| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.00 | 8.00 | 8.05 | 8.05 | 8.05 | 0.05 | 0.63 | 82 | 283,457 | 2,288,207 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 152 | 370,980 | 1,878,975 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 29 | 25,872 | 157,278 |
| ACCESSCORP | 26.50 | 26.50 | 27.80 | 26.55 | 27.05 | 0.55 | 2.08 | 1665 | 16,108,653 | 435,016,857 |
| AFRIPRUD | 11.45 | 11.45 | 0.00 | 0.00 | 11.45 | 0.00 | 0.00 | 110 | 517,553 | 6,029,274 |
| AIICO | 4.01 | 4.01 | 4.08 | 4.00 | 4.01 | 0.00 | 0.00 | 408 | 4,843,753 | 19,449,877 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 153 | 19,072 | 122,049,636 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 707 | 166,867 | 229,308,631 |
| AUSTINLAZ | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | (0.06) | -2.07 | 30 | 1,201,522 | 3,412,547 |
| AVACAP | 7.60 | 7.60 | 7.30 | 6.90 | 7.20 | (0.40) | -5.26 | 529 | 8,797,602 | 62,887,989 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 42 | 15,387 | 2,044,163 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 51 | 8,877 | 4,497,088 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 852 | 255,320 | 73,052,431 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1280 | 147,122 | 101,001,783 |
| CADBURY | 62.00 | 62.00 | 0.00 | 0.00 | 62.00 | 0.00 | 0.00 | 277 | 185,627 | 11,206,358 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 56 | 70,558 | 8,252,851 |
| CAVERTON | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 68 | 361,570 | 1,816,004 |
| CHAMPION | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | (0.30) | -2.91 | 89 | 721,508 | 7,197,268 |
| CHAMS | 4.69 | 4.69 | 4.64 | 4.34 | 4.58 | (0.11) | -2.35 | 507 | 12,173,886 | 54,113,825 |
| CHELLARAM | 10.75 | 10.75 | 0.00 | 0.00 | 10.75 | 0.00 | 0.00 | 19 | 42,213 | 423,094 |
| CILEASING | 5.50 | 5.50 | 5.55 | 5.55 | 5.55 | 0.05 | 0.91 | 59 | 590,600 | 3,311,053 |
| CMFC | 3.13 | 3.13 | 3.13 | 3.00 | 3.12 | (0.01) | -0.32 | 153 | 6,192,347 | 18,773,434 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 27 | 2,578 | 429,041 |
| CONHALLPLC | 7.00 | 7.00 | 7.00 | 6.75 | 6.75 | (0.25) | -3.57 | 116 | 2,133,814 | 14,591,309 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 27 | 2,093 | 395,577 |
| CORNERST | 5.00 | 5.00 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 101 | 100,290,350 | 506,532,055 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 143 | 333,129 | 23,735,902 |
| CUTIX | 2.45 | 2.45 | 2.45 | 2.30 | 2.45 | 0.00 | 0.00 | 206 | 4,954,954 | 11,804,540 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 196 | 1,085,506 | 22,371,037 |
| DAARCOMM | 1.57 | 1.57 | 1.61 | 1.60 | 1.61 | 0.04 | 2.55 | 113 | 1,024,654 | 1,680,084 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1387 | 207,477 | 194,884,852 |
| DANGSUGAR | 70.00 | 70.00 | 64.55 | 64.55 | 64.55 | (5.45) | -7.79 | 1846 | 4,508,085 | 298,810,603 |
| ELLAHLAKES | 8.20 | 8.20 | 8.50 | 8.15 | 8.20 | 0.00 | 0.00 | 154 | 1,558,140 | 12,922,335 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 4 | 165 | 6,596 |
| ETERNA | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 112 | 227,359 | 7,934,866 |
| ETI | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | (4.00) | -5.41 | 211 | 1,100,718 | 77,557,729 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 47 | 61,622 | 849,629 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 512 | 87,091 |
| FCMB | 12.00 | 12.00 | 12.00 | 11.35 | 12.00 | 0.00 | 0.00 | 574 | 14,907,081 | 175,049,159 |
| FIDELITYBK | 22.00 | 22.00 | 21.75 | 21.05 | 21.50 | (0.50) | -2.27 | 421 | 10,117,727 | 217,873,448 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 289 | 138,356 | 11,668,118 |
| FIRSTHOLDCO | 140.00 | 140.00 | 140.00 | 136.95 | 140.00 | 0.00 | 0.00 | 1902 | 19,551,659 | 2,684,512,112 |
| FTGINSURE | 2.90 | 2.90 | 2.89 | 2.61 | 2.63 | (0.27) | -9.31 | 122 | 874,083,112 | 2,370,674,798 |
