| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.10 | 6.10 | 6.70 | 6.60 | 6.70 | 0.60 | 9.84 | 85 | 667,664 | 4,369,246 |
| ABCTRANS | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 0.00 | 0.00 | 127 | 582,502 | 3,328,610 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 25 | 32,208 | 159,450 |
| ACCESSCORP | 26.95 | 27.00 | 27.20 | 26.50 | 26.95 | 0.00 | 0.00 | 1274 | 30,478,915 | 823,838,959 |
| AFRIPRUD | 10.00 | 10.00 | 10.70 | 10.70 | 10.70 | 0.70 | 7.00 | 128 | 763,045 | 8,095,579 |
| AIICO | 3.78 | 3.78 | 3.66 | 3.62 | 3.64 | (0.14) | -3.70 | 337 | 5,549,996 | 20,224,074 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 100 | 20,918 | 118,605,060 |
| ARADEL | 1296.00 | 1296.00 | 0.00 | 0.00 | 1296.00 | 0.00 | 0.00 | 2276 | 1,838,736 | 2,180,274,326 |
| AUSTINLAZ | 2.45 | 2.45 | 2.24 | 2.21 | 2.24 | (0.21) | -8.57 | 79 | 1,262,584 | 2,954,050 |
| AVACAP | 7.80 | 7.80 | 7.70 | 7.10 | 7.65 | (0.15) | -1.92 | 162 | 4,396,138 | 32,627,048 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 26 | 1,772 | 235,410 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 63 | 9,097 | 4,188,259 |
| BUACEMENT | 298.00 | 298.00 | 0.00 | 0.00 | 298.00 | 0.00 | 0.00 | 678 | 446,503 | 125,505,256 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 400 | 140,540 | 98,117,378 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 169 | 406,147 | 23,196,097 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 71 | 77,417 | 8,615,513 |
| CAVERTON | 3.35 | 3.35 | 3.65 | 3.60 | 3.65 | 0.30 | 8.96 | 95 | 1,739,537 | 6,326,229 |
| CHAMPION | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 110 | 1,124,281 | 8,932,971 |
| CHAMS | 3.15 | 3.15 | 3.25 | 2.90 | 3.05 | (0.10) | -3.17 | 607 | 28,623,796 | 87,059,910 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 10 | 36,540 | 353,110 |
| CILEASING | 4.80 | 4.80 | 4.90 | 4.70 | 4.70 | (0.10) | -2.08 | 57 | 2,073,649 | 9,961,538 |
| CMFC | 2.90 | 2.90 | 3.17 | 2.75 | 2.90 | 0.00 | 0.00 | 170 | 4,822,296 | 14,523,497 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 9 | 6,416 | 957,176 |
| CONHALLPLC | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 132 | 2,921,340 | 20,337,560 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 24 | 5,067 | 957,663 |
| CORNERST | 3.90 | 3.90 | 4.00 | 3.95 | 3.95 | 0.05 | 1.28 | 105 | 2,124,959 | 8,497,877 |
| CUSTODIAN | 65.00 | 65.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0.00 | 119 | 342,358 | 21,994,743 |
| CUTIX | 2.27 | 2.27 | 2.27 | 2.18 | 2.18 | (0.09) | -3.96 | 103 | 1,313,519 | 2,913,187 |
| CWG | 15.60 | 15.60 | 17.15 | 17.10 | 17.15 | 1.55 | 9.94 | 120 | 1,093,929 | 18,634,595 |
| DAARCOMM | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | (0.01) | -0.71 | 71 | 864,666 | 1,198,831 |
| DANGCEM | 1490.00 | 1490.00 | 1341.00 | 1341.00 | 1341.00 | (149.00) | -10.00 | 1401 | 1,919,688 | 2,574,360,361 |
| DANGSUGAR | 65.10 | 65.10 | 65.65 | 65.50 | 65.65 | 0.55 | 0.84 | 618 | 2,232,372 | 146,913,614 |
