| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 7.10 | 6.95 | 6.95 | 0.15 | 2.21 | 119 | 1,105,280 | 7,696,320 |
| ABCTRANS | 6.65 | 7.30 | 7.30 | 7.30 | 7.30 | 0.65 | 9.77 | 187 | 1,501,873 | 10,963,673 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 27 | 28,484 | 143,855 |
| ACCESSCORP | 27.80 | 27.80 | 29.00 | 26.05 | 26.10 | (1.70) | -6.12 | 1718 | 40,984,969 | 1,104,847,935 |
| AFRIPRUD | 11.00 | 11.00 | 10.45 | 10.30 | 10.45 | (0.55) | -5.00 | 165 | 751,218 | 7,772,632 |
| AIICO | 3.80 | 3.80 | 3.99 | 3.80 | 3.80 | 0.00 | 0.00 | 260 | 2,713,378 | 10,399,095 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 58 | 80,918 | 458,805,066 |
| ARADEL | 1499.90 | 1499.90 | 0.00 | 0.00 | 1499.90 | 0.00 | 0.00 | 957 | 2,650,568 | 3,716,285,830 |
| AUSTINLAZ | 3.53 | 3.87 | 3.87 | 3.18 | 3.18 | (0.35) | -9.92 | 315 | 13,764,856 | 48,061,187 |
| AVACAP | 6.35 | 6.35 | 6.60 | 5.75 | 6.60 | 0.25 | 3.94 | 93 | 2,356,961 | 14,529,579 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 18 | 5,031 | 668,368 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 154 | 22,155 | 10,318,809 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 594 | 443,860 | 122,058,913 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 403 | 32,783 | 23,505,618 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 159 | 135,511 | 7,849,155 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 45 | 55,028 | 6,087,194 |
| CAVERTON | 4.50 | 4.50 | 4.95 | 4.60 | 4.80 | 0.30 | 6.67 | 213 | 3,054,402 | 14,701,102 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 53 | 201,884 | 1,978,524 |
| CHAMS | 3.50 | 3.50 | 3.49 | 3.38 | 3.41 | (0.09) | -2.57 | 359 | 3,860,274 | 13,226,058 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 4 | 10,680 | 113,115 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 43 | 221,850 | 1,206,703 |
| CMFC | 3.86 | 3.86 | 3.88 | 3.57 | 3.57 | (0.29) | -7.51 | 155 | 3,461,992 | 12,688,881 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 8 | 709 | 110,310 |
| CONHALLPLC | 7.00 | 7.00 | 6.86 | 6.30 | 6.50 | (0.50) | -7.14 | 199 | 6,750,924 | 44,596,126 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 33 | 6,457 | 1,220,373 |
| CORNERST | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 54 | 329,608 | 1,533,214 |
| CUSTODIAN | 70.00 | 70.00 | 64.70 | 64.70 | 64.70 | (5.30) | -7.57 | 275 | 2,328,510 | 149,852,089 |
| CUTIX | 2.33 | 2.33 | 2.30 | 2.26 | 2.27 | (0.06) | -2.58 | 134 | 1,745,936 | 4,012,597 |
| CWG | 20.05 | 20.05 | 18.05 | 18.05 | 18.05 | (2.00) | -9.98 | 182 | 2,769,109 | 50,148,812 |
| DAARCOMM | 1.43 | 1.43 | 1.46 | 1.45 | 1.46 | 0.03 | 2.10 | 100 | 2,112,625 | 3,139,055 |
| DANGCEM | 1008.00 | 1008.00 | 0.00 | 0.00 | 1008.00 | 0.00 | 0.00 | 743 | 266,619 | 269,156,070 |
| DANGSUGAR | 66.75 | 66.75 | 67.00 | 67.00 | 67.00 | 0.25 | 0.37 | 664 | 4,440,984 | 297,421,255 |
| ELLAHLAKES | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 138 | 958,727 | 7,558,191 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 4 | 1,060 | 34,980 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 112 | 631,770 | 23,664,104 |
| ETI | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | (1.00) | -1.47 | 129 | 2,926,673 | 196,303,082 |
| ETRANZACT | 16.80 | 16.80 | 17.10 | 17.10 | 17.10 | 0.30 | 1.79 | 130 | 553,524 | 9,414,071 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 2,397 | 407,730 |
| FCMB | 11.00 | 11.00 | 11.15 | 10.80 | 10.95 | (0.05) | -0.45 | 375 | 6,926,826 | 75,507,741 |
| FIDELITYBK | 20.75 | 20.75 | 22.20 | 20.50 | 22.00 | 1.25 | 6.02 | 460 | 20,444,761 | 441,927,068 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 336 | 773,682 | 66,624,380 |
| FIRSTHOLDCO | 137.30 | 137.30 | 131.00 | 131.00 | 131.00 | (6.30) | -4.59 | 1049 | 12,038,129 | 1,578,209,680 |
