| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.50 | 6.50 | 7.15 | 7.15 | 7.15 | 0.65 | 10.00 | 200 | 559,380 | 3,969,664 |
| ABCTRANS | 4.65 | 4.65 | 4.50 | 4.35 | 4.50 | (0.15) | -3.23 | 188 | 879,938 | 3,912,851 |
| ACADEMY | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | (0.20) | -3.70 | 56 | 512,075 | 2,658,608 |
| ACCESSCORP | 28.00 | 28.00 | 29.40 | 28.00 | 29.00 | 1.00 | 3.57 | 2059 | 27,860,392 | 800,370,340 |
| AFRIPRUD | 10.75 | 10.75 | 11.70 | 10.45 | 10.45 | (0.30) | -2.79 | 255 | 1,477,013 | 16,472,039 |
| AIICO | 3.50 | 3.50 | 3.85 | 3.66 | 3.71 | 0.21 | 6.00 | 474 | 6,185,481 | 23,038,431 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 209 | 24,347 | 153,147,557 |
| ARADEL | 1413.00 | 1413.00 | 1414.00 | 1414.00 | 1414.00 | 1.00 | 0.07 | 1840 | 3,639,510 | 5,146,710,780 |
| AUSTINLAZ | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | (0.21) | -9.55 | 52 | 663,368 | 1,436,405 |
| AVACAP | 5.10 | 5.10 | 5.15 | 5.10 | 5.10 | 0.00 | 0.00 | 149 | 2,460,094 | 12,713,881 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 34 | 5,214 | 692,680 |
| BETAGLAS | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 264 | 119,681 | 55,937,695 |
| BUACEMENT | 278.10 | 278.10 | 0.00 | 0.00 | 278.10 | 0.00 | 0.00 | 1623 | 632,258 | 170,856,342 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 794 | 50,367 | 34,876,565 |
| CADBURY | 58.45 | 58.45 | 0.00 | 0.00 | 58.45 | 0.00 | 0.00 | 310 | 427,722 | 23,875,152 |
| CAP | 101.50 | 101.50 | 0.00 | 0.00 | 101.50 | 0.00 | 0.00 | 98 | 138,416 | 14,041,996 |
| CAVERTON | 4.00 | 4.00 | 3.95 | 3.70 | 3.95 | (0.05) | -1.25 | 84 | 1,338,263 | 5,214,132 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 117 | 332,071 | 3,387,932 |
| CHAMS | 3.37 | 3.37 | 3.68 | 3.35 | 3.67 | 0.30 | 8.90 | 645 | 12,999,282 | 45,827,906 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 20 | 51,276 | 517,771 |
| CILEASING | 5.00 | 5.00 | 5.00 | 4.70 | 5.00 | 0.00 | 0.00 | 62 | 2,322,886 | 11,056,677 |
| CMFC | 2.09 | 2.09 | 2.10 | 2.00 | 2.00 | (0.09) | -4.31 | 184 | 5,603,609 | 11,391,666 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 8 | 307 | 51,883 |
| CONHALLPLC | 5.96 | 5.96 | 6.50 | 6.00 | 6.50 | 0.54 | 9.06 | 372 | 5,867,644 | 35,668,595 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 67 | 7,208 | 1,362,312 |
| CORNERST | 5.20 | 5.20 | 5.25 | 4.70 | 5.20 | 0.00 | 0.00 | 158 | 7,046,952 | 33,643,956 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 207 | 1,209,277 | 82,589,480 |
| CUTIX | 2.20 | 2.20 | 2.20 | 2.19 | 2.20 | 0.00 | 0.00 | 149 | 2,605,339 | 5,706,436 |
| CWG | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 0.00 | 0.00 | 195 | 328,326 | 5,947,726 |
| DAARCOMM | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 0.00 | 0.00 | 67 | 349,596 | 525,859 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1605 | 190,103 | 191,964,150 |
| DANGSUGAR | 67.65 | 67.65 | 69.00 | 69.00 | 69.00 | 1.35 | 2.00 | 1465 | 2,431,492 | 168,193,000 |
| ELLAHLAKES | 9.50 | 9.50 | 10.30 | 8.55 | 10.20 | 0.70 | 7.37 | 624 | 29,808,603 | 266,276,115 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 5 | 3,165 | 120,270 |
| ETERNA | 34.50 | 34.50 | 0.00 | 0.00 | 34.50 | 0.00 | 0.00 | 140 | 611,626 | 21,285,091 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 188 | 1,895,296 | 126,912,702 |
| ETRANZACT | 11.95 | 11.95 | 13.00 | 13.00 | 13.00 | 1.05 | 8.79 | 116 | 494,327 | 5,871,229 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 85 | 14,459 |
| FCMB | 10.80 | 10.80 | 11.20 | 10.90 | 11.00 | 0.20 | 1.85 | 716 | 10,188,463 | 112,973,000 |
| FIDELITYBK | 18.70 | 18.70 | 19.20 | 18.60 | 19.00 | 0.30 | 1.60 | 663 | 67,567,456 | 1,282,936,271 |
| FIDSON | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 654 | 753,406 | 56,248,090 |
| FIRSTHOLDCO | 136.00 | 136.00 | 0.00 | 0.00 | 136.00 | 0.00 | 0.00 | 1414 | 8,070,553 | 1,070,759,667 |