| ELLAHLAKES | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 91 | 855,429 | 6,076,593 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 3 | 104,742 | 3,838,794 |
| ETERNA | 38.50 | 38.50 | 38.50 | 36.00 | 36.00 | (2.50) | -6.49 | 187 | 1,089,607 | 40,126,828 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 104 | 330,446 | 22,180,842 |
| ETRANZACT | 17.00 | 17.00 | 18.70 | 17.60 | 18.65 | 1.65 | 9.71 | 185 | 2,787,885 | 51,575,612 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 8,071 | 1,372,877 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.75 | 11.00 | 0.00 | 0.00 | 379 | 6,802,560 | 73,551,098 |
| FIDELITYBK | 24.00 | 24.00 | 24.20 | 23.00 | 24.20 | 0.20 | 0.83 | 587 | 14,996,232 | 355,989,731 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 275 | 436,275 | 37,482,140 |
| FIRSTHOLDCO | 112.70 | 112.70 | 114.00 | 110.00 | 110.00 | (2.70) | -2.40 | 1392 | 10,522,749 | 1,179,766,249 |
| FTGINSURE | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 0.00 | 0.00 | 33 | 170,077 | 259,788 |
| FTNCOCOA | 7.50 | 7.50 | 7.50 | 7.15 | 7.50 | 0.00 | 0.00 | 123 | 856,032 | 6,320,007 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 18 | 565 | 419,908 |
| GTCO | 123.00 | 123.00 | 122.50 | 122.00 | 122.00 | (1.00) | -0.81 | 2069 | 13,814,348 | 1,689,394,225 |
| GUINEAINS | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | (0.02) | -2.50 | 74 | 1,149,673 | 903,143 |
| GUINNESS | 416.00 | 416.00 | 0.00 | 0.00 | 416.00 | 0.00 | 0.00 | 75 | 9,175 | 3,540,287 |
| HBMNG | 350.00 | 350.00 | 329.90 | 322.50 | 323.00 | (27.00) | -7.71 | 888 | 6,304,514 | 2,037,543,487 |
| HMCALL | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 25 | 147,656 | 511,114 |
| HONYFLOUR | 24.45 | 24.45 | 26.85 | 24.80 | 26.85 | 2.40 | 9.82 | 797 | 21,220,263 | 559,528,533 |
| IKEJAHOTEL | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 30 | 12,797 | 553,190 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 6 | 4,288 | 108,429 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 5,160 | 54,300 |
| INTBREW | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 109 | 1,668,822 | 15,169,787 |
| INTENEGINS | 1.77 | 1.77 | 1.81 | 1.60 | 1.70 | (0.07) | -3.95 | 286 | 4,689,399 | 8,144,144 |
| JAIZBANK | 7.65 | 7.65 | 7.90 | 7.50 | 7.60 | (0.05) | -0.65 | 601 | 13,605,121 | 103,579,147 |
| JAPAULGOLD | 2.50 | 2.50 | 2.55 | 2.42 | 2.55 | 0.05 | 2.00 | 226 | 10,094,473 | 25,162,143 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 25 | 4,959 | 1,387,528 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 11 | 13,531 | 115,431 |
| LASACO | 1.75 | 1.75 | 1.71 | 1.60 | 1.60 | (0.15) | -8.57 | 70 | 2,071,856 | 3,460,901 |
| LEARNAFRCA | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00 | 28 | 66,085 | 509,415 |
| LEGENDINT | 3.15 | 3.15 | 3.10 | 3.00 | 3.00 | (0.15) | -4.76 | 28 | 633,968 | 1,937,912 |
| LINKASSURE | 1.56 | 1.56 | 1.56 | 1.50 | 1.52 | (0.04) | -2.56 | 60 | 13,208,202 | 20,259,853 |
