| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.30 | 6.30 | 6.40 | 5.70 | 5.75 | (0.55) | -8.73 | 202 | 2,457,513 | 14,679,981 |
| ABCTRANS | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | (0.40) | -6.06 | 149 | 830,237 | 5,023,497 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 23 | 68,344 | 323,684 |
| ACCESSCORP | 26.50 | 26.50 | 27.00 | 26.10 | 27.00 | 0.50 | 1.89 | 1823 | 42,594,349 | 1,133,873,177 |
| AFRIPRUD | 10.60 | 10.60 | 10.60 | 10.00 | 10.00 | (0.60) | -5.66 | 185 | 2,328,912 | 24,134,528 |
| AIICO | 3.80 | 3.80 | 3.70 | 3.60 | 3.61 | (0.19) | -5.00 | 315 | 5,417,292 | 19,757,139 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 70 | 1,570 | 8,901,900 |
| ARADEL | 1296.00 | 1296.00 | 0.00 | 0.00 | 1296.00 | 0.00 | 0.00 | 3313 | 2,488,980 | 2,948,149,847 |
| AUSTINLAZ | 2.45 | 2.45 | 0.00 | 0.00 | 2.45 | 0.00 | 0.00 | 33 | 326,745 | 784,062 |
| AVACAP | 7.55 | 7.55 | 7.80 | 7.05 | 7.80 | 0.25 | 3.31 | 249 | 6,206,162 | 45,976,112 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 22 | 3,482 | 462,584 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 94 | 150,173 | 69,141,349 |
| BUACEMENT | 298.00 | 298.00 | 0.00 | 0.00 | 298.00 | 0.00 | 0.00 | 813 | 609,064 | 175,921,678 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 489 | 75,642 | 52,200,480 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 211 | 220,566 | 12,783,779 |
| CAP | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00 | 53 | 255,765 | 28,184,707 |
| CAVERTON | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | (0.25) | -7.58 | 123 | 1,095,861 | 3,567,143 |
| CHAMPION | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | (0.10) | -1.23 | 117 | 717,810 | 5,775,420 |
| CHAMS | 3.31 | 3.31 | 3.39 | 2.98 | 3.25 | (0.06) | -1.81 | 636 | 25,415,351 | 80,185,498 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 10 | 29,298 | 291,789 |
| CILEASING | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 31 | 191,160 | 964,723 |
| CMFC | 2.96 | 2.96 | 2.90 | 2.73 | 2.90 | (0.06) | -2.03 | 126 | 1,345,336 | 3,912,292 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 8 | 3,989 | 585,378 |
| CONHALLPLC | 7.15 | 7.15 | 7.35 | 6.76 | 6.76 | (0.39) | -5.45 | 270 | 9,011,583 | 64,108,140 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 34 | 3,989 | 753,921 |
| CORNERST | 4.10 | 4.10 | 4.30 | 3.70 | 4.30 | 0.20 | 4.88 | 159 | 7,746,306 | 30,627,269 |
| CUSTODIAN | 65.00 | 65.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0.00 | 145 | 195,587 | 12,399,039 |
| CUTIX | 2.25 | 2.25 | 2.31 | 2.28 | 2.28 | 0.03 | 1.33 | 112 | 1,793,863 | 4,076,549 |
| CWG | 17.50 | 17.50 | 17.35 | 16.00 | 16.50 | (1.00) | -5.71 | 188 | 5,070,920 | 84,783,032 |
| DAARCOMM | 1.36 | 1.36 | 1.36 | 1.34 | 1.34 | (0.02) | -1.47 | 74 | 1,009,543 | 1,364,804 |
| DANGCEM | 1490.00 | 1490.00 | 0.00 | 0.00 | 1490.00 | 0.00 | 0.00 | 2072 | 732,400 | 1,006,258,250 |
| DANGSUGAR | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | (1.00) | -1.48 | 718 | 1,737,815 | 116,725,663 |
