| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 143 | 1,173,721 | 8,020,768 |
| ABCTRANS | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | (0.50) | -8.06 | 152 | 639,507 | 3,705,130 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 24 | 47,095 | 243,179 |
| ACCESSCORP | 26.95 | 26.95 | 27.20 | 26.60 | 26.90 | (0.05) | -0.19 | 1270 | 22,301,237 | 599,649,088 |
| AFRIPRUD | 10.70 | 10.70 | 10.70 | 10.05 | 10.05 | (0.65) | -6.07 | 202 | 1,487,266 | 15,535,365 |
| AIICO | 3.64 | 3.64 | 3.80 | 3.62 | 3.80 | 0.16 | 4.40 | 274 | 2,897,395 | 10,832,739 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 78 | 1,992 | 11,294,640 |
| ARADEL | 1296.00 | 1296.00 | 0.00 | 0.00 | 1296.00 | 0.00 | 0.00 | 1719 | 1,085,274 | 1,272,171,890 |
| AUSTINLAZ | 2.24 | 2.24 | 2.40 | 2.40 | 2.40 | 0.16 | 7.14 | 30 | 243,370 | 578,894 |
| AVACAP | 7.65 | 7.65 | 0.00 | 0.00 | 7.65 | 0.00 | 0.00 | 89 | 1,125,874 | 8,207,366 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 34 | 137,759 | 18,301,283 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 42 | 4,502 | 2,072,721 |
| BUACEMENT | 298.00 | 298.00 | 0.00 | 0.00 | 298.00 | 0.00 | 0.00 | 594 | 271,859 | 75,573,395 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 434 | 36,605 | 25,289,080 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 136 | 386,230 | 22,102,865 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 59 | 129,465 | 14,271,422 |
| CAVERTON | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 74 | 590,818 | 2,226,889 |
| CHAMPION | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 0.80 | 10.00 | 132 | 2,277,993 | 19,490,107 |
| CHAMS | 3.05 | 3.05 | 3.15 | 3.00 | 3.09 | 0.04 | 1.31 | 485 | 9,134,596 | 27,978,763 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 5 | 14,655 | 155,721 |
| CILEASING | 4.70 | 4.70 | 4.90 | 4.90 | 4.90 | 0.20 | 4.26 | 64 | 1,170,381 | 5,864,355 |
| CMFC | 2.90 | 2.90 | 3.00 | 2.90 | 3.00 | 0.10 | 3.45 | 120 | 2,154,780 | 6,336,288 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 7 | 3,794 | 569,520 |
| CONHALLPLC | 7.00 | 7.00 | 7.00 | 6.84 | 6.84 | (0.16) | -2.29 | 111 | 4,249,524 | 29,585,899 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 22 | 2,532 | 478,548 |
| CORNERST | 3.95 | 3.95 | 4.15 | 4.10 | 4.15 | 0.20 | 5.06 | 52 | 1,200,845 | 4,949,181 |
| CUSTODIAN | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | (2.00) | -3.08 | 245 | 731,119 | 45,575,595 |
| CUTIX | 2.18 | 2.18 | 2.27 | 2.27 | 2.27 | 0.09 | 4.13 | 79 | 716,543 | 1,613,234 |
| CWG | 17.15 | 17.15 | 17.50 | 17.50 | 17.50 | 0.35 | 2.04 | 179 | 1,020,517 | 17,850,046 |
| DAARCOMM | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0.00 | 41 | 122,383 | 174,103 |
| DANGCEM | 1341.00 | 1341.00 | 0.00 | 0.00 | 1341.00 | 0.00 | 0.00 | 1438 | 999,529 | 1,227,966,012 |
| DANGSUGAR | 65.65 | 65.65 | 65.50 | 65.00 | 65.00 | (0.65) | -0.99 | 843 | 5,396,684 | 351,210,076 |
| ELLAHLAKES | 7.10 | 7.10 | 7.35 | 6.50 | 7.35 | 0.25 | 3.52 | 256 | 5,618,131 | 38,090,626 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 2 | 1,199 | 39,567 |
| ETERNA | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 109 | 126,094 | 4,649,746 |
| ETI | 67.00 | 67.00 | 70.00 | 70.00 | 70.00 | 3.00 | 4.48 | 102 | 502,802 | 34,876,229 |
| ETRANZACT | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00 | 158 | 843,635 | 15,241,139 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 3 | 3,856 | 655,906 |
| FCMB | 11.00 | 11.00 | 11.20 | 10.80 | 11.00 | 0.00 | 0.00 | 340 | 18,884,043 | 207,752,023 |
| FIDELITYBK | 24.20 | 24.20 | 24.25 | 23.00 | 23.35 | (0.85) | -3.51 | 456 | 18,254,331 | 435,265,327 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 292 | 243,264 | 20,967,157 |
| FIRSTHOLDCO | 110.00 | 110.00 | 110.00 | 108.00 | 110.00 | 0.00 | 0.00 | 1261 | 11,219,547 | 1,225,193,532 |
| FTGINSURE | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | (0.04) | -2.61 | 25 | 693,571 | 1,042,613 |