| LIVESTOCK | 13.95 | 13.95 | 13.10 | 13.05 | 13.10 | (0.85) | -6.09 | 249 | 1,723,422 | 22,788,062 |
| LIVINGTRUST | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 13 | 48,317 | 129,597 |
| MANSARD | 11.75 | 11.75 | 11.00 | 10.80 | 10.80 | (0.95) | -8.09 | 126 | 1,370,225 | 15,509,664 |
| MAYBAKER | 41.80 | 41.80 | 0.00 | 0.00 | 41.80 | 0.00 | 0.00 | 220 | 735,629 | 30,148,952 |
| MBENEFIT | 2.72 | 2.72 | 2.97 | 2.83 | 2.94 | 0.22 | 8.09 | 137 | 2,782,781 | 8,139,324 |
| MCNICHOLS | 5.00 | 5.00 | 5.00 | 4.80 | 4.80 | (0.20) | -4.00 | 67 | 734,163 | 3,572,779 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 22 | 19,423 | 982,804 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 14 | 5,010 | 79,912 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 23,914 | 231,549 |
| MTNN | 850.00 | 850.00 | 0.00 | 0.00 | 850.00 | 0.00 | 0.00 | 2477 | 1,272,356 | 1,060,038,865 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 8 | 1,707 | 29,531 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 151.20 | 0.00 | 0.00 | 159 | 220,853 | 30,058,093 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 211 | 2,344,435 | 388,486,262 |
| NB | 72.00 | 72.00 | 71.80 | 70.20 | 70.20 | (1.80) | -2.50 | 279 | 2,210,392 | 156,168,078 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,168 | 171,139 |
| NEIMETH | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 127 | 1,160,735 | 7,835,350 |
| NEM | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00 | 77 | 331,093 | 9,367,974 |
| NESTLE | 2,650.00 | 2,650.00 | 0.00 | 0.00 | 2,650.00 | 0.00 | 0.00 | 131 | 414,322 | 1,088,662,627 |
| NGXGROUP | 164.90 | 164.90 | 162.00 | 161.20 | 161.20 | (3.70) | -2.24 | 680 | 6,733,031 | 1,090,443,959 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 207 | 176,135 | 26,169,653 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 3 | 13 | 930 |
| NPFMCRFBK | 4.20 | 4.20 | 4.30 | 4.10 | 4.30 | 0.10 | 2.38 | 79 | 975,137 | 4,118,585 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 29 | 18,509 | 1,967,037 |
| NSLTECH | 0.69 | 0.69 | 0.67 | 0.65 | 0.67 | (0.02) | -2.90 | 73 | 1,398,716 | 935,737 |
| OANDO | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | (0.10) | -0.32 | 309 | 2,097,230 | 66,251,116 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 151 | 213,560 | 245,295,016 |
| OMATEK | 1.39 | 1.39 | 1.40 | 1.40 | 1.40 | 0.01 | 0.72 | 47 | 456,028 | 619,721 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 5 | 2,411 | 66,061 |
| PRESCO | 1840.80 | 1840.80 | 1656.80 | 1656.80 | 1656.80 | (184.00) | -10.00 | 168 | 108,024 | 178,974,163 |
| PRESTIGE | 1.34 | 1.34 | 0.00 | 0.00 | 1.34 | 0.00 | 0.00 | 30 | 102,098 | 138,524 |
| PZ | 71.95 | 71.95 | 0.00 | 0.00 | 71.95 | 0.00 | 0.00 | 163 | 437,501 | 28,798,579 |
| REDSTAREX | 13.40 | 13.40 | 13.70 | 13.70 | 13.70 | 0.30 | 2.24 | 93 | 1,711,575 | 22,898,714 |
| REGALINS | 0.63 | 0.63 | 0.63 | 0.60 | 0.63 | 0.00 | 0.00 | 134 | 9,667,040 | 5,961,391 |
