| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 6.80 | 6.65 | 6.65 | (0.35) | -5.00 | 86 | 1,003,905 | 6,808,116 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 79 | 171,881 | 943,693 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 35 | 102,703 | 493,063 |
| ACCESSCORP | 28.40 | 28.40 | 29.00 | 28.05 | 28.30 | (0.10) | -0.35 | 1306 | 16,975,338 | 482,630,510 |
| AFRIPRUD | 10.80 | 10.80 | 11.00 | 11.00 | 11.00 | 0.20 | 1.85 | 140 | 951,217 | 10,417,208 |
| AIICO | 3.96 | 3.96 | 4.05 | 4.00 | 4.05 | 0.09 | 2.27 | 321 | 2,149,309 | 8,589,639 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 86 | 1,045 | 5,925,152 |
| ARADEL | 1400.00 | 1400.00 | 1499.90 | 1410.00 | 1499.90 | 99.90 | 7.14 | 1167 | 1,506,705 | 2,180,078,565 |
| AUSTINLAZ | 2.42 | 2.42 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 79 | 2,140,581 | 5,693,945 |
| AVACAP | 6.00 | 6.00 | 6.00 | 5.55 | 6.00 | 0.00 | 0.00 | 119 | 4,268,732 | 25,002,772 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 26 | 2,462 | 327,077 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 144 | 26,130 | 12,207,247 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 653 | 713,390 | 197,434,357 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 408 | 43,262 | 30,991,999 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 223 | 504,293 | 29,932,713 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 55 | 60,009 | 6,536,755 |
| CAVERTON | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 38 | 544,099 | 2,257,897 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 64 | 1,128,185 | 11,287,200 |
| CHAMS | 3.50 | 3.50 | 3.63 | 3.50 | 3.50 | 0.00 | 0.00 | 392 | 7,730,864 | 27,198,385 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 6 | 2,449 | 24,923 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 29 | 253,398 | 1,349,492 |
| CMFC | 3.54 | 3.54 | 3.85 | 3.60 | 3.60 | 0.06 | 1.69 | 308 | 11,825,394 | 43,641,225 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 7 | 447 | 71,646 |
| CONHALLPLC | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 80 | 446,150 | 3,122,787 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 27 | 20,964 | 3,962,196 |
| CORNERST | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | (0.05) | -1.01 | 62 | 343,138 | 1,683,295 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 126 | 311,496 | 21,077,664 |
| CUTIX | 2.35 | 2.35 | 0.00 | 0.00 | 2.35 | 0.00 | 0.00 | 111 | 937,333 | 2,226,612 |
| CWG | 18.25 | 18.25 | 20.05 | 20.05 | 20.05 | 1.80 | 9.86 | 205 | 1,742,913 | 33,904,644 |
| DAARCOMM | 1.57 | 1.57 | 1.57 | 1.47 | 1.47 | (0.10) | -6.37 | 103 | 1,988,461 | 3,038,319 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 723 | 121,769 | 123,823,789 |
| DANGSUGAR | 68.00 | 68.00 | 67.15 | 67.00 | 67.15 | (0.85) | -1.25 | 731 | 1,868,530 | 126,011,211 |
| ELLAHLAKES | 7.95 | 7.95 | 8.00 | 7.55 | 8.00 | 0.05 | 0.63 | 187 | 2,729,267 | 21,177,544 |
| ENAMELWA | 40.70 | 40.70 | 36.65 | 36.65 | 36.65 | (4.05) | -9.95 | 2 | 250,200 | 9,169,830 |
| ETERNA | 40.05 | 40.05 | 0.00 | 0.00 | 40.05 | 0.00 | 0.00 | 124 | 696,112 | 27,148,229 |
| ETI | 70.50 | 70.50 | 71.40 | 71.00 | 71.40 | 0.90 | 1.28 | 157 | 5,149,894 | 365,719,777 |
| ETRANZACT | 15.75 | 15.75 | 0.00 | 0.00 | 15.75 | 0.00 | 0.00 | 49 | 181,793 | 3,145,019 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 14 | 7,665 | 1,303,817 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.85 | 11.00 | 0.00 | 0.00 | 420 | 4,014,924 | 43,923,056 |
| FIDELITYBK | 20.00 | 20.00 | 20.20 | 20.05 | 20.10 | 0.10 | 0.50 | 451 | 6,659,428 | 134,270,404 |
| FIDSON | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 391 | 420,429 | 33,692,410 |
| FIRSTHOLDCO | 136.85 | 136.85 | 138.00 | 130.00 | 138.00 | 1.15 | 0.84 | 1277 | 10,850,935 | 1,427,560,057 |
| FTGINSURE | 1.75 | 1.75 | 1.90 | 1.75 | 1.90 | 0.15 | 8.57 | 103 | 2,177,076 | 4,037,000 |