| ELLAHLAKES | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | (0.05) | -0.70 | 149 | 1,060,086 | 7,484,958 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 1 | 70 | 2,562 |
| ETERNA | 42.75 | 42.75 | 0.00 | 0.00 | 42.75 | 0.00 | 0.00 | 66 | 246,499 | 9,490,212 |
| ETI | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | (3.00) | -4.29 | 132 | 1,234,698 | 83,144,588 |
| ETRANZACT | 14.85 | 14.85 | 15.50 | 15.50 | 15.50 | 0.65 | 4.38 | 103 | 910,554 | 14,304,315 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 14 | 31,756 | 5,401,696 |
| FCMB | 11.00 | 11.00 | 11.20 | 10.70 | 11.05 | 0.05 | 0.45 | 395 | 6,573,438 | 71,487,865 |
| FIDELITYBK | 23.50 | 23.50 | 23.60 | 21.90 | 23.60 | 0.10 | 0.43 | 739 | 16,781,048 | 389,355,202 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 349 | 1,197,847 | 105,142,651 |
| FIRSTHOLDCO | 118.20 | 118.20 | 0.00 | 0.00 | 118.20 | 0.00 | 0.00 | 1563 | 11,881,149 | 1,311,915,628 |
| FTGINSURE | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | (0.17) | -10.00 | 60 | 600,086 | 945,727 |
| FTNCOCOA | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 128 | 853,108 | 6,176,702 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 11 | 548 | 407,274 |
| GTCO | 117.00 | 117.00 | 117.00 | 116.90 | 117.00 | 0.00 | 0.00 | 2845 | 11,299,488 | 1,322,699,524 |
| GUINEAINS | 0.76 | 0.76 | 0.83 | 0.76 | 0.80 | 0.04 | 5.26 | 65 | 1,836,196 | 1,496,035 |
| GUINNESS | 416.00 | 416.00 | 0.00 | 0.00 | 416.00 | 0.00 | 0.00 | 99 | 48,657 | 18,493,170 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 691 | 954,430 | 313,474,392 |
| HMCALL | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00 | 24 | 499,069 | 1,635,655 |
| HONYFLOUR | 23.65 | 23.65 | 24.00 | 23.25 | 23.50 | (0.15) | -0.63 | 722 | 11,474,141 | 270,382,998 |
| IKEJAHOTEL | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 39 | 84,786 | 3,695,548 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 11 | 2,403 | 63,830 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 640 | 6,769 |
| INTBREW | 8.50 | 8.50 | 9.30 | 9.00 | 9.05 | 0.55 | 6.47 | 121 | 1,988,815 | 18,169,897 |
| INTENEGINS | 1.76 | 1.76 | 1.84 | 1.59 | 1.65 | (0.11) | -6.25 | 311 | 19,455,688 | 33,642,342 |
| JAIZBANK | 7.90 | 7.90 | 7.85 | 7.75 | 7.75 | (0.15) | -1.90 | 663 | 7,730,169 | 60,406,085 |
| JAPAULGOLD | 2.52 | 2.52 | 2.50 | 2.43 | 2.50 | (0.02) | -0.79 | 179 | 5,461,327 | 13,487,434 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 20 | 2,665 | 745,667 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 28 | 52,120 | 424,766 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 10 | 59 |
| LASACO | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 68 | 997,547 | 1,702,457 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 32 | 136,825 | 1,132,729 |
| LEGENDINT | 3.15 | 3.15 | 3.15 | 3.10 | 3.15 | 0.00 | 0.00 | 30 | 708,584 | 2,224,565 |
| LINKASSURE | 1.56 | 1.56 | 1.59 | 1.55 | 1.56 | 0.00 | 0.00 | 55 | 13,888,464 | 21,957,955 |
