| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | (0.05) | -0.71 | 148 | 2,597,598 | 18,195,701 |
| ABCTRANS | 4.65 | 4.65 | 5.10 | 4.85 | 5.10 | 0.45 | 9.68 | 159 | 1,368,318 | 6,912,942 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 34 | 109,841 | 556,615 |
| ACCESSCORP | 30.50 | 30.50 | 31.55 | 30.20 | 31.55 | 1.05 | 3.44 | 1880 | 72,595,888 | 2,249,123,247 |
| AFRIPRUD | 10.50 | 10.50 | 10.55 | 10.40 | 10.55 | 0.05 | 0.48 | 244 | 3,227,898 | 33,936,501 |
| AIICO | 3.82 | 3.82 | 3.92 | 3.82 | 3.90 | 0.08 | 2.09 | 413 | 6,151,467 | 23,667,347 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 156 | 13,170 | 81,312,640 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 1830 | 3,454,999 | 5,140,428,949 |
| AUSTINLAZ | 2.30 | 2.30 | 2.25 | 2.20 | 2.20 | (0.10) | -4.35 | 51 | 1,858,976 | 4,109,531 |
| AVACAP | 5.20 | 5.20 | 5.50 | 5.50 | 5.50 | 0.30 | 5.77 | 125 | 1,359,782 | 7,507,253 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 35 | 6,510 | 864,854 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 201 | 35,004 | 16,950,885 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 993 | 672,257 | 193,482,354 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 679 | 107,969 | 75,627,770 |
| CADBURY | 60.10 | 60.10 | 59.50 | 59.50 | 59.50 | (0.60) | -1.00 | 239 | 612,302 | 36,155,808 |
| CAP | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | (2.00) | -1.96 | 108 | 540,660 | 54,096,324 |
| CAVERTON | 4.35 | 4.35 | 4.30 | 4.00 | 4.00 | (0.35) | -8.05 | 129 | 2,724,715 | 11,039,926 |
| CHAMPION | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | (0.05) | -0.52 | 115 | 846,972 | 8,217,442 |
| CHAMS | 3.35 | 3.35 | 3.48 | 3.16 | 3.48 | 0.13 | 3.88 | 764 | 33,273,872 | 109,517,437 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 5 | 3,310 | 33,237 |
| CILEASING | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 57 | 484,618 | 2,670,135 |
| CMFC | 2.97 | 2.97 | 3.26 | 3.20 | 3.26 | 0.29 | 9.76 | 224 | 6,097,876 | 19,822,160 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 13 | 2,174 | 368,928 |
| CONHALLPLC | 7.45 | 7.45 | 7.40 | 7.20 | 7.40 | (0.05) | -0.67 | 115 | 1,464,325 | 10,695,136 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 49 | 3,382 | 639,198 |
| CORNERST | 5.20 | 5.20 | 5.10 | 5.00 | 5.10 | (0.10) | -1.92 | 160 | 6,798,214 | 32,373,422 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 202 | 418,696 | 29,172,823 |
| CUTIX | 2.38 | 2.38 | 2.48 | 2.43 | 2.46 | 0.08 | 3.36 | 156 | 3,757,716 | 9,204,763 |
| CWG | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 127 | 302,533 | 5,519,307 |
| DAARCOMM | 1.42 | 1.42 | 1.44 | 1.39 | 1.44 | 0.02 | 1.41 | 99 | 3,127,230 | 4,422,126 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1160 | 215,727 | 228,411,868 |
| DANGSUGAR | 71.00 | 71.00 | 0.00 | 0.00 | 71.00 | 0.00 | 0.00 | 954 | 1,524,673 | 107,840,154 |
| ELLAHLAKES | 8.00 | 8.00 | 8.30 | 7.50 | 8.25 | 0.25 | 3.13 | 275 | 6,207,047 | 49,400,354 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 72 | 2,639 |
| ETERNA | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 227 | 1,658,535 | 63,432,166 |
| ETI | 66.00 | 66.00 | 70.00 | 66.25 | 69.00 | 3.00 | 4.55 | 304 | 7,974,378 | 536,698,404 |
| ETRANZACT | 12.50 | 12.50 | 0.00 | 0.00 | 12.50 | 0.00 | 0.00 | 52 | 38,855 | 505,158 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 8 | 231 | 39,293 |
| FCMB | 11.10 | 11.10 | 11.30 | 11.05 | 11.15 | 0.05 | 0.45 | 539 | 17,237,209 | 192,394,787 |
| FIDELITYBK | 20.85 | 20.85 | 22.05 | 20.75 | 21.60 | 0.75 | 3.60 | 926 | 212,766,701 | 4,490,455,206 |
| FIDSON | 84.20 | 84.20 | 84.40 | 84.05 | 84.05 | (0.15) | -0.18 | 588 | 1,807,344 | 152,694,080 |