| FTNCOCOA | 8.80 | 8.80 | 0.00 | 0.00 | 8.80 | 0.00 | 0.00 | 200 | 1,348,049 | 11,267,442 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 27 | 1,450 | 1,077,640 |
| GTCO | 128.00 | 128.00 | 128.50 | 128.30 | 128.50 | 0.50 | 0.39 | 1976 | 4,821,767 | 619,149,035 |
| GUINEAINS | 0.75 | 0.75 | 0.80 | 0.76 | 0.80 | 0.05 | 6.67 | 120 | 4,417,376 | 3,427,235 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 79 | 9,559 | 3,241,496 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1108 | 1,309,157 | 406,769,380 |
| HMCALL | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 33 | 181,924 | 551,321 |
| HONYFLOUR | 16.35 | 16.35 | 17.00 | 16.90 | 16.90 | 0.55 | 3.36 | 204 | 982,886 | 16,633,247 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 100 | 146,758 | 6,046,107 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 8 | 32,062 | 984,547 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 10,343 | 114,417 |
| INTBREW | 10.30 | 10.30 | 10.50 | 10.50 | 10.50 | 0.20 | 1.94 | 154 | 1,448,931 | 15,010,522 |
| INTENEGINS | 4.84 | 4.84 | 5.32 | 5.32 | 5.32 | 0.48 | 9.92 | 274 | 1,582,739 | 8,166,764 |
| JAIZBANK | 8.55 | 8.55 | 8.50 | 8.45 | 8.50 | (0.05) | -0.58 | 1016 | 5,741,682 | 49,045,741 |
| JAPAULGOLD | 2.80 | 2.80 | 2.99 | 2.85 | 2.95 | 0.15 | 5.36 | 292 | 6,240,296 | 18,107,415 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 35 | 1,978 | 553,444 |
| JOHNHOLT | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | (0.90) | -9.00 | 82 | 314,236 | 2,964,913 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 8 | 3,500 | 24,183 |
| LASACO | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | (0.06) | -3.02 | 131 | 1,023,082 | 1,982,533 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 30 | 176,088 | 1,620,962 |
| LEGENDINT | 4.10 | 4.10 | 4.40 | 3.95 | 4.00 | (0.10) | -2.44 | 58 | 2,408,187 | 9,813,251 |
| LINKASSURE | 1.84 | 1.84 | 1.80 | 1.71 | 1.80 | (0.04) | -2.17 | 89 | 7,195,491 | 12,687,313 |
| LIVESTOCK | 8.05 | 8.05 | 0.00 | 0.00 | 8.05 | 0.00 | 0.00 | 122 | 525,048 | 4,183,693 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 21 | 321,713 | 1,045,702 |
| MANSARD | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | (0.80) | -6.25 | 85 | 684,173 | 8,249,268 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 281 | 437,400 | 16,488,645 |
| MBENEFIT | 3.14 | 3.14 | 3.22 | 3.14 | 3.17 | 0.03 | 0.96 | 175 | 3,754,040 | 11,850,145 |
| MCNICHOLS | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 81 | 760,153 | 3,949,130 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 71 | 181,355 | 9,176,563 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 16 | 72,454 | 1,110,677 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 509 | 5,217 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 3330 | 1,696,404 | 1,345,012,705 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 5 | 9,610 | 184,512 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 369 | 441,832 | 60,382,005 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 187 | 238,104 | 41,938,249 |
| NB | 69.70 | 69.70 | 69.05 | 67.00 | 68.00 | (1.70) | -2.44 | 376 | 8,254,111 | 560,909,564 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 6 | 1,227 | 178,038 |
| NEIMETH | 8.55 | 8.55 | 0.00 | 0.00 | 8.55 | 0.00 | 0.00 | 106 | 418,719 | 3,465,309 |
| NEM | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | (0.60) | -1.76 | 136 | 840,851 | 27,363,471 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 142 | 7,099 | 19,645,419 |
| NGXGROUP | 138.80 | 138.80 | 0.00 | 0.00 | 138.80 | 0.00 | 0.00 | 959 | 1,321,623 | 172,315,113 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 254 | 198,225 | 31,870,264 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 1,126 | 80,509 |
| NPFMCRFBK | 4.00 | 4.00 | 4.05 | 4.00 | 4.05 | 0.05 | 1.25 | 90 | 2,902,522 | 11,668,931 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 25 | 3,366 | 367,311 |