| LIVESTOCK | 14.60 | 14.60 | 15.65 | 13.65 | 13.65 | (0.95) | -6.51 | 455 | 4,915,488 | 74,319,715 |
| LIVINGTRUST | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 12 | 67,030 | 199,061 |
| MANSARD | 11.75 | 11.75 | 0.00 | 0.00 | 11.75 | 0.00 | 0.00 | 147 | 1,555,784 | 18,202,778 |
| MAYBAKER | 41.80 | 41.80 | 0.00 | 0.00 | 41.80 | 0.00 | 0.00 | 345 | 1,664,682 | 71,570,452 |
| MBENEFIT | 2.97 | 2.97 | 2.95 | 2.92 | 2.92 | (0.05) | -1.68 | 139 | 1,843,139 | 5,383,157 |
| MCNICHOLS | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 68 | 673,830 | 3,296,798 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 65 | 88,823 | 4,539,404 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 23 | 86,207 | 1,402,991 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 6 | 1,710 | 16,115 |
| MTNN | 850.00 | 850.00 | 0.00 | 0.00 | 850.00 | 0.00 | 0.00 | 2684 | 2,688,481 | 2,271,151,007 |
| MULTITREX | 0.72 | 0.72 | 0.00 | 0.00 | 0.72 | 0.00 | 0.00 | 1 | 10 | 8 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 11 | 12,722 | 220,091 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 151.20 | 0.00 | 0.00 | 174 | 472,069 | 64,280,923 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 170 | 188,630 | 31,694,980 |
| NB | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | (0.40) | -0.55 | 240 | 3,006,279 | 216,467,105 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 18 | 4,433 | 661,086 |
| NEIMETH | 6.70 | 6.70 | 6.70 | 6.60 | 6.70 | 0.00 | 0.00 | 151 | 2,030,419 | 13,508,632 |
| NEM | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00 | 80 | 501,146 | 14,260,013 |
| NESTLE | 2650.00 | 2650.00 | 0.00 | 0.00 | 2650.00 | 0.00 | 0.00 | 150 | 93,363 | 244,410,055 |
| NGXGROUP | 164.80 | 164.80 | 165.00 | 164.80 | 165.00 | 0.20 | 0.12 | 832 | 11,129,956 | 1,830,395,796 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 260 | 103,891 | 16,398,352 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 3,284 | 234,806 |
| NPFMCRFBK | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 59 | 517,114 | 2,226,037 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 25 | 7,295 | 791,683 |
| NSLTECH | 0.68 | 0.68 | 0.74 | 0.68 | 0.69 | 0.01 | 1.47 | 68 | 2,564,670 | 1,835,546 |
| OANDO | 31.50 | 31.50 | 31.75 | 31.00 | 31.75 | 0.25 | 0.79 | 364 | 2,521,107 | 78,761,993 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 120 | 10,280 | 11,807,608 |
| OMATEK | 1.28 | 1.28 | 1.39 | 1.39 | 1.39 | 0.11 | 8.59 | 53 | 638,991 | 878,944 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 2,715 | 76,474 |
| PRESCO | 1840.80 | 1840.80 | 0.00 | 0.00 | 1840.80 | 0.00 | 0.00 | 127 | 54,540 | 90,361,872 |
| PRESTIGE | 1.37 | 1.37 | 1.37 | 1.31 | 1.37 | 0.00 | 0.00 | 61 | 16,641,911 | 22,481,330 |
| PZ | 71.95 | 71.95 | 0.00 | 0.00 | 71.95 | 0.00 | 0.00 | 204 | 1,356,703 | 88,050,468 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 40 | 99,856 | 1,247,369 |
| REGALINS | 0.63 | 0.63 | 0.69 | 0.63 | 0.63 | 0.00 | 0.00 | 74 | 4,076,999 | 2,660,877 |