| FTNCOCOA | 7.50 | 7.50 | 7.42 | 7.15 | 7.42 | (0.08) | -1.07 | 154 | 1,986,923 | 14,283,692 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 17 | 474 | 352,277 |
| GTCO | 122.00 | 122.00 | 121.00 | 119.80 | 119.80 | (2.20) | -1.80 | 2043 | 41,023,707 | 4,921,005,067 |
| GUINEAINS | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | (0.01) | -1.28 | 63 | 1,007,190 | 778,116 |
| GUINNESS | 416.00 | 416.00 | 0.00 | 0.00 | 416.00 | 0.00 | 0.00 | 69 | 24,847 | 9,311,978 |
| HBMNG | 323.00 | 323.00 | 316.00 | 315.00 | 315.00 | (8.00) | -2.48 | 1042 | 3,176,777 | 1,004,602,535 |
| HMCALL | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 0.00 | 0.00 | 18 | 68,718 | 226,959 |
| HONYFLOUR | 26.85 | 26.85 | 29.50 | 27.15 | 29.50 | 2.65 | 9.87 | 1171 | 32,000,900 | 938,113,652 |
| IKEJAHOTEL | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 55 | 75,017 | 3,266,708 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 9 | 7,796 | 210,849 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 15 | 9,523 | 100,021 |
| INTBREW | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 62 | 651,397 | 5,906,921 |
| INTENEGINS | 1.70 | 1.70 | 1.79 | 1.69 | 1.70 | 0.00 | 0.00 | 214 | 5,361,900 | 9,273,180 |
| JAIZBANK | 7.60 | 7.60 | 7.65 | 7.60 | 7.65 | 0.05 | 0.66 | 506 | 2,488,417 | 19,103,888 |
| JAPAULGOLD | 2.55 | 2.55 | 2.59 | 2.46 | 2.50 | (0.05) | -1.96 | 142 | 9,710,642 | 24,355,172 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 10 | 5,002 | 1,399,560 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 29 | 69,614 | 574,932 |
| LASACO | 1.60 | 1.60 | 1.69 | 1.64 | 1.69 | 0.09 | 5.63 | 99 | 2,072,081 | 3,445,459 |
| LEARNAFRCA | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00 | 38 | 270,185 | 2,031,247 |
| LEGENDINT | 3.00 | 3.00 | 3.15 | 3.15 | 3.15 | 0.15 | 5.00 | 15 | 131,692 | 414,643 |
| LINKASSURE | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00 | 43 | 494,074 | 756,799 |
| LIVESTOCK | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 147 | 805,430 | 10,828,322 |
| LIVINGTRUST | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 18 | 104,217 | 285,711 |
| MANSARD | 10.80 | 10.80 | 11.85 | 11.80 | 11.80 | 1.00 | 9.26 | 167 | 2,116,373 | 24,958,458 |
| MAYBAKER | 41.80 | 41.80 | 0.00 | 0.00 | 41.80 | 0.00 | 0.00 | 179 | 365,763 | 14,780,828 |
| MBENEFIT | 2.94 | 2.94 | 2.99 | 2.90 | 2.97 | 0.03 | 1.02 | 140 | 2,156,818 | 6,283,511 |
| MCNICHOLS | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00 | 47 | 107,556 | 516,169 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 12 | 15,821 | 800,543 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 10 | 4,494 | 73,512 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 5,901 | 56,061 |
| MTNN | 850.00 | 850.00 | 837.00 | 837.00 | 837.00 | (13.00) | -1.53 | 2333 | 2,467,576 | 2,064,596,074 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 8 | 5,714 | 98,852 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 151.20 | 0.00 | 0.00 | 134 | 153,238 | 20,855,692 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 179 | 1,579,810 | 261,700,136 |
| NB | 70.20 | 70.20 | 71.00 | 69.90 | 70.00 | (0.20) | -0.28 | 314 | 15,261,342 | 1,068,460,928 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 16 | 3,289 | 477,706 |
| NEIMETH | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 118 | 1,178,979 | 8,038,251 |
| NEM | 28.60 | 28.60 | 28.45 | 28.45 | 28.45 | (0.15) | -0.52 | 83 | 495,627 | 14,187,485 |
| NESTLE | 2,650.00 | 2,650.00 | 2650.00 | 2650.00 | 2,650.00 | 0.00 | 0.00 | 115 | 807,583 | 2,140,308,066 |
| NGXGROUP | 161.20 | 161.20 | 164.20 | 162.00 | 164.20 | 3.00 | 1.86 | 857 | 12,303,029 | 2,007,147,170 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 161 | 83,023 | 12,266,448 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 2 | 108 | 7,722 |