| ROYALEX | 1.00 | 1.00 | 1.01 | 0.97 | 0.97 | (0.03) | -3.00 | 46 | 1,568,199 | 1,562,247 |
| RTBRISCOE | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 67 | 404,725 | 3,535,609 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 10 | 5,762 | 171,420 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 329 | 134,752 | 2,156,501,213 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 14 | 5,558 | 856,488 |
| SOVRENINS | 1.91 | 1.91 | 1.87 | 1.74 | 1.78 | (0.13) | -6.81 | 87 | 4,117,728 | 7,463,513 |
| STANBIC | 163.90 | 163.90 | 165.80 | 162.50 | 162.50 | (1.40) | -0.85 | 263 | 19,551,298 | 3,175,808,680 |
| STERLINGNG | 76.20 | 76.20 | 0.00 | 0.00 | 76.20 | 0.00 | 0.00 | 113 | 217,115 | 15,783,400 |
| SUNUASSUR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 27 | 72,669 | 204,776 |
| TANTALIZER | 3.60 | 3.60 | 3.80 | 3.57 | 3.80 | 0.20 | 5.56 | 150 | 3,424,985 | 12,428,548 |
| THOMASWY | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 0.00 | 8 | 21,195 | 49,410 |
| TIP | 24.90 | 24.90 | 25.15 | 25.00 | 25.15 | 0.25 | 1.00 | 413 | 3,708,003 | 92,794,723 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 21 | 3,259 | 1,520,649 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 33 | 5,354 | 1,436,066 |
| TRANSCORP | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | (0.05) | -0.17 | 206 | 1,726,145 | 51,822,588 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 27 | 99,511 | 250,570 |
| TRANSPOWER | 203.00 | 203.00 | 219.60 | 215.00 | 219.60 | 16.60 | 8.18 | 370 | 1,108,026 | 231,156,659 |
| TRIPPLEG | 2.41 | 2.41 | 0.00 | 0.00 | 2.41 | 0.00 | 0.00 | 19 | 19,423 | 45,601 |
| UACN | 181.00 | 181.00 | 166.80 | 166.80 | 166.80 | (14.20) | -7.85 | 114 | 17,549,044 | 2,927,180,138 |
| UBA | 42.10 | 42.10 | 42.00 | 41.50 | 42.00 | (0.10) | -0.24 | 660 | 14,049,222 | 589,039,667 |
| UCAP | 16.65 | 16.65 | 16.80 | 16.05 | 16.10 | (0.55) | -3.30 | 419 | 9,249,788 | 152,048,831 |
| UNILEVER | 112.20 | 112.20 | 0.00 | 0.00 | 112.20 | 0.00 | 0.00 | 179 | 769,909 | 82,690,875 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 9 | 9,249 | 197,929 |
| UPDC | 3.70 | 3.70 | 3.70 | 3.60 | 3.60 | (0.10) | -2.70 | 67 | 749,238 | 2,743,898 |
| UPL | 4.85 | 4.85 | 0.00 | 0.00 | 4.85 | 0.00 | 0.00 | 23 | 79,130 | 372,768 |
| VERITASKAP | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | (0.02) | -2.06 | 91 | 5,734,387 | 5,452,263 |
| VFDGROUP | 12.40 | 12.40 | 0.00 | 0.00 | 12.40 | 0.00 | 0.00 | 119 | 1,304,530 | 15,403,391 |
| VITAFOAM | 141.50 | 141.50 | 0.00 | 0.00 | 141.50 | 0.00 | 0.00 | 366 | 927,233 | 127,403,100 |
| WAPIC | 2.22 | 2.22 | 2.00 | 2.00 | 2.00 | (0.22) | -9.91 | 100 | 3,141,279 | 6,436,576 |
| WEMABANK | 32.40 | 32.40 | 32.60 | 32.40 | 32.60 | 0.20 | 0.62 | 583 | 4,079,009 | 132,140,588 |
| ZENITHBANK | 120.00 | 120.00 | 120.00 | 119.10 | 120.00 | 0.00 | 0.00 | 2679 | 21,659,476 | 2,583,467,735 |
| ZICHIS | 16.66 | 16.66 | 17.00 | 16.70 | 17.00 | 0.34 | 2.04 | 180 | 953,256 | 15,918,976 |