| FTGINSURE | 1.40 | 1.40 | 1.54 | 1.45 | 1.45 | 0.05 | 3.57 | 51 | 11,443,428 | 17,440,203 |
| FTNCOCOA | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 229 | 1,382,282 | 10,215,947 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 17 | 690 | 512,808 |
| GTCO | 129.90 | 129.90 | 130.00 | 129.80 | 129.80 | (0.10) | -0.08 | 2885 | 29,478,299 | 3,829,074,702 |
| GUINEAINS | 0.67 | 0.67 | 0.69 | 0.66 | 0.66 | (0.01) | -1.49 | 78 | 1,772,510 | 1,192,778 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 208 | 450,809 | 156,587,019 |
| HBMNG | 340.00 | 340.00 | 0.00 | 0.00 | 340.00 | 0.00 | 0.00 | 662 | 1,620,034 | 551,541,700 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 12 | 16,190 | 54,130 |
| HONYFLOUR | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00 | 268 | 1,435,345 | 22,498,778 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 196 | 324,701 | 14,280,593 |
| IMG | 30.70 | 30.70 | 0.00 | 0.00 | 30.70 | 0.00 | 0.00 | 10 | 5,288 | 158,506 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 1,726 | 18,573 |
| INTBREW | 9.20 | 9.20 | 10.00 | 8.35 | 10.00 | 0.80 | 8.70 | 144 | 2,843,865 | 25,999,796 |
| INTENEGINS | 2.30 | 2.30 | 2.31 | 2.30 | 2.30 | 0.00 | 0.00 | 481 | 8,202,872 | 19,174,703 |
| JAIZBANK | 7.80 | 7.80 | 8.10 | 7.70 | 8.10 | 0.30 | 3.85 | 1668 | 6,783,312 | 53,619,571 |
| JAPAULGOLD | 2.57 | 2.57 | 2.51 | 2.49 | 2.51 | (0.06) | -2.33 | 466 | 3,158,969 | 8,084,004 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 32 | 4,418 | 1,236,156 |
| JOHNHOLT | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | (1.00) | -10.00 | 17 | 116,404 | 1,048,153 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 4 | 1,045 | 6,166 |
| LASACO | 1.77 | 1.77 | 1.77 | 1.76 | 1.77 | 0.00 | 0.00 | 204 | 1,666,653 | 2,967,939 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 73 | 477,983 | 4,032,414 |
| LEGENDINT | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 39 | 238,666 | 908,362 |
| LINKASSURE | 1.72 | 1.72 | 1.70 | 1.57 | 1.70 | (0.02) | -1.16 | 96 | 13,804,182 | 22,263,387 |
| LIVESTOCK | 6.80 | 6.80 | 6.95 | 6.85 | 6.85 | 0.05 | 0.74 | 143 | 1,353,026 | 9,372,110 |
| LIVINGTRUST | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00 | 10 | 17,118 | 54,510 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 109 | 540,184 | 5,984,870 |
| MAYBAKER | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 189 | 239,282 | 8,759,323 |
| MBENEFIT | 2.89 | 2.89 | 3.00 | 2.80 | 2.95 | 0.06 | 2.08 | 178 | 28,934,793 | 85,222,745 |
| MCNICHOLS | 4.50 | 4.50 | 4.55 | 4.05 | 4.45 | (0.05) | -1.11 | 123 | 3,432,659 | 15,022,784 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 85 | 77,942 | 3,955,781 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 9 | 9,580 | 143,194 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 740 | 7,372 |
| MTNN | 813.00 | 813.00 | 811.50 | 811.10 | 811.10 | (1.90) | -0.23 | 3947 | 3,515,381 | 2,846,852,323 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 11 | 5,517 | 105,926 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 416 | 948,157 | 122,765,212 |
| NASCON | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 292 | 325,566 | 51,051,297 |
| NB | 74.00 | 74.00 | 75.95 | 74.65 | 74.65 | 0.65 | 0.88 | 354 | 4,536,984 | 342,977,178 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 5 | 311 | 45,126 |
| NEIMETH | 6.50 | 6.50 | 7.00 | 6.60 | 7.00 | 0.50 | 7.69 | 167 | 1,603,914 | 10,738,869 |
| NEM | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 81 | 428,482 | 12,404,764 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 159 | 78,362 | 219,144,191 |
| NGXGROUP | 137.00 | 137.00 | 148.00 | 140.00 | 148.00 | 11.00 | 8.03 | 1600 | 2,993,066 | 426,945,023 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 52 | 28,757 | 4,650,115 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 208 | 14,872 |
