| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 125 | 1,427,962 | 9,734,268 |
| ABCTRANS | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 184 | 685,967 | 4,617,391 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 27 | 106,509 | 542,981 |
| ACCESSCORP | 26.75 | 26.75 | 27.00 | 26.50 | 26.50 | (0.25) | -0.93 | 1448 | 14,131,599 | 378,987,363 |
| AFRIPRUD | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | (0.25) | -2.39 | 101 | 452,677 | 4,696,356 |
| AIICO | 3.81 | 3.81 | 3.83 | 3.82 | 3.83 | 0.02 | 0.52 | 267 | 3,540,052 | 13,598,094 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 60 | 938 | 5,318,460 |
| ARADEL | 1499.90 | 1499.90 | 1405.00 | 1405.00 | 1405.00 | (94.90) | -6.33 | 1168 | 2,999,502 | 4,201,546,421 |
| AUSTINLAZ | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | (0.05) | -1.72 | 98 | 7,462,706 | 20,759,506 |
| AVACAP | 7.25 | 7.25 | 7.55 | 7.25 | 7.30 | 0.05 | 0.69 | 321 | 5,889,902 | 43,411,144 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 21 | 6,817 | 905,638 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 107 | 12,202 | 5,677,977 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 630 | 388,804 | 107,981,454 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 485 | 77,806 | 54,978,666 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 173 | 203,317 | 11,634,897 |
| CAP | 108.50 | 108.50 | 110.00 | 110.00 | 110.00 | 1.50 | 1.38 | 106 | 784,555 | 87,695,511 |
| CAVERTON | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00 | 68 | 784,314 | 3,495,922 |
| CHAMPION | 9.80 | 9.80 | 0.00 | 0.00 | 9.80 | 0.00 | 0.00 | 75 | 259,412 | 2,480,198 |
| CHAMS | 3.39 | 3.39 | 3.50 | 3.35 | 3.44 | 0.05 | 1.47 | 347 | 6,196,884 | 21,315,303 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 2 | 12 | 120 |
| CILEASING | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 33 | 143,936 | 757,321 |
| CMFC | 3.57 | 3.57 | 0.00 | 0.00 | 3.57 | 0.00 | 0.00 | 99 | 1,504,015 | 5,098,430 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 5 | 155 | 24,998 |
| CONHALLPLC | 6.69 | 6.69 | 6.47 | 6.41 | 6.47 | (0.22) | -3.29 | 101 | 2,023,962 | 13,152,331 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 36 | 2,314 | 437,346 |
| CORNERST | 4.60 | 4.60 | 4.80 | 4.80 | 4.80 | 0.20 | 4.35 | 126 | 3,142,186 | 14,436,101 |
| CUSTODIAN | 64.70 | 64.70 | 0.00 | 0.00 | 64.70 | 0.00 | 0.00 | 196 | 533,205 | 33,912,093 |
| CUTIX | 2.31 | 2.31 | 2.35 | 2.27 | 2.27 | (0.04) | -1.73 | 120 | 1,501,442 | 3,449,654 |
| CWG | 18.05 | 18.05 | 18.20 | 18.05 | 18.05 | 0.00 | 0.00 | 111 | 683,051 | 12,379,681 |
| DAARCOMM | 1.45 | 1.45 | 0.00 | 0.00 | 1.45 | 0.00 | 0.00 | 66 | 455,130 | 662,215 |
| DANGCEM | 1010.00 | 1010.00 | 1111.00 | 1015.00 | 1111.00 | 101.00 | 10.00 | 921 | 2,714,425 | 2,846,071,823 |
| DANGSUGAR | 67.00 | 67.00 | 67.95 | 67.30 | 67.30 | 0.30 | 0.45 | 582 | 2,304,983 | 155,287,056 |
| ELLAHLAKES | 7.80 | 7.80 | 7.85 | 7.85 | 7.85 | 0.05 | 0.64 | 106 | 1,104,840 | 8,592,866 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 2 | 317 | 11,618 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 94 | 562,328 | 20,735,161 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 97 | 82,028 | 5,480,477 |
| ETRANZACT | 17.10 | 17.10 | 0.00 | 0.00 | 17.10 | 0.00 | 0.00 | 109 | 192,501 | 3,104,108 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 4,793 | 815,289 |
| FCMB | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | (0.20) | -1.82 | 357 | 1,781,863 | 19,235,485 |
| FIDELITYBK | 22.00 | 22.00 | 24.00 | 21.00 | 24.00 | 2.00 | 9.09 | 392 | 11,883,298 | 268,266,129 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 370 | 342,512 | 28,877,889 |
| FIRSTHOLDCO | 131.00 | 131.00 | 144.10 | 131.00 | 144.10 | 13.10 | 10.00 | 1064 | 13,048,056 | 1,803,849,490 |