| FTNCOCOA | 7.89 | 7.89 | 7.61 | 7.60 | 7.61 | (0.28) | -3.55 | 162 | 1,557,162 | 11,960,372 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 16 | 1,203 | 894,070 |
| GTCO | 128.00 | 128.00 | 128.50 | 127.70 | 127.70 | (0.30) | -0.23 | 2068 | 19,035,066 | 2,436,630,827 |
| GUINEAINS | 1.00 | 1.00 | 0.98 | 0.91 | 0.97 | (0.03) | -3.00 | 117 | 2,074,470 | 1,976,638 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 171 | 106,628 | 41,565,704 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 533 | 679,977 | 234,234,646 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 17 | 52,900 | 180,529 |
| HONYFLOUR | 17.65 | 17.65 | 17.70 | 17.60 | 17.60 | (0.05) | -0.28 | 176 | 1,495,271 | 26,466,466 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 50 | 86,766 | 3,762,841 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 5 | 3,827 | 105,750 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 12,784 | 133,103 |
| INTBREW | 9.50 | 9.50 | 9.95 | 9.95 | 9.95 | 0.45 | 4.74 | 93 | 921,708 | 8,898,674 |
| INTENEGINS | 2.09 | 2.09 | 2.09 | 1.89 | 2.09 | 0.00 | 0.00 | 303 | 10,055,503 | 20,075,313 |
| JAIZBANK | 7.65 | 7.65 | 7.90 | 7.70 | 7.90 | 0.25 | 3.27 | 777 | 7,128,346 | 55,232,116 |
| JAPAULGOLD | 2.68 | 2.68 | 2.70 | 2.58 | 2.58 | (0.10) | -3.73 | 194 | 3,592,786 | 9,480,121 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 17 | 855 | 239,229 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 23 | 45,736 | 374,163 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 460 | 2,944 |
| LASACO | 1.84 | 1.84 | 0.00 | 0.00 | 1.84 | 0.00 | 0.00 | 91 | 762,700 | 1,362,593 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 20 | 32,723 | 274,110 |
| LEGENDINT | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | (0.20) | -5.80 | 34 | 1,571,914 | 5,154,806 |
| LINKASSURE | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 90 | 11,404,896 | 18,585,256 |
| LIVESTOCK | 16.95 | 16.95 | 18.60 | 18.50 | 18.60 | 1.65 | 9.73 | 532 | 7,725,354 | 143,418,118 |
| LIVINGTRUST | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | (0.07) | -2.33 | 28 | 400,150 | 1,193,049 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 93 | 199,463 | 2,207,296 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 167 | 191,874 | 7,627,606 |
| MBENEFIT | 3.21 | 3.21 | 3.15 | 3.08 | 3.11 | (0.10) | -3.12 | 214 | 4,423,191 | 13,716,854 |
| MCNICHOLS | 5.00 | 5.00 | 5.20 | 4.60 | 5.20 | 0.20 | 4.00 | 104 | 3,616,697 | 17,890,727 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 30 | 26,000 | 1,319,848 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 19 | 40,954 | 642,660 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 8 | 7,030 | 69,074 |
| MTNN | 844.00 | 844.00 | 820.00 | 820.00 | 820.00 | (24.00) | -2.84 | 2291 | 1,208,028 | 999,988,898 |
| MULTITREX | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 3 | 125,500 | 69,025 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 11 | 25,328 | 438,174 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 305 | 857,308 | 116,817,292 |
| NASCON | 188.90 | 188.90 | 171.00 | 171.00 | 171.00 | (17.90) | -9.48 | 278 | 694,382 | 119,506,313 |
| NB | 75.00 | 75.00 | 75.10 | 75.00 | 75.00 | 0.00 | 0.00 | 237 | 2,034,270 | 152,762,641 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 6 | 909 | 131,896 |
| NEIMETH | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | (0.10) | -1.27 | 140 | 1,124,590 | 8,668,493 |
| NEM | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00 | 77 | 269,778 | 7,692,695 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 96 | 7,821 | 21,041,674 |
| NGXGROUP | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00 | 713 | 855,916 | 145,204,648 |
| NIDF | 147.70 | 147.70 | 158.00 | 158.00 | 158.00 | 10.30 | 6.97 | 208 | 329,295 | 51,951,425 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 2 | 115 | 8,223 |