| NSLTECH | 0.79 | 0.79 | 0.81 | 0.79 | 0.81 | 0.02 | 2.53 | 90 | 4,580,672 | 3,650,378 |
| OANDO | 34.70 | 34.70 | 35.15 | 34.70 | 35.10 | 0.40 | 1.15 | 386 | 2,876,338 | 100,595,048 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 213 | 54,113 | 69,059,011 |
| OMATEK | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | (0.15) | -9.04 | 92 | 1,028,734 | 1,628,392 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 12 | 14,569 | 403,186 |
| PRESCO | 2055.30 | 2055.30 | 0.00 | 0.00 | 2055.30 | 0.00 | 0.00 | 175 | 41,974 | 77,643,505 |
| PRESTIGE | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | (0.03) | -2.04 | 27 | 939,606 | 1,356,114 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 183 | 365,670 | 28,029,785 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 35 | 64,341 | 1,051,823 |
| REGALINS | 0.80 | 0.80 | 0.85 | 0.81 | 0.85 | 0.05 | 6.25 | 126 | 24,048,500 | 20,382,577 |
| ROYALEX | 1.19 | 1.19 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00 | 65 | 2,580,061 | 3,082,448 |
| RTBRISCOE | 12.60 | 11.60 | 11.60 | 11.60 | 11.60 | (1.00) | -7.94 | 37 | 509,892 | 5,895,033 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 8 | 6,672 | 198,492 |
| SEPLAT | 11,200.60 | 11,200.60 | 0.00 | 0.00 | 11,200.60 | 0.00 | 0.00 | 416 | 11,691 | 132,755,478 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 14 | 2,128 | 327,925 |
| SOVRENINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 71 | 719,227 | 1,364,945 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 246 | 294,076 | 46,777,863 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.30 | 7.70 | (0.05) | -0.65 | 292 | 53,250,347 | 402,870,207 |
| SUNUASSUR | 3.58 | 3.58 | 3.33 | 3.33 | 3.33 | (0.25) | -6.98 | 59 | 1,315,113 | 4,398,914 |
| TANTALIZER | 4.12 | 4.12 | 4.10 | 4.00 | 4.10 | (0.02) | -0.49 | 271 | 5,487,066 | 22,263,241 |
| THOMASWY | 2.91 | 2.91 | 2.90 | 2.75 | 2.75 | (0.16) | -5.50 | 29 | 1,745,955 | 4,925,962 |
| TIP | 25.00 | 25.00 | 26.00 | 24.85 | 26.00 | 1.00 | 4.00 | 1133 | 7,850,950 | 199,022,072 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 32 | 13,087 | 7,538,112 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 66 | 12,103 | 2,743,475 |
| TRANSCORP | 37.00 | 37.00 | 37.00 | 36.60 | 37.00 | 0.00 | 0.00 | 290 | 4,916,657 | 181,532,827 |
| TRANSEXPR | 2.59 | 2.59 | 2.84 | 2.84 | 2.84 | 0.25 | 9.65 | 26 | 422,395 | 1,199,602 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 37 | 38,413 | 7,594,250 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 26 | 42,318 | 122,640 |
| UACN | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00 | 171 | 122,196 | 20,516,866 |
| UBA | 46.00 | 46.00 | 45.95 | 45.05 | 45.50 | (0.50) | -1.09 | 989 | 4,275,575 | 195,237,725 |
| UCAP | 17.60 | 17.60 | 18.00 | 17.70 | 17.95 | 0.35 | 1.99 | 293 | 2,712,871 | 48,337,294 |
| UNILEVER | 118.30 | 118.30 | 0.00 | 0.00 | 118.30 | 0.00 | 0.00 | 268 | 161,135 | 18,779,373 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 20,164 | 431,510 |
| UNIVINSURE | 0.85 | 0.85 | 0.85 | 0.77 | 0.81 | (0.04) | -4.71 | 316 | 56,730,553 | 44,461,141 |
| UPDC | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 | 74 | 646,361 | 2,367,273 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 18 | 82,032 | 413,406 |
| VERITASKAP | 1.30 | 1.30 | 1.33 | 1.25 | 1.29 | (0.01) | -0.77 | 165 | 12,330,245 | 15,798,988 |
| VFDGROUP | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | (0.05) | -0.40 | 135 | 2,415,406 | 29,730,828 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 38 | 106,271 | 18,554,917 |
| WAPIC | 2.12 | 2.12 | 2.30 | 2.12 | 2.20 | 0.08 | 3.77 | 105 | 2,670,194 | 5,907,171 |
| WEMABANK | 29.80 | 29.80 | 29.60 | 28.40 | 29.60 | (0.20) | -0.67 | 432 | 2,087,375 | 59,906,080 |
| ZENITHBANK | 122.00 | 122.00 | 122.90 | 122.10 | 122.60 | 0.60 | 0.49 | 2663 | 17,157,271 | 2,101,389,813 |
| ZICHIS | 18.30 | 18.30 | 0.00 | 0.00 | 18.30 | 0.00 | 0.00 | 403 | 3,084,330 | 53,094,330 |
