| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.65 | 6.65 | 7.00 | 6.80 | 6.80 | 0.15 | 2.26 | 128 | 1,012,865 | 6,985,760 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 142 | 295,001 | 1,645,206 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 43 | 180,931 | 900,932 |
| ACCESSCORP | 28.30 | 28.30 | 28.50 | 28.45 | 28.50 | 0.20 | 0.71 | 1150 | 5,706,625 | 162,631,600 |
| AFRIPRUD | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 95 | 711,284 | 7,796,498 |
| AIICO | 4.05 | 4.05 | 4.05 | 3.96 | 3.96 | (0.09) | -2.22 | 280 | 1,813,384 | 7,266,974 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 77 | 10,740 | 60,895,811 |
| ARADEL | 1499.90 | 1499.90 | 0.00 | 0.00 | 1499.90 | 0.00 | 0.00 | 1085 | 879,690 | 1,279,132,537 |
| AUSTINLAZ | 2.66 | 2.66 | 2.92 | 2.92 | 2.92 | 0.26 | 9.77 | 43 | 3,906,321 | 11,406,457 |
| AVACAP | 6.00 | 6.00 | 6.20 | 6.00 | 6.20 | 0.20 | 3.33 | 115 | 3,069,823 | 18,706,104 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 19 | 2,978 | 395,627 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 99 | 11,354 | 5,316,879 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 632 | 780,059 | 217,531,576 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 377 | 25,214 | 18,027,798 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 210 | 304,241 | 18,638,542 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 56 | 80,676 | 8,767,000 |
| CAVERTON | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00 | 36 | 189,974 | 804,555 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 50 | 185,158 | 1,849,097 |
| CHAMS | 3.50 | 3.50 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00 | 347 | 6,077,573 | 21,582,628 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 13 | 15,783 | 159,624 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 29 | 193,433 | 1,043,505 |
| CMFC | 3.60 | 3.60 | 3.60 | 3.31 | 3.31 | (0.29) | -8.06 | 153 | 3,415,015 | 11,905,353 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 16 | 13,411 | 2,226,207 |
| CONHALLPLC | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | (0.05) | -0.71 | 90 | 895,148 | 6,272,875 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 25 | 2,063 | 389,907 |
| CORNERST | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 64 | 252,690 | 1,233,423 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 98 | 146,743 | 10,094,077 |
| CUTIX | 2.35 | 2.35 | 2.35 | 2.30 | 2.35 | 0.00 | 0.00 | 103 | 1,002,498 | 2,332,421 |
| CWG | 20.05 | 20.05 | 0.00 | 0.00 | 20.05 | 0.00 | 0.00 | 137 | 188,984 | 3,624,042 |
| DAARCOMM | 1.47 | 1.47 | 0.00 | 0.00 | 1.47 | 0.00 | 0.00 | 96 | 782,645 | 1,137,584 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 801 | 635,538 | 647,851,531 |
| DANGSUGAR | 67.15 | 67.15 | 67.50 | 67.50 | 67.50 | 0.35 | 0.52 | 754 | 2,464,820 | 166,062,893 |
| ELLAHLAKES | 8.00 | 8.00 | 7.90 | 7.50 | 7.90 | (0.10) | -1.25 | 138 | 2,718,140 | 21,014,361 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 12 | 1,539 | 56,492 |
| ETERNA | 40.05 | 40.05 | 0.00 | 0.00 | 40.05 | 0.00 | 0.00 | 124 | 466,952 | 18,142,393 |
| ETI | 71.40 | 71.40 | 0.00 | 0.00 | 71.40 | 0.00 | 0.00 | 110 | 400,788 | 28,257,230 |
| ETRANZACT | 15.75 | 15.75 | 17.30 | 17.30 | 17.30 | 1.55 | 9.84 | 217 | 6,536,060 | 113,061,792 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 3 | 827 | 140,673 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.80 | 10.80 | (0.20) | -1.82 | 376 | 4,621,423 | 50,255,591 |
| FIDELITYBK | 20.10 | 20.10 | 21.05 | 20.05 | 21.05 | 0.95 | 4.73 | 397 | 4,559,767 | 93,971,011 |
| FIDSON | 83.00 | 83.00 | 83.50 | 83.50 | 83.50 | 0.50 | 0.60 | 304 | 1,224,455 | 101,671,068 |
| FIRSTHOLDCO | 138.00 | 138.00 | 0.00 | 0.00 | 138.00 | 0.00 | 0.00 | 915 | 4,756,900 | 635,670,758 |
| FTGINSURE | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 0.00 | 0.00 | 65 | 285,639 | 534,270 |