| NPFMCRFBK | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00 | 45 | 326,149 | 1,420,134 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 23 | 4,406 | 487,798 |
| NSLTECH | 0.72 | 0.72 | 0.74 | 0.69 | 0.70 | (0.02) | -2.78 | 86 | 4,001,863 | 2,843,634 |
| OANDO | 34.55 | 34.55 | 34.95 | 34.95 | 34.95 | 0.40 | 1.16 | 300 | 2,044,514 | 70,736,230 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 113 | 22,632 | 25,995,115 |
| OMATEK | 1.33 | 1.33 | 1.46 | 1.40 | 1.46 | 0.13 | 9.77 | 67 | 3,061,698 | 4,416,212 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 9 | 12,513 | 345,456 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 90 | 10,773 | 19,830,938 |
| PRESTIGE | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0.00 | 37 | 342,074 | 479,304 |
| PZ | 64.50 | 64.50 | 0.00 | 0.00 | 64.50 | 0.00 | 0.00 | 195 | 641,995 | 40,502,131 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 57 | 289,925 | 3,579,997 |
| REGALINS | 0.78 | 0.78 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00 | 86 | 3,531,869 | 2,787,178 |
| ROYALEX | 1.04 | 1.04 | 1.08 | 0.98 | 1.08 | 0.04 | 3.85 | 92 | 1,614,077 | 1,669,547 |
| RTBRISCOE | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 0.00 | 0.00 | 56 | 207,632 | 1,970,698 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 9 | 8,922 | 265,430 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 369 | 20,714 | 305,204,467 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 17 | 636 | 98,008 |
| SOVRENINS | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 0.00 | 0.00 | 61 | 707,152 | 1,526,162 |
| STANBIC | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 447 | 2,468,291 | 406,316,689 |
| STERLINGNG | 76.85 | 76.85 | 76.95 | 73.50 | 76.95 | 0.10 | 0.13 | 187 | 2,912,248 | 219,071,002 |
| SUNUASSUR | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 28 | 54,553 | 163,559 |
| TANTALIZER | 3.98 | 3.98 | 3.96 | 3.90 | 3.90 | (0.08) | -2.01 | 145 | 1,773,799 | 6,957,213 |
| THOMASWY | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | (0.15) | -6.38 | 21 | 885,942 | 1,960,283 |
| TIP | 25.90 | 25.90 | 0.00 | 0.00 | 25.90 | 0.00 | 0.00 | 468 | 1,645,717 | 42,310,973 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 23 | 12,554 | 5,857,696 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 38 | 28,546 | 7,545,665 |
| TRANSCORP | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 117 | 292,803 | 10,400,708 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 16 | 55,567 | 152,275 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 39 | 60,403 | 9,676,561 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 12 | 53,791 | 150,792 |
| UACN | 184.00 | 184.00 | 0.00 | 0.00 | 184.00 | 0.00 | 0.00 | 130 | 216,418 | 39,402,110 |
| UBA | 43.00 | 43.00 | 43.15 | 43.00 | 43.15 | 0.15 | 0.35 | 833 | 36,369,840 | 1,564,769,170 |
| UCAP | 16.70 | 16.70 | 16.80 | 16.70 | 16.75 | 0.05 | 0.30 | 296 | 3,674,467 | 61,570,269 |
| UNILEVER | 102.50 | 102.50 | 0.00 | 0.00 | 102.50 | 0.00 | 0.00 | 212 | 1,853,296 | 187,574,016 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 10,515 | 225,021 |
| UPDC | 3.90 | 3.90 | 4.00 | 3.80 | 3.80 | (0.10) | -2.56 | 102 | 1,246,975 | 4,907,598 |
| UPL | 4.70 | 4.70 | 5.00 | 5.00 | 5.00 | 0.30 | 6.38 | 21 | 318,385 | 1,574,029 |
| VERITASKAP | 1.08 | 1.08 | 1.10 | 1.06 | 1.10 | 0.02 | 1.85 | 109 | 2,228,820 | 2,402,110 |
| VFDGROUP | 13.30 | 13.30 | 14.60 | 13.00 | 13.00 | (0.30) | -2.26 | 217 | 14,256,529 | 200,135,330 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 62 | 181,140 | 31,627,044 |
| WAPIC | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | (0.10) | -4.00 | 102 | 960,409 | 2,318,058 |
| WEMABANK | 31.00 | 31.00 | 31.00 | 30.00 | 31.00 | 0.00 | 0.00 | 337 | 3,849,350 | 117,218,310 |
| ZENITHBANK | 127.80 | 127.80 | 127.80 | 127.60 | 127.70 | (0.10) | -0.08 | 2087 | 12,336,049 | 1,575,465,535 |
| ZICHIS | 16.30 | 16.30 | 17.93 | 17.93 | 17.93 | 1.63 | 10.00 | 157 | 1,696,817 | 30,357,593 |
