50 | 36.50 | 36.25 | 36.00 | 36.00 | (0.50) | -1.37 | 186 | 3,028,100 | 109,385,794 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 18 | 87,862 | 250,035 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 37 | 19,542 | 3,130,628 |
| TRIPPLEG | 3.09 | 3.09 | 3.39 | 3.09 | 3.09 | 0.00 | 0.00 | 263 | 3,722,996 | 12,214,084 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 170 | 1,546,579 | 278,737,474 |
| UBA | 44.50 | 44.50 | 44.30 | 44.00 | 44.00 | (0.50) | -1.12 | 1148 | 24,964,959 | 1,100,744,956 |
| UCAP | 17.20 | 17.20 | 17.20 | 17.10 | 17.20 | 0.00 | 0.00 | 300 | 4,565,665 | 78,256,049 |
| UNILEVER | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 204 | 945,113 | 94,466,945 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 5 | 8,200 | 175,480 |
| UPDC | 4.25 | 4.25 | 4.10 | 3.90 | 3.90 | (0.35) | -8.24 | 144 | 1,406,578 | 5,699,418 |
| UPL | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 26 | 61,420 | 305,732 |
| VERITASKAP | 1.08 | 1.08 | 1.14 | 1.08 | 1.12 | 0.04 | 3.70 | 100 | 4,671,620 | 5,172,819 |
| VFDGROUP | 13.50 | 13.50 | 13.05 | 12.20 | 13.05 | (0.45) | -3.33 | 167 | 3,124,311 | 39,708,647 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 74 | 135,552 | 23,667,379 |
| WAPIC | 2.60 | 2.60 | 2.56 | 2.48 | 2.48 | (0.12) | -4.62 | 191 | 4,738,386 | 11,912,179 |
| WEMABANK | 30.55 | 30.55 | 31.10 | 30.80 | 31.00 | 0.45 | 1.47 | 451 | 43,637,611 | 1,352,745,195 |
| ZENITHBANK | 135.80 | 135.80 | 136.50 | 135.80 | 136.50 | 0.70 | 0.52 | 2573 | 47,799,206 | 6,499,189,621 |
| ZICHIS | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 184 | 929,654 | 15,133,945 |