| ROYALEX | 0.95 | 0.95 | 1.04 | 1.00 | 1.00 | 0.05 | 5.26 | 69 | 1,033,111 | 1,046,792 |
| RTBRISCOE | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 65 | 1,123,645 | 9,815,570 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 10 | 14,945 | 444,614 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 373 | 39,454 | 621,565,796 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 6 | 1,028 | 158,415 |
| SOVRENINS | 2.12 | 2.12 | 0.00 | 0.00 | 2.12 | 0.00 | 0.00 | 118 | 3,573,801 | 6,918,142 |
| STANBIC | 162.00 | 162.00 | 163.90 | 163.90 | 163.90 | 1.90 | 1.17 | 296 | 607,553 | 98,869,783 |
| STERLINGNG | 76.00 | 76.00 | 75.90 | 71.50 | 75.90 | (0.10) | -0.13 | 152 | 2,208,862 | 162,955,334 |
| SUNUASSUR | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | (0.05) | -1.85 | 35 | 417,881 | 1,110,426 |
| TANTALIZER | 3.70 | 3.70 | 3.67 | 3.62 | 3.62 | (0.08) | -2.16 | 140 | 2,285,169 | 8,328,774 |
| THOMASWY | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 0.00 | 11 | 28,599 | 70,243 |
| TIP | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 470 | 3,474,893 | 86,871,166 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 23 | 3,078 | 1,436,195 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 39 | 40,862 | 10,722,125 |
| TRANSCORP | 31.50 | 31.50 | 30.55 | 30.00 | 30.00 | (1.50) | -4.76 | 226 | 2,729,512 | 83,634,013 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 12 | 31,721 | 79,307 |
| TRANSPOWER | 178.00 | 178.00 | 184.60 | 184.60 | 184.60 | 6.60 | 3.71 | 106 | 1,326,059 | 236,834,652 |
| TRIPPLEG | 2.40 | 2.40 | 2.44 | 2.40 | 2.40 | 0.00 | 0.00 | 32 | 570,765 | 1,384,807 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 244 | 2,181,800 | 356,016,297 |
| UBA | 41.95 | 41.95 | 41.00 | 40.00 | 41.00 | (0.95) | -2.26 | 1083 | 10,698,306 | 431,528,257 |
| UCAP | 16.75 | 16.75 | 16.60 | 16.00 | 16.50 | (0.25) | -1.49 | 499 | 7,270,271 | 119,816,300 |
| UNILEVER | 112.20 | 112.20 | 0.00 | 0.00 | 112.20 | 0.00 | 0.00 | 246 | 1,672,920 | 182,878,548 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 990 | 21,186 |
| UPDC | 3.60 | 3.60 | 3.75 | 3.75 | 3.75 | 0.15 | 4.17 | 103 | 683,439 | 2,526,002 |
| UPL | 4.20 | 4.20 | 4.60 | 4.60 | 4.60 | 0.40 | 9.52 | 45 | 1,181,138 | 5,426,718 |
| VERITASKAP | 0.96 | 0.96 | 0.96 | 0.93 | 0.93 | (0.03) | -3.13 | 105 | 3,762,522 | 3,532,528 |
| VFDGROUP | 12.20 | 12.20 | 12.50 | 12.10 | 12.25 | 0.05 | 0.41 | 125 | 23,240,556 | 289,942,157 |
| VITAFOAM | 157.20 | 157.20 | 141.50 | 141.50 | 141.50 | (15.70) | -9.99 | 283 | 2,166,410 | 306,549,016 |
| WAPIC | 2.26 | 2.26 | 2.26 | 2.25 | 2.25 | (0.01) | -0.44 | 74 | 2,000,426 | 4,514,206 |
| WEMABANK | 32.00 | 32.00 | 32.00 | 31.15 | 32.00 | 0.00 | 0.00 | 417 | 7,649,084 | 241,836,405 |
| ZENITHBANK | 116.00 | 116.00 | 117.00 | 116.30 | 116.90 | 0.90 | 0.78 | 3072 | 15,781,812 | 1,840,080,633 |
| ZICHIS | 16.66 | 16.66 | 0.00 | 0.00 | 16.66 | 0.00 | 0.00 | 158 | 513,213 | 8,143,322 |