| FIRSTHOLDCO | 165.00 | 165.00 | 156.60 | 156.60 | 156.60 | (8.40) | -5.09 | 1362 | 6,099,860 | 959,197,271 |
| FTGINSURE | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 0.00 | 54 | 195,891 | 373,773 |
| FTNCOCOA | 8.00 | 8.00 | 8.29 | 7.32 | 8.29 | 0.29 | 3.63 | 289 | 4,101,462 | 31,741,315 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 21 | 540 | 401,328 |
| GTCO | 137.00 | 137.00 | 137.20 | 137.00 | 137.00 | 0.00 | 0.00 | 2681 | 12,220,967 | 1,675,314,920 |
| GUINEAINS | 0.73 | 0.73 | 0.77 | 0.74 | 0.75 | 0.02 | 2.74 | 94 | 4,044,207 | 3,043,332 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 196 | 86,208 | 32,935,648 |
| HBMNG | 359.60 | 359.60 | 360.50 | 359.60 | 360.50 | 0.90 | 0.25 | 939 | 7,242,032 | 2,608,421,333 |
| HMCALL | 3.28 | 3.28 | 3.00 | 3.00 | 3.00 | (0.28) | -8.54 | 49 | 465,622 | 1,441,165 |
| HONYFLOUR | 16.85 | 16.85 | 0.00 | 0.00 | 16.85 | 0.00 | 0.00 | 194 | 592,382 | 9,870,112 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 41 | 33,704 | 1,480,544 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 19 | 17,646 | 511,453 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 2 | 502 | 6,024 |
| INTBREW | 9.90 | 9.90 | 10.10 | 9.95 | 10.10 | 0.20 | 2.02 | 135 | 4,921,850 | 49,061,597 |
| INTENEGINS | 2.26 | 2.26 | 2.38 | 2.22 | 2.38 | 0.12 | 5.31 | 283 | 4,983,913 | 11,370,417 |
| JAIZBANK | 8.20 | 8.20 | 9.00 | 7.95 | 8.00 | (0.20) | -2.44 | 1518 | 14,204,268 | 116,594,013 |
| JAPAULGOLD | 2.59 | 2.59 | 2.65 | 2.50 | 2.65 | 0.06 | 2.32 | 272 | 16,126,162 | 41,681,961 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 40 | 4,911 | 1,374,098 |
| JOHNHOLT | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | (0.25) | -3.13 | 34 | 275,457 | 2,151,408 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 8 | 1,330 | 7,847 |
| LASACO | 1.72 | 1.72 | 1.74 | 1.70 | 1.74 | 0.02 | 1.16 | 131 | 2,103,221 | 3,640,238 |
| LEARNAFRCA | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 70 | 92,833 | 764,817 |
| LEGENDINT | 3.85 | 3.85 | 3.55 | 3.50 | 3.50 | (0.35) | -9.09 | 73 | 4,949,226 | 17,446,334 |
| LINKASSURE | 1.75 | 1.75 | 1.77 | 1.66 | 1.70 | (0.05) | -2.86 | 87 | 2,101,581 | 3,593,182 |
| LIVESTOCK | 8.15 | 8.15 | 0.00 | 0.00 | 8.15 | 0.00 | 0.00 | 184 | 1,278,016 | 9,661,240 |
| LIVINGTRUST | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 12 | 40,084 | 114,640 |
| MANSARD | 11.50 | 11.50 | 11.50 | 11.35 | 11.35 | (0.15) | -1.30 | 104 | 22,800,339 | 258,837,427 |
| MAYBAKER | 41.30 | 41.30 | 0.00 | 0.00 | 41.30 | 0.00 | 0.00 | 229 | 446,003 | 17,642,420 |
| MBENEFIT | 3.28 | 3.28 | 3.40 | 3.28 | 3.31 | 0.03 | 0.91 | 240 | 6,561,371 | 21,825,289 |
| MCNICHOLS | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 88 | 730,112 | 3,707,119 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 75 | 52,341 | 2,691,899 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 18 | 71,438 | 1,055,450 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 102 | 959 |
| MTNN | 855.00 | 855.00 | 863.00 | 863.00 | 863.00 | 8.00 | 0.94 | 3285 | 4,363,213 | 3,763,861,186 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 54 | 132,820 | 2,303,863 |
| NAHCO | 152.00 | 152.00 | 0.00 | 0.00 | 152.00 | 0.00 | 0.00 | 561 | 1,356,110 | 204,998,619 |
| NASCON | 188.50 | 188.50 | 0.00 | 0.00 | 188.50 | 0.00 | 0.00 | 308 | 576,180 | 109,111,441 |
| NB | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | (1.00) | -1.30 | 266 | 975,450 | 74,297,052 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,300 | 188,630 |
