| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 193 | 1,081,586 | 7,631,899 |
| ABCTRANS | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 127 | 246,323 | 1,090,990 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 44 | 62,691 | 322,145 |
| ACCESSCORP | 29.20 | 29.20 | 29.40 | 28.95 | 29.15 | (0.05) | -0.17 | 1827 | 13,358,496 | 387,463,840 |
| AFRIPRUD | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | (0.40) | -3.67 | 221 | 1,035,790 | 10,919,995 |
| AIICO | 3.75 | 3.75 | 3.97 | 3.72 | 3.77 | 0.02 | 0.53 | 346 | 3,283,741 | 12,546,171 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 204 | 11,607 | 71,811,849 |
| ARADEL | 1550.00 | 1550.00 | 0.00 | 0.00 | 1550.00 | 0.00 | 0.00 | 1670 | 2,135,448 | 3,242,067,152 |
| AUSTINLAZ | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | (0.01) | -0.48 | 38 | 244,546 | 516,303 |
| AVACAP | 4.70 | 4.70 | 4.90 | 4.45 | 4.90 | 0.20 | 4.26 | 193 | 54,868,763 | 256,664,221 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 382 | 142,396 | 18,917,309 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 261 | 33,208 | 17,909,597 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 2243 | 4,834,082 | 1,347,165,520 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 659 | 667,835 | 466,230,734 |
| CADBURY | 58.45 | 58.45 | 53.00 | 53.00 | 53.00 | (5.45) | -9.32 | 314 | 1,293,730 | 70,028,702 |
| CAP | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00 | 94 | 154,634 | 15,753,064 |
| CAVERTON | 4.00 | 4.00 | 4.30 | 3.65 | 4.30 | 0.30 | 7.50 | 164 | 1,824,174 | 7,363,793 |
| CHAMPION | 10.95 | 10.95 | 0.00 | 0.00 | 10.95 | 0.00 | 0.00 | 85 | 375,153 | 4,118,426 |
| CHAMS | 3.39 | 3.39 | 3.60 | 3.54 | 3.60 | 0.21 | 6.19 | 429 | 7,063,981 | 25,097,193 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 19 | 63,276 | 662,906 |
| CILEASING | 5.00 | 5.00 | 5.50 | 5.45 | 5.50 | 0.50 | 10.00 | 64 | 810,283 | 4,433,570 |
| CMFC | 2.01 | 2.01 | 2.20 | 2.03 | 2.04 | 0.03 | 1.49 | 140 | 7,203,022 | 15,019,063 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 15 | 9,009 | 1,487,802 |
| CONHALLPLC | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.00 | 0.00 | 174 | 1,552,165 | 11,471,140 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 50 | 4,898 | 925,722 |
| CORNERST | 5.15 | 5.15 | 5.20 | 4.80 | 5.20 | 0.05 | 0.97 | 70 | 1,432,807 | 7,052,995 |
| CUSTODIAN | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 173 | 594,763 | 41,675,118 |
| CUTIX | 2.15 | 2.15 | 2.29 | 2.18 | 2.29 | 0.14 | 6.51 | 113 | 2,081,087 | 4,624,951 |
| CWG | 18.05 | 18.05 | 18.90 | 18.90 | 18.90 | 0.85 | 4.71 | 126 | 543,559 | 10,062,178 |
| DAARCOMM | 1.43 | 1.43 | 1.46 | 1.44 | 1.46 | 0.03 | 2.10 | 96 | 1,438,384 | 2,081,207 |
| DANGCEM | 1034.00 | 1034.00 | 1050.00 | 1050.00 | 1050.00 | 16.00 | 1.55 | 1308 | 2,476,364 | 2,598,907,115 |
| DANGSUGAR | 70.40 | 70.40 | 71.55 | 70.80 | 71.55 | 1.15 | 1.63 | 1308 | 3,380,981 | 238,597,007 |