| FTNCOCOA | 7.61 | 7.61 | 0.00 | 0.00 | 7.61 | 0.00 | 0.00 | 162 | 954,002 | 7,419,438 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 12 | 518 | 384,978 |
| GTCO | 127.70 | 127.70 | 131.00 | 124.80 | 124.80 | (2.90) | -2.27 | 2908 | 14,488,706 | 1,820,346,603 |
| GUINEAINS | 0.97 | 0.97 | 0.96 | 0.91 | 0.96 | (0.01) | -1.03 | 122 | 3,634,328 | 3,351,596 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 140 | 50,418 | 19,826,473 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 463 | 701,698 | 244,624,722 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 21 | 83,170 | 275,621 |
| HONYFLOUR | 17.60 | 17.60 | 18.50 | 17.60 | 17.60 | 0.00 | 0.00 | 277 | 3,776,745 | 67,247,952 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 37 | 110,360 | 4,800,316 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 8 | 31,433 | 938,677 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 3,210 | 32,777 |
| INTBREW | 9.95 | 9.95 | 10.00 | 9.95 | 10.00 | 0.05 | 0.50 | 77 | 547,758 | 5,453,189 |
| INTENEGINS | 2.09 | 2.09 | 2.16 | 2.06 | 2.16 | 0.07 | 3.35 | 227 | 4,379,776 | 9,162,763 |
| JAIZBANK | 7.90 | 7.90 | 8.00 | 7.75 | 7.75 | (0.15) | -1.90 | 797 | 7,911,992 | 62,624,281 |
| JAPAULGOLD | 2.58 | 2.58 | 2.66 | 2.54 | 2.55 | (0.03) | -1.16 | 204 | 10,389,691 | 26,759,850 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 24 | 2,009 | 562,118 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 26 | 155,772 | 1,487,323 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 5,156 | 33,374 |
| LASACO | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | (0.03) | -1.63 | 72 | 611,590 | 1,099,875 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 16 | 35,329 | 300,971 |
| LEGENDINT | 3.25 | 3.25 | 3.55 | 3.55 | 3.55 | 0.30 | 9.23 | 21 | 383,971 | 1,359,025 |
| LINKASSURE | 1.63 | 1.63 | 1.75 | 1.61 | 1.75 | 0.12 | 7.36 | 89 | 2,495,535 | 4,214,281 |
| LIVESTOCK | 18.60 | 18.60 | 20.45 | 18.90 | 19.00 | 0.40 | 2.15 | 1278 | 16,415,618 | 317,591,680 |
| LIVINGTRUST | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 18 | 146,475 | 461,046 |
| MANSARD | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 127 | 1,056,523 | 11,594,070 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 136 | 127,757 | 5,003,441 |
| MBENEFIT | 3.11 | 3.11 | 3.15 | 3.15 | 3.15 | 0.04 | 1.29 | 167 | 1,371,731 | 4,291,872 |
| MCNICHOLS | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 68 | 1,276,676 | 6,599,015 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 43 | 16,245 | 838,571 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 17 | 60,115 | 964,384 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 12,063 | 113,455 |
| MTNN | 820.00 | 820.00 | 825.00 | 825.00 | 825.00 | 5.00 | 0.61 | 2488 | 892,743 | 736,098,801 |
| MULTITREX | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 4 | 108,600 | 65,160 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 10 | 9,198 | 159,125 |
| NAHCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 0.00 | 236 | 368,063 | 51,299,412 |
| NASCON | 171.00 | 171.00 | 0.00 | 0.00 | 171.00 | 0.00 | 0.00 | 202 | 206,100 | 36,286,436 |
| NB | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 265 | 7,870,940 | 590,439,907 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 6,753 | 979,860 |
| NEIMETH | 7.80 | 7.80 | 8.30 | 7.65 | 7.65 | (0.15) | -1.92 | 167 | 1,012,544 | 7,867,376 |
| NEM | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00 | 90 | 157,982 | 4,526,192 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 166 | 75,630 | 199,767,052 |
| NGXGROUP | 169.00 | 169.00 | 172.00 | 169.90 | 170.00 | 1.00 | 0.59 | 824 | 1,904,186 | 324,825,416 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 272 | 322,649 | 50,656,917 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 106 | 7,579 |
| NPFMCRFBK | 4.60 | 4.60 | 4.60 | 4.35 | 4.35 | (0.25) | -5.43 | 45 | 933,843 | 4,048,181 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 19 | 10,375 | 1,138,375 |