| FTGINSURE | 1.81 | 1.81 | 1.85 | 1.85 | 1.85 | 0.04 | 2.21 | 54 | 449,747 | 822,299 |
| FTNCOCOA | 7.50 | 7.50 | 7.92 | 7.22 | 7.92 | 0.42 | 5.60 | 159 | 1,594,659 | 12,157,558 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 2 | 312 | 231,878 |
| GTCO | 122.00 | 122.00 | 122.00 | 121.90 | 122.00 | 0.00 | 0.00 | 2127 | 16,693,028 | 2,035,910,934 |
| GUINEAINS | 0.85 | 0.85 | 0.93 | 0.78 | 0.93 | 0.08 | 9.41 | 87 | 8,038,804 | 6,911,533 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 178 | 112,600 | 45,844,253 |
| HBMNG | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | (29.00) | -7.65 | 577 | 491,251 | 171,770,325 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 24 | 112,146 | 358,091 |
| HONYFLOUR | 17.50 | 17.50 | 17.90 | 17.90 | 17.90 | 0.40 | 2.29 | 1224 | 2,675,782 | 47,722,775 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 54 | 400,163 | 17,492,699 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 14 | 36,195 | 937,943 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 5,550 | 65,570 |
| INTBREW | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 85 | 475,386 | 4,534,670 |
| INTENEGINS | 2.14 | 2.14 | 2.20 | 2.04 | 2.04 | (0.10) | -4.67 | 212 | 4,283,899 | 8,992,452 |
| JAIZBANK | 7.75 | 7.75 | 7.95 | 7.75 | 7.75 | 0.00 | 0.00 | 1787 | 16,481,325 | 129,993,921 |
| JAPAULGOLD | 2.58 | 2.58 | 2.50 | 2.41 | 2.50 | (0.08) | -3.10 | 179 | 4,745,023 | 11,744,224 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 17 | 2,255 | 630,949 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 20 | 44,603 | 416,753 |
| LASACO | 1.80 | 1.80 | 1.80 | 1.72 | 1.80 | 0.00 | 0.00 | 95 | 23,815,674 | 41,252,834 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 22 | 80,872 | 672,696 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 10 | 44,426 | 151,582 |
| LINKASSURE | 1.60 | 1.60 | 1.70 | 1.60 | 1.60 | 0.00 | 0.00 | 75 | 1,602,315 | 2,615,363 |
| LIVESTOCK | 18.90 | 18.90 | 18.90 | 17.05 | 17.05 | (1.85) | -9.79 | 404 | 46,837,494 | 875,571,717 |
| LIVINGTRUST | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 17 | 217,230 | 705,582 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 80 | 718,895 | 7,707,111 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 219 | 984,148 | 36,453,412 |
| MBENEFIT | 3.00 | 3.00 | 3.01 | 2.90 | 3.00 | 0.00 | 0.00 | 214 | 7,307,258 | 21,569,279 |
| MCNICHOLS | 5.20 | 5.20 | 5.25 | 5.20 | 5.20 | 0.00 | 0.00 | 72 | 1,428,445 | 7,422,206 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 13 | 3,924 | 199,073 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 18 | 23,886 | 420,698 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 3,604 | 37,785 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 2306 | 1,134,230 | 926,670,532 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 2 | 636 | 11,003 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 262 | 410,990 | 56,080,537 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 216 | 144,578 | 25,494,313 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 201 | 579,445 | 43,056,277 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 53 | 18,440 | 2,844,620 |
| NEIMETH | 7.60 | 7.60 | 7.20 | 7.10 | 7.10 | (0.50) | -6.58 | 92 | 881,741 | 6,303,388 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 71 | 172,420 | 4,840,878 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 127 | 90,033 | 241,766,843 |
| NGXGROUP | 152.50 | 152.50 | 0.00 | 0.00 | 152.50 | 0.00 | 0.00 | 888 | 1,081,682 | 167,231,728 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 164 | 57,998 | 8,826,337 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 4 | 2,292 | 163,878 |