| ELLAHLAKES | 8.80 | 8.80 | 8.85 | 8.25 | 8.35 | (0.45) | -5.11 | 407 | 17,254,963 | 139,686,883 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 15 | 611 |
| ETERNA | 34.50 | 34.50 | 35.00 | 34.50 | 35.00 | 0.50 | 1.45 | 492 | 1,194,681 | 41,513,727 |
| ETI | 66.60 | 66.60 | 67.00 | 65.45 | 67.00 | 0.40 | 0.60 | 193 | 4,856,854 | 323,521,944 |
| ETRANZACT | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | (0.30) | -2.31 | 80 | 3,166,502 | 40,305,240 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 3 | 333 | 56,643 |
| FCMB | 11.45 | 11.45 | 11.35 | 11.10 | 11.10 | (0.35) | -3.06 | 605 | 12,042,966 | 136,072,216 |
| FIDELITYBK | 19.80 | 19.80 | 19.70 | 19.05 | 19.10 | (0.70) | -3.54 | 523 | 14,071,105 | 271,396,781 |
| FIDSON | 75.50 | 75.50 | 80.00 | 80.00 | 80.00 | 4.50 | 5.96 | 660 | 676,907 | 53,393,277 |
| FIRSTHOLDCO | 148.00 | 148.00 | 162.80 | 147.90 | 160.00 | 12.00 | 8.11 | 1913 | 23,795,891 | 3,703,338,547 |
| FTGINSURE | 1.50 | 1.50 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 41 | 887,778 | 1,463,586 |
| FTNCOCOA | 7.59 | 7.59 | 7.97 | 7.10 | 7.90 | 0.31 | 4.08 | 220 | 3,363,751 | 25,660,735 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 16 | 4,494 | 3,339,941 |
| GTCO | 130.00 | 130.00 | 130.00 | 129.60 | 130.00 | 0.00 | 0.00 | 2545 | 18,480,663 | 2,399,511,793 |
| GUINEAINS | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.01 | 1.45 | 70 | 2,059,624 | 1,442,970 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 174 | 61,123 | 22,084,504 |
| HBMNG | 345.20 | 345.20 | 0.00 | 0.00 | 345.20 | 0.00 | 0.00 | 665 | 1,133,785 | 394,751,882 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 31 | 172,077 | 567,699 |
| HONYFLOUR | 16.00 | 16.00 | 16.00 | 15.60 | 15.60 | (0.40) | -2.50 | 234 | 1,194,312 | 18,981,382 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 60 | 102,618 | 4,546,463 |
| IMG | 27.65 | 27.65 | 0.00 | 0.00 | 27.65 | 0.00 | 0.00 | 31 | 114,061 | 3,178,300 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 263 | 3,022 |
| INTBREW | 10.30 | 10.30 | 10.20 | 9.90 | 10.00 | (0.30) | -2.91 | 119 | 3,447,839 | 34,280,205 |
| INTENEGINS | 2.11 | 2.11 | 2.25 | 2.11 | 2.25 | 0.14 | 6.64 | 289 | 4,200,967 | 9,161,887 |
| JAIZBANK | 7.90 | 7.90 | 8.05 | 7.80 | 7.90 | 0.00 | 0.00 | 1423 | 6,520,379 | 52,012,921 |
| JAPAULGOLD | 2.60 | 2.60 | 2.73 | 2.51 | 2.51 | (0.09) | -3.46 | 243 | 9,401,953 | 24,073,870 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 26 | 4,153 | 1,162,009 |
| JOHNHOLT | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 38 | 193,148 | 1,526,535 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 2 | 105 | 752 |
| LASACO | 1.85 | 1.85 | 1.95 | 1.82 | 1.82 | (0.03) | -1.62 | 202 | 1,514,234 | 2,838,576 |
| LEARNAFRCA | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 27 | 23,593 | 187,741 |
| LEGENDINT | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 39 | 323,411 | 1,215,610 |