| NPFMCRFBK | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 90 | 1,846,516 | 6,640,828 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 24 | 100,955 | 10,898,132 |
| NSLTECH | 0.68 | 0.68 | 0.74 | 0.62 | 0.65 | (0.03) | -4.41 | 244 | 10,724,555 | 6,858,922 |
| OANDO | 32.10 | 32.10 | 34.00 | 32.15 | 34.00 | 1.90 | 5.92 | 667 | 7,772,580 | 259,209,665 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 177 | 29,032 | 37,050,638 |
| OMATEK | 1.25 | 1.25 | 1.37 | 1.35 | 1.37 | 0.12 | 9.60 | 150 | 1,959,476 | 2,657,463 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 1 | 50 | 1,485 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 174 | 25,083 | 46,172,786 |
| PRESTIGE | 1.39 | 1.39 | 1.49 | 1.38 | 1.39 | 0.00 | 0.00 | 105 | 2,209,230 | 3,081,899 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 245 | 1,617,437 | 121,318,559 |
| REDSTAREX | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 127 | 424,576 | 5,237,985 |
| REGALINS | 0.75 | 0.75 | 0.78 | 0.70 | 0.78 | 0.03 | 4.00 | 79 | 8,445,443 | 6,253,242 |
| ROYALEX | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | (0.09) | -9.09 | 50 | 870,085 | 835,433 |
| RTBRISCOE | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 0.00 | 160 | 1,665,232 | 13,614,437 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 10 | 6,033 | 179,482 |
| SEPLAT | 14,907.80 | 14,907.80 | 0.00 | 0.00 | 14,907.80 | 0.00 | 0.00 | 740 | 105,329 | 1,701,215,936 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 15 | 201 | 30,974 |
| SOVRENINS | 1.68 | 1.68 | 0.00 | 0.00 | 1.68 | 0.00 | 0.00 | 88 | 2,355,286 | 4,287,530 |
| STANBIC | 155.35 | 155.35 | 154.00 | 152.90 | 152.90 | (2.45) | -1.58 | 408 | 9,156,581 | 1,401,729,381 |
| STERLINGNG | 7.65 | 7.65 | 7.65 | 7.45 | 7.65 | 0.00 | 0.00 | 299 | 98,781,720 | 746,241,737 |
| SUNUASSUR | 2.80 | 2.80 | 0.00 | 0.00 | 2.80 | 0.00 | 0.00 | 19 | 170,917 | 484,421 |
| TANTALIZER | 3.79 | 3.79 | 3.90 | 3.52 | 3.90 | 0.11 | 2.90 | 477 | 5,886,104 | 22,001,765 |
| THOMASWY | 2.29 | 2.29 | 0.00 | 0.00 | 2.29 | 0.00 | 0.00 | 22 | 188,259 | 452,424 |
| TIP | 23.50 | 23.50 | 24.20 | 23.55 | 24.20 | 0.70 | 2.98 | 630 | 3,673,280 | 87,500,453 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 32 | 3,005 | 1,557,792 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 55 | 4,661 | 1,127,824 |
| TRANSCORP | 34.55 | 34.55 | 34.00 | 34.00 | 34.00 | (0.55) | -1.59 | 286 | 1,907,297 | 64,981,766 |
| TRANSEXPR | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 21 | 131,245 | 372,654 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 23 | 22,617 | 4,471,381 |
| TRIPPLEG | 2.58 | 2.58 | 0.00 | 0.00 | 2.58 | 0.00 | 0.00 | 11 | 8,899 | 24,430 |
| UACN | 168.10 | 168.10 | 0.00 | 0.00 | 168.10 | 0.00 | 0.00 | 151 | 215,237 | 35,821,804 |
| UBA | 43.90 | 43.90 | 44.75 | 43.95 | 44.75 | 0.85 | 1.94 | 1041 | 9,702,632 | 428,625,591 |
| UCAP | 16.90 | 16.90 | 17.10 | 17.00 | 17.00 | 0.10 | 0.59 | 333 | 3,025,534 | 51,716,804 |
| UNILEVER | 110.10 | 110.10 | 0.00 | 0.00 | 110.10 | 0.00 | 0.00 | 219 | 372,001 | 37,549,944 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 6,231 | 133,343 |
| UPDC | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | (0.20) | -5.88 | 85 | 673,143 | 2,209,851 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 23 | 146,900 | 731,731 |
| VERITASKAP | 1.08 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00 | 0.00 | 86 | 4,208,066 | 4,547,680 |
| VFDGROUP | 11.50 | 11.50 | 0.00 | 0.00 | 11.50 | 0.00 | 0.00 | 213 | 5,148,157 | 55,325,868 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 44 | 47,427 | 8,280,754 |
| WAPIC | 2.16 | 2.16 | 2.25 | 2.15 | 2.25 | 0.09 | 4.17 | 83 | 1,137,302 | 2,485,312 |
| WEMABANK | 28.55 | 28.55 | 30.40 | 29.15 | 30.40 | 1.85 | 6.48 | 504 | 14,029,972 | 415,617,029 |
| ZENITHBANK | 124.50 | 124.50 | 127.60 | 125.10 | 125.30 | 0.80 | 0.64 | 2533 | 9,773,489 | 1,224,327,054 |
| ZICHIS | 15.46 | 15.46 | 0.00 | 0.00 | 15.46 | 0.00 | 0.00 | 173 | 593,757 | 9,607,470 |