| FTGINSURE | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | (0.09) | -4.74 | 50 | 1,193,515 | 2,160,428 |
| FTNCOCOA | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 125 | 526,012 | 3,939,239 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 9 | 653 | 485,310 |
| GTCO | 122.50 | 122.50 | 122.50 | 122.00 | 122.40 | (0.10) | -0.08 | 2862 | 13,884,615 | 1,696,201,213 |
| GUINEAINS | 0.83 | 0.83 | 0.88 | 0.76 | 0.85 | 0.02 | 2.41 | 109 | 5,513,589 | 4,621,049 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 160 | 71,054 | 27,412,283 |
| HBMNG | 379.00 | 379.00 | 0.00 | 0.00 | 379.00 | 0.00 | 0.00 | 1511 | 1,541,437 | 537,335,931 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 14 | 38,556 | 122,431 |
| HONYFLOUR | 17.75 | 17.75 | 17.95 | 17.50 | 17.50 | (0.25) | -1.41 | 230 | 4,939,044 | 87,537,061 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 39 | 259,047 | 11,426,929 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 4,834 | 49,837 |
| INTBREW | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | (0.50) | -5.00 | 76 | 594,071 | 5,762,376 |
| INTENEGINS | 2.10 | 2.10 | 2.14 | 2.00 | 2.03 | (0.07) | -3.33 | 222 | 5,683,026 | 11,705,542 |
| JAIZBANK | 7.85 | 7.85 | 7.90 | 7.80 | 7.80 | (0.05) | -0.64 | 677 | 8,253,248 | 64,880,204 |
| JAPAULGOLD | 2.51 | 2.51 | 2.57 | 2.50 | 2.53 | 0.02 | 0.80 | 247 | 11,621,210 | 29,404,423 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 19 | 2,731 | 764,134 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 28 | 40,027 | 356,794 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 2 | 967 | 6,140 |
| LASACO | 1.90 | 1.90 | 1.91 | 1.80 | 1.85 | (0.05) | -2.63 | 100 | 2,045,500 | 3,815,279 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 35 | 84,199 | 704,906 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 17 | 240,713 | 790,136 |
| LINKASSURE | 1.64 | 1.64 | 1.63 | 1.60 | 1.60 | (0.04) | -2.44 | 54 | 3,114,383 | 5,018,399 |
| LIVESTOCK | 17.10 | 17.10 | 18.75 | 15.90 | 18.75 | 1.65 | 9.65 | 578 | 11,375,285 | 191,160,528 |
| LIVINGTRUST | 2.93 | 2.93 | 3.22 | 3.22 | 3.22 | 0.29 | 9.90 | 15 | 646,393 | 2,080,770 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 70 | 300,727 | 3,278,235 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 115 | 161,632 | 6,000,783 |
| MBENEFIT | 3.05 | 3.05 | 3.01 | 3.00 | 3.00 | (0.05) | -1.64 | 126 | 2,498,175 | 7,553,511 |
| MCNICHOLS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 58 | 405,024 | 2,045,244 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 16 | 6,674 | 338,144 |
| MEYER | 15.95 | 15.95 | 17.50 | 17.50 | 17.50 | 1.55 | 9.72 | 51 | 383,681 | 6,637,578 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 9,920 | 93,248 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 2145 | 2,440,656 | 2,001,661,414 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 4 | 6,390 | 110,547 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 226 | 267,529 | 36,133,960 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 247 | 1,745,894 | 312,679,377 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 240 | 1,925,169 | 142,823,241 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 20 | 13,953 | 2,025,316 |
| NEIMETH | 8.40 | 8.40 | 8.30 | 7.60 | 7.60 | (0.80) | -9.52 | 202 | 3,386,811 | 26,174,990 |
| NEM | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | (0.30) | -1.06 | 76 | 466,021 | 13,080,217 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 122 | 22,985 | 59,859,418 |
| NGXGROUP | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 894 | 2,095,522 | 331,624,381 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 163 | 176,464 | 27,567,160 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 6 | 93 | 6,650 |
| NPFMCRFBK | 4.10 | 4.10 | 4.40 | 4.10 | 4.10 | 0.00 | 0.00 | 79 | 2,953,586 | 12,397,207 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 18 | 6,853 | 765,326 |