| LINKASSURE | 1.65 | 1.65 | 1.70 | 1.60 | 1.70 | 0.05 | 3.03 | 52 | 1,053,768 | 1,759,472 |
| LIVESTOCK | 8.05 | 8.05 | 8.00 | 7.40 | 8.00 | (0.05) | -0.62 | 164 | 2,661,128 | 20,170,037 |
| LIVINGTRUST | 2.60 | 2.60 | 2.86 | 2.60 | 2.60 | 0.00 | 0.00 | 46 | 2,291,267 | 6,145,546 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 78 | 310,615 | 3,561,869 |
| MAYBAKER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 196 | 694,641 | 27,422,728 |
| MBENEFIT | 3.30 | 3.30 | 3.63 | 3.35 | 3.60 | 0.30 | 9.09 | 749 | 76,643,206 | 263,896,694 |
| MCNICHOLS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 57 | 472,383 | 2,383,499 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 74 | 111,093 | 5,657,241 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 15 | 17,815 | 258,290 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 11 | 12,500 | 117,500 |
| MTNN | 815.00 | 815.00 | 890.00 | 836.00 | 890.00 | 75.00 | 9.20 | 2823 | 3,776,601 | 3,240,919,575 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 4 | 1,742 | 33,446 |
| NAHCO | 130.00 | 130.00 | 136.25 | 130.00 | 130.00 | 0.00 | 0.00 | 853 | 4,304,858 | 569,802,022 |
| NASCON | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 140 | 469,892 | 82,636,700 |
| NB | 76.00 | 76.00 | 75.20 | 75.05 | 75.20 | (0.80) | -1.05 | 263 | 1,272,058 | 95,699,845 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 6 | 142 | 20,604 |
| NEIMETH | 6.50 | 6.50 | 6.70 | 6.65 | 6.70 | 0.20 | 3.08 | 155 | 1,501,121 | 10,027,013 |
| NEM | 28.50 | 28.50 | 0.00 | 0.00 | 28.50 | 0.00 | 0.00 | 112 | 370,071 | 10,671,525 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 130 | 29,385 | 81,904,222 |
| NGXGROUP | 182.50 | 182.50 | 182.60 | 169.40 | 179.90 | (2.60) | -1.42 | 3100 | 9,996,190 | 1,764,881,210 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 15 | 6,570 | 1,066,968 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 138 | 9,867 |
| NPFMCRFBK | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 87 | 436,298 | 1,754,420 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 50 | 64,544 | 7,436,875 |
| NSLTECH | 0.66 | 0.66 | 0.72 | 0.62 | 0.72 | 0.06 | 9.09 | 193 | 4,709,243 | 3,188,985 |
| OANDO | 33.85 | 33.85 | 34.00 | 34.00 | 34.00 | 0.15 | 0.44 | 478 | 2,663,785 | 91,301,595 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 152 | 11,776 | 15,028,531 |
| OMATEK | 1.31 | 1.31 | 1.35 | 1.20 | 1.20 | (0.11) | -8.40 | 95 | 3,779,016 | 4,724,764 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 4 | 4,460 | 130,550 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 192 | 57,598 | 106,026,398 |
| PRESTIGE | 1.36 | 1.36 | 0.00 | 0.00 | 1.36 | 0.00 | 0.00 | 19 | 204,602 | 285,265 |
| PZ | 74.10 | 74.10 | 74.50 | 73.60 | 73.60 | (0.50) | -0.67 | 212 | 697,791 | 51,603,483 |
| REDSTAREX | 13.85 | 13.85 | 14.75 | 14.75 | 14.75 | 0.90 | 6.50 | 94 | 276,558 | 3,936,580 |
| REGALINS | 0.71 | 0.71 | 0.75 | 0.71 | 0.75 | 0.04 | 5.63 | 68 | 1,767,595 | 1,291,423 |