| NSLTECH | 0.70 | 0.70 | 0.74 | 0.68 | 0.74 | 0.04 | 5.71 | 114 | 3,915,865 | 2,794,206 |
| OANDO | 34.95 | 34.95 | 0.00 | 0.00 | 34.95 | 0.00 | 0.00 | 281 | 1,131,255 | 39,545,136 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 124 | 21,497 | 24,691,454 |
| OMATEK | 1.46 | 1.51 | 1.60 | 1.51 | 1.60 | 0.14 | 9.59 | 157 | 4,663,153 | 7,364,017 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 1 | 450 | 12,330 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 96 | 13,049 | 24,020,599 |
| PRESTIGE | 1.40 | 1.40 | 1.39 | 1.37 | 1.39 | (0.01) | -0.71 | 39 | 355,278 | 491,387 |
| PZ | 64.50 | 64.50 | 0.00 | 0.00 | 64.50 | 0.00 | 0.00 | 287 | 847,129 | 53,816,543 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 31 | 89,337 | 1,107,306 |
| REGALINS | 0.78 | 0.78 | 0.85 | 0.76 | 0.80 | 0.02 | 2.56 | 123 | 7,536,423 | 6,067,147 |
| ROYALEX | 1.08 | 1.08 | 1.07 | 0.99 | 1.01 | (0.07) | -6.48 | 69 | 1,194,229 | 1,212,522 |
| RTBRISCOE | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 0.00 | 0.00 | 59 | 239,490 | 2,329,819 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 9 | 6,350 | 188,913 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 344 | 5,524 | 82,928,363 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 34 | 1,090 | 167,969 |
| SOVRENINS | 2.20 | 2.20 | 2.13 | 2.12 | 2.12 | (0.08) | -3.64 | 78 | 976,359 | 2,076,460 |
| STANBIC | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | (3.50) | -2.14 | 396 | 1,263,724 | 202,402,134 |
| STERLINGNG | 76.95 | 76.95 | 76.50 | 74.10 | 76.50 | (0.45) | -0.58 | 128 | 1,226,577 | 92,403,585 |
| SUNUASSUR | 2.93 | 2.93 | 3.00 | 3.00 | 3.00 | 0.07 | 2.39 | 53 | 365,890 | 1,097,912 |
| TANTALIZER | 3.90 | 3.90 | 0.00 | 0.00 | 3.90 | 0.00 | 0.00 | 280 | 6,431,855 | 24,599,589 |
| THOMASWY | 2.20 | 2.20 | 2.42 | 2.42 | 2.42 | 0.22 | 10.00 | 10 | 514,886 | 1,245,045 |
| TIP | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.00 | 0.00 | 456 | 2,327,813 | 59,739,147 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 22 | 3,033 | 1,415,198 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 35 | 3,697 | 982,433 |
| TRANSCORP | 36.00 | 36.00 | 36.10 | 36.10 | 36.10 | 0.10 | 0.28 | 94 | 327,175 | 11,859,979 |
| TRANSEXPR | 2.97 | 2.97 | 2.70 | 2.68 | 2.70 | (0.27) | -9.09 | 35 | 1,025,317 | 2,780,223 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 32 | 15,354 | 2,459,711 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 26 | 82,115 | 230,388 |
| UACN | 184.00 | 184.00 | 0.00 | 0.00 | 184.00 | 0.00 | 0.00 | 125 | 225,566 | 40,910,504 |
| UBA | 43.15 | 43.15 | 43.00 | 42.95 | 43.00 | (0.15) | -0.35 | 835 | 28,288,471 | 1,216,453,859 |
| UCAP | 16.75 | 16.75 | 17.20 | 16.90 | 17.20 | 0.45 | 2.69 | 235 | 2,185,409 | 37,052,365 |
| UNILEVER | 102.50 | 102.50 | 0.00 | 0.00 | 102.50 | 0.00 | 0.00 | 167 | 187,713 | 19,084,963 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 11 | 6,416 | 137,302 |
| UPDC | 3.80 | 3.80 | 4.15 | 4.00 | 4.00 | 0.20 | 5.26 | 164 | 2,830,911 | 11,380,830 |
| UPL | 5.00 | 5.00 | 4.95 | 4.75 | 4.95 | (0.05) | -1.00 | 28 | 572,518 | 2,748,175 |
| VERITASKAP | 1.10 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00 | 0.00 | 82 | 1,342,498 | 1,475,163 |
| VFDGROUP | 13.00 | 13.00 | 14.20 | 12.90 | 13.30 | 0.30 | 2.31 | 207 | 6,985,761 | 92,602,378 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 68 | 253,038 | 44,180,435 |
| WAPIC | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 0.00 | 0.00 | 104 | 474,313 | 1,122,643 |
| WEMABANK | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00 | 413 | 7,642,809 | 230,108,223 |
| ZENITHBANK | 127.70 | 127.70 | 128.10 | 126.00 | 126.00 | (1.70) | -1.33 | 2533 | 16,535,387 | 2,094,307,866 |
| ZICHIS | 17.93 | 17.93 | 19.50 | 17.02 | 17.10 | (0.83) | -4.63 | 526 | 6,368,099 | 119,491,350 |