| NPFMCRFBK | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00 | 45 | 312,742 | 1,289,407 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 16 | 20,855 | 2,337,408 |
| NSLTECH | 0.68 | 0.68 | 0.69 | 0.68 | 0.69 | 0.01 | 1.47 | 74 | 1,781,086 | 1,228,774 |
| OANDO | 34.50 | 34.50 | 34.40 | 33.45 | 33.45 | (1.05) | -3.04 | 315 | 1,932,443 | 65,415,903 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 1421 | 115,284 | 132,415,202 |
| OMATEK | 1.45 | 1.45 | 1.40 | 1.38 | 1.40 | (0.05) | -3.45 | 44 | 822,934 | 1,148,234 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 4 | 561 | 17,408 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 75 | 16,900 | 31,109,520 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 36 | 508,306 | 702,086 |
| PZ | 68.95 | 68.95 | 0.00 | 0.00 | 68.95 | 0.00 | 0.00 | 195 | 461,791 | 30,313,267 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 12 | 10,994 | 136,959 |
| REGALINS | 0.73 | 0.73 | 0.71 | 0.70 | 0.71 | (0.02) | -2.74 | 148 | 7,258,476 | 5,117,325 |
| ROYALEX | 0.99 | 0.99 | 1.05 | 0.93 | 0.98 | (0.01) | -1.01 | 64 | 1,119,586 | 1,109,165 |
| RTBRISCOE | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 27 | 213,490 | 1,967,750 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 9 | 21,471 | 638,762 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 312 | 7,041 | 106,869,909 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 7 | 376 | 57,942 |
| SOVRENINS | 2.02 | 2.02 | 1.99 | 1.95 | 1.95 | (0.07) | -3.47 | 148 | 21,535,659 | 42,102,655 |
| STANBIC | 160.00 | 160.00 | 160.50 | 160.00 | 160.00 | 0.00 | 0.00 | 321 | 19,808,008 | 3,169,201,614 |
| STERLINGNG | 76.95 | 76.95 | 76.50 | 74.50 | 76.50 | (0.45) | -0.58 | 208 | 4,669,947 | 350,996,522 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 32 | 109,517 | 336,857 |
| TANTALIZER | 3.98 | 3.98 | 3.80 | 3.72 | 3.80 | (0.18) | -4.52 | 177 | 2,641,388 | 9,955,971 |
| THOMASWY | 2.52 | 2.52 | 2.60 | 2.40 | 2.60 | 0.08 | 3.17 | 42 | 5,772,833 | 13,991,332 |
| TIP | 24.70 | 24.70 | 25.20 | 25.00 | 25.00 | 0.30 | 1.21 | 442 | 3,587,519 | 89,749,508 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 245 | 18,450 | 8,608,770 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 39 | 8,251 | 2,177,140 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 149 | 743,645 | 25,201,757 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 20 | 119,514 | 312,324 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 35 | 5,246 | 840,409 |
| TRIPPLEG | 3.09 | 3.09 | 2.82 | 2.82 | 2.82 | (0.27) | -8.74 | 14 | 297,862 | 841,111 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 113 | 353,288 | 62,659,611 |
| UBA | 41.80 | 41.80 | 41.05 | 40.70 | 40.70 | (1.10) | -2.63 | 1004 | 8,786,710 | 360,163,765 |
| UCAP | 16.55 | 16.55 | 16.90 | 16.50 | 16.90 | 0.35 | 2.11 | 299 | 3,961,899 | 65,974,600 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 202 | 577,861 | 62,093,687 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 11 | 6,585 | 140,919 |
| UPDC | 3.60 | 3.60 | 3.75 | 3.75 | 3.75 | 0.15 | 4.17 | 74 | 996,093 | 3,723,149 |
| UPL | 4.65 | 4.65 | 4.35 | 4.35 | 4.35 | (0.30) | -6.45 | 35 | 426,861 | 1,884,969 |
| VERITASKAP | 1.08 | 1.08 | 1.12 | 1.08 | 1.10 | 0.02 | 1.85 | 91 | 3,136,988 | 3,420,890 |
| VFDGROUP | 13.00 | 13.00 | 12.25 | 12.20 | 12.25 | (0.75) | -5.77 | 91 | 1,392,931 | 17,088,572 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 68 | 102,467 | 16,107,812 |
| WAPIC | 2.41 | 2.41 | 2.55 | 2.43 | 2.43 | 0.02 | 0.83 | 111 | 1,082,781 | 2,704,920 |
| WEMABANK | 29.00 | 29.00 | 30.00 | 30.00 | 30.00 | 1.00 | 3.45 | 313 | 2,922,087 | 86,763,280 |
| ZENITHBANK | 121.50 | 121.50 | 121.20 | 120.80 | 120.90 | (0.60) | -0.49 | 2471 | 18,549,965 | 2,244,962,039 |
| ZICHIS | 17.40 | 17.50 | 17.50 | 17.50 | 17.50 | 0.10 | 0.57 | 200 | 1,798,138 | 32,581,825 |