| ROYALEX | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | (0.01) | -1.00 | 198 | 2,384,835 | 2,351,066 |
| RTBRISCOE | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 0.00 | 64 | 418,003 | 3,772,655 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 8 | 23,349 | 694,633 |
| SEPLAT | 14,907.80 | 14,907.80 | 0.00 | 0.00 | 14,907.80 | 0.00 | 0.00 | 412 | 26,969 | 427,772,313 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 18 | 1,211 | 186,615 |
| SOVRENINS | 2.36 | 2.36 | 2.59 | 2.13 | 2.20 | (0.16) | -6.78 | 160 | 14,577,612 | 34,944,918 |
| STANBIC | 151.50 | 151.50 | 153.00 | 153.00 | 153.00 | 1.50 | 0.99 | 264 | 2,375,252 | 364,002,767 |
| STERLINGNG | 7.65 | 7.65 | 7.65 | 7.45 | 7.65 | 0.00 | 0.00 | 184 | 41,897,646 | 318,297,765 |
| SUNUASSUR | 2.80 | 2.80 | 0.00 | 0.00 | 2.80 | 0.00 | 0.00 | 28 | 241,307 | 671,374 |
| TANTALIZER | 3.80 | 3.80 | 4.10 | 3.80 | 3.85 | 0.05 | 1.32 | 204 | 9,107,498 | 35,032,915 |
| THOMASWY | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 6 | 44,981 | 103,806 |
| TIP | 24.05 | 24.05 | 25.55 | 25.55 | 25.55 | 1.50 | 6.24 | 526 | 3,361,307 | 85,344,098 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 34 | 4,075 | 2,112,480 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 69 | 19,248 | 4,663,514 |
| TRANSCORP | 34.65 | 34.65 | 0.00 | 0.00 | 34.65 | 0.00 | 0.00 | 201 | 1,048,470 | 36,578,660 |
| TRANSEXPR | 2.67 | 2.67 | 0.00 | 0.00 | 2.67 | 0.00 | 0.00 | 34 | 46,020 | 124,783 |
| TRANSPOWER | 197.70 | 197.70 | 178.00 | 178.00 | 178.00 | (19.70) | -9.96 | 100 | 1,269,181 | 225,914,218 |
| TRIPPLEG | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 0.00 | 0.00 | 17 | 115,518 | 266,326 |
| UACN | 168.10 | 168.10 | 0.00 | 0.00 | 168.10 | 0.00 | 0.00 | 126 | 176,674 | 29,818,860 |
| UBA | 44.65 | 44.65 | 44.65 | 44.55 | 44.55 | (0.10) | -0.22 | 877 | 4,398,614 | 195,150,614 |
| UCAP | 17.20 | 17.20 | 17.50 | 17.20 | 17.20 | 0.00 | 0.00 | 326 | 2,577,497 | 44,520,805 |
| UNILEVER | 109.95 | 109.95 | 0.00 | 0.00 | 109.95 | 0.00 | 0.00 | 206 | 1,043,455 | 105,030,077 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 16 | 13,852 | 296,433 |
| UPDC | 3.10 | 3.10 | 3.35 | 3.10 | 3.10 | 0.00 | 0.00 | 143 | 2,110,921 | 6,716,375 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 23 | 138,542 | 666,140 |
| VERITASKAP | 1.05 | 1.05 | 1.11 | 1.05 | 1.05 | 0.00 | 0.00 | 116 | 6,507,813 | 6,944,532 |
| VFDGROUP | 11.50 | 11.50 | 0.00 | 0.00 | 11.50 | 0.00 | 0.00 | 155 | 1,466,851 | 16,483,988 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 88 | 61,609 | 10,756,931 |
| WAPIC | 2.29 | 2.29 | 2.40 | 2.35 | 2.39 | 0.10 | 4.37 | 123 | 1,569,431 | 3,669,071 |
| WEMABANK | 29.35 | 29.35 | 32.20 | 30.45 | 32.00 | 2.65 | 9.03 | 641 | 22,270,166 | 701,577,900 |
| ZENITHBANK | 128.50 | 128.50 | 128.50 | 128.20 | 128.40 | (0.10) | -0.08 | 2514 | 30,717,172 | 3,943,017,194 |
| ZICHIS | 15.12 | 15.12 | 15.70 | 15.70 | 15.70 | 0.58 | 3.84 | 121 | 571,466 | 8,956,929 |