| NPFMCRFBK | 4.30 | 4.30 | 4.40 | 4.30 | 4.40 | 0.10 | 2.33 | 67 | 803,477 | 3,471,465 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 19 | 8,380 | 936,848 |
| NSLTECH | 0.67 | 0.67 | 0.69 | 0.63 | 0.68 | 0.01 | 1.49 | 104 | 11,630,281 | 7,790,148 |
| OANDO | 31.50 | 31.50 | 33.10 | 31.50 | 33.10 | 1.60 | 5.08 | 302 | 3,953,462 | 129,162,344 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 104 | 11,679 | 13,414,499 |
| OMATEK | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0.00 | 58 | 529,873 | 704,187 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 7 | 4,172 | 114,325 |
| PRESCO | 1656.80 | 1656.80 | 0.00 | 0.00 | 1656.80 | 0.00 | 0.00 | 246 | 99,235 | 147,979,232 |
| PRESTIGE | 1.34 | 1.34 | 1.40 | 1.40 | 1.40 | 0.06 | 4.48 | 27 | 365,523 | 509,746 |
| PZ | 71.95 | 71.95 | 64.80 | 64.80 | 64.80 | (7.15) | -9.94 | 161 | 311,524 | 20,186,787 |
| REDSTAREX | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00 | 23 | 41,931 | 537,236 |
| REGALINS | 0.63 | 0.63 | 0.68 | 0.62 | 0.64 | 0.01 | 1.59 | 108 | 3,071,532 | 1,972,437 |
| ROYALEX | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 | 59 | 759,056 | 736,573 |
| RTBRISCOE | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 69 | 776,799 | 6,547,798 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 17 | 11,978 | 356,346 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 433 | 20,027 | 308,309,581 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 5 | 89 | 13,715 |
| SOVRENINS | 1.78 | 1.78 | 1.95 | 1.74 | 1.95 | 0.17 | 9.55 | 113 | 2,970,382 | 5,539,248 |
| STANBIC | 162.50 | 162.50 | 0.00 | 0.00 | 162.50 | 0.00 | 0.00 | 261 | 1,177,314 | 188,833,181 |
| STERLINGNG | 76.20 | 76.20 | 0.00 | 0.00 | 76.20 | 0.00 | 0.00 | 131 | 806,832 | 58,205,838 |
| SUNUASSUR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 36 | 125,561 | 335,051 |
| TANTALIZER | 3.80 | 3.80 | 3.75 | 3.60 | 3.60 | (0.20) | -5.26 | 160 | 1,906,162 | 7,018,170 |
| THOMASWY | 2.50 | 2.50 | 2.60 | 2.60 | 2.60 | 0.10 | 4.00 | 11 | 164,187 | 423,387 |
| TIP | 25.15 | 25.15 | 26.90 | 25.30 | 26.90 | 1.75 | 6.96 | 472 | 4,154,490 | 106,914,940 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 12 | 443 | 206,704 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 48 | 10,645 | 2,844,708 |
| TRANSCORP | 30.00 | 30.00 | 31.70 | 30.30 | 31.70 | 1.70 | 5.67 | 157 | 1,238,918 | 38,275,334 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 12 | 58,932 | 144,229 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 139 | 49,397 | 9,886,718 |
| TRIPPLEG | 2.41 | 2.41 | 0.00 | 0.00 | 2.41 | 0.00 | 0.00 | 14 | 11,778 | 28,189 |
| UACN | 166.80 | 166.80 | 172.00 | 172.00 | 172.00 | 5.20 | 3.12 | 140 | 750,878 | 126,492,946 |
| UBA | 42.00 | 42.00 | 42.00 | 41.50 | 42.00 | 0.00 | 0.00 | 696 | 25,959,997 | 1,086,775,892 |
| UCAP | 16.10 | 16.10 | 16.80 | 16.00 | 16.00 | (0.10) | -0.62 | 446 | 8,610,709 | 140,448,957 |
| UNILEVER | 112.20 | 112.20 | 0.00 | 0.00 | 112.20 | 0.00 | 0.00 | 215 | 1,185,599 | 135,835,507 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 3 | 62 | 1,327 |
| UPDC | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 59 | 369,605 | 1,361,724 |
| UPL | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | (0.25) | -5.15 | 24 | 496,980 | 2,290,202 |
| VERITASKAP | 0.95 | 0.95 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00 | 113 | 6,377,995 | 5,869,943 |
| VFDGROUP | 12.40 | 12.40 | 12.20 | 11.40 | 11.80 | (0.60) | -4.84 | 112 | 1,957,784 | 23,440,070 |
| VITAFOAM | 141.50 | 141.50 | 0.00 | 0.00 | 141.50 | 0.00 | 0.00 | 283 | 697,471 | 94,015,838 |
| WAPIC | 2.00 | 2.00 | 2.20 | 2.20 | 2.20 | 0.20 | 10.00 | 52 | 506,144 | 1,109,646 |
| WEMABANK | 32.60 | 32.60 | 32.75 | 32.50 | 32.50 | (0.10) | -0.31 | 610 | 4,470,044 | 145,947,279 |
| ZENITHBANK | 120.00 | 120.00 | 120.00 | 116.00 | 117.40 | (2.60) | -2.17 | 2680 | 23,437,085 | 2,756,971,938 |
| ZICHIS | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00 | 134 | 439,152 | 7,487,370 |