| NSLTECH | 0.73 | 0.73 | 0.73 | 0.70 | 0.73 | 0.00 | 0.00 | 80 | 4,061,334 | 2,868,206 |
| OANDO | 34.45 | 34.45 | 36.00 | 35.95 | 36.00 | 1.55 | 4.50 | 321 | 2,585,838 | 90,630,644 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 86 | 14,352 | 16,484,707 |
| OMATEK | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 54 | 1,332,496 | 1,939,599 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 5 | 7,451 | 224,027 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 64 | 12,785 | 23,534,628 |
| PRESTIGE | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | (0.02) | -1.43 | 20 | 595,206 | 821,170 |
| PZ | 63.50 | 63.50 | 63.55 | 63.50 | 63.50 | 0.00 | 0.00 | 226 | 6,359,058 | 404,836,388 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 27 | 137,253 | 1,717,209 |
| REGALINS | 0.78 | 0.78 | 0.80 | 0.73 | 0.73 | (0.05) | -6.41 | 93 | 2,615,350 | 1,994,062 |
| ROYALEX | 1.08 | 1.08 | 1.01 | 1.00 | 1.00 | (0.08) | -7.41 | 63 | 874,715 | 885,372 |
| RTBRISCOE | 9.25 | 9.25 | 9.30 | 9.30 | 9.30 | 0.05 | 0.54 | 63 | 318,988 | 2,960,898 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 23 | 82,741 | 2,461,545 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 348 | 28,585 | 428,315,710 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 11 | 7,496 | 1,155,134 |
| SOVRENINS | 2.15 | 2.14 | 2.14 | 2.03 | 2.03 | (0.12) | -5.58 | 50 | 911,435 | 1,895,918 |
| STANBIC | 159.60 | 160.10 | 161.00 | 160.00 | 160.00 | 0.40 | 0.25 | 267 | 2,383,176 | 381,879,264 |
| STERLINGNG | 77.00 | 77.00 | 77.00 | 73.65 | 76.50 | (0.50) | -0.65 | 798 | 4,181,618 | 316,420,407 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 27 | 137,351 | 408,710 |
| TANTALIZER | 3.70 | 3.70 | 3.76 | 3.72 | 3.76 | 0.06 | 1.62 | 147 | 1,726,500 | 6,492,471 |
| THOMASWY | 2.92 | 2.92 | 2.83 | 2.80 | 2.80 | (0.12) | -4.11 | 76 | 1,710,150 | 5,121,810 |
| TIP | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | (1.10) | -4.38 | 540 | 1,983,645 | 48,416,121 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 13 | 1,144 | 533,790 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 55 | 15,979 | 4,284,773 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 138 | 855,119 | 29,419,958 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 29 | 272,104 | 780,465 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 24 | 7,040 | 1,127,808 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 32 | 184,734 | 538,928 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 124 | 901,924 | 160,176,410 |
| UBA | 42.00 | 42.00 | 42.05 | 41.90 | 41.90 | (0.10) | -0.24 | 757 | 13,092,124 | 549,708,061 |
| UCAP | 16.90 | 16.90 | 16.90 | 16.55 | 16.55 | (0.35) | -2.07 | 450 | 9,831,499 | 163,849,337 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 234 | 2,542,323 | 271,821,053 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 16 | 22,781 | 487,513 |
| UPDC | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 77 | 1,083,073 | 4,187,308 |
| UPL | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00 | 13 | 41,706 | 200,186 |
| VERITASKAP | 1.08 | 1.08 | 1.14 | 1.08 | 1.14 | 0.06 | 5.56 | 79 | 3,564,814 | 3,905,730 |
| VFDGROUP | 13.00 | 13.00 | 12.75 | 12.55 | 12.55 | (0.45) | -3.46 | 87 | 1,028,566 | 12,979,803 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 70 | 408,008 | 64,138,858 |
| WAPIC | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | (0.03) | -1.25 | 60 | 473,127 | 1,130,011 |
| WEMABANK | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | (0.10) | -0.33 | 311 | 1,834,787 | 54,989,483 |
| ZENITHBANK | 123.50 | 123.50 | 123.00 | 121.50 | 122.00 | (1.50) | -1.21 | 2626 | 48,213,787 | 5,901,878,470 |
| ZICHIS | 17.40 | 17.40 | 0.00 | 0.00 | 17.40 | 0.00 | 0.00 | 146 | 881,601 | 15,241,618 |