| NEIMETH | 7.70 | 7.70 | 8.00 | 7.85 | 7.85 | 0.15 | 1.95 | 152 | 1,292,044 | 10,166,586 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 114 | 1,607,901 | 46,519,928 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 156 | 12,179 | 34,169,873 |
| NGXGROUP | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00 | 1495 | 2,223,298 | 405,167,325 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 26 | 31,725 | 5,152,140 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 11 | 4,479 | 320,249 |
| NPFMCRFBK | 4.05 | 4.05 | 4.10 | 4.00 | 4.10 | 0.05 | 1.23 | 65 | 1,449,914 | 5,830,679 |
| NREIT | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00 | 39 | 304,881 | 34,459,823 |
| NSLTECH | 0.72 | 0.72 | 0.75 | 0.69 | 0.69 | (0.03) | -4.17 | 162 | 4,219,115 | 3,022,703 |
| OANDO | 35.80 | 35.80 | 35.50 | 34.90 | 35.50 | (0.30) | -0.84 | 431 | 1,358,806 | 47,913,207 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 629 | 57,050 | 66,167,119 |
| OMATEK | 1.54 | 1.54 | 1.60 | 1.39 | 1.48 | (0.06) | -3.90 | 148 | 2,521,379 | 3,677,859 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 11 | 16,301 | 476,047 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 190 | 61,622 | 113,433,778 |
| PRESTIGE | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 0.00 | 0.00 | 13 | 16,372 | 22,610 |
| PZ | 73.80 | 73.80 | 0.00 | 0.00 | 73.80 | 0.00 | 0.00 | 201 | 360,942 | 26,680,691 |
| REDSTAREX | 14.75 | 14.75 | 0.00 | 0.00 | 14.75 | 0.00 | 0.00 | 89 | 902,565 | 12,185,318 |
| REGALINS | 0.72 | 0.72 | 0.72 | 0.70 | 0.71 | (0.01) | -1.39 | 70 | 2,102,950 | 1,487,943 |
| ROYALEX | 0.99 | 0.99 | 1.08 | 1.08 | 1.08 | 0.09 | 9.09 | 111 | 2,389,673 | 2,563,337 |
| RTBRISCOE | 9.75 | 9.75 | 10.70 | 10.35 | 10.70 | 0.95 | 9.74 | 197 | 1,563,132 | 16,464,106 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 18 | 7,926 | 235,799 |
| SEPLAT | 16,000.00 | 16,000.00 | 16000.10 | 16000.10 | 16,000.10 | 0.10 | 0.00 | 932 | 566,569 | 9,074,574,034 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 12 | 1,060 | 163,346 |
| SOVRENINS | 2.50 | 2.50 | 2.40 | 2.28 | 2.40 | (0.10) | -4.00 | 103 | 4,230,698 | 9,849,575 |
| STANBIC | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00 | 306 | 881,455 | 142,712,115 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 25 | 153,503 | 445,824 |
| TANTALIZER | 3.90 | 3.90 | 4.00 | 3.90 | 3.97 | 0.07 | 1.79 | 208 | 3,590,962 | 14,147,577 |
| THOMASWY | 2.88 | 2.88 | 2.95 | 2.95 | 2.95 | 0.07 | 2.43 | 25 | 676,089 | 2,012,731 |
| TIP | 26.90 | 26.90 | 27.00 | 26.90 | 26.90 | 0.00 | 0.00 | 712 | 3,469,125 | 92,440,313 |
| TOTAL | 576.00 | 576.00 | 518.40 | 518.40 | 518.40 | (57.60) | -10.00 | 97 | 218,859 | 113,456,506 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 111 | 244,959 | 66,209,719 |
| TRANSCORP | 37.10 | 37.10 | 37.00 | 36.10 | 37.00 | (0.10) | -0.27 | 232 | 65,735,410 | 2,428,148,256 |
| TRANSEXPR | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | (0.05) | -1.67 | 27 | 222,034 | 647,576 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 70 | 148,833 | 23,843,047 |
| TRIPPLEG | 2.30 | 2.30 | 2.33 | 2.33 | 2.33 | 0.03 | 1.30 | 20 | 259,800 | 606,172 |
| UACN | 172.00 | 172.00 | 177.00 | 175.00 | 175.40 | 3.40 | 1.98 | 188 | 2,850,873 | 500,056,009 |
| UBA | 45.55 | 45.55 | 45.50 | 45.00 | 45.20 | (0.35) | -0.77 | 1107 | 23,144,162 | 1,044,671,821 |
| UCAP | 17.10 | 17.10 | 17.15 | 17.05 | 17.05 | (0.05) | -0.29 | 444 | 10,638,965 | 181,897,424 |
| UNILEVER | 109.95 | 109.95 | 0.00 | 0.00 | 109.95 | 0.00 | 0.00 | 174 | 278,422 | 27,919,871 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 6,590 | 141,026 |
| UPDC | 3.60 | 3.60 | 3.90 | 3.70 | 3.85 | 0.25 | 6.94 | 205 | 7,420,650 | 28,221,952 |
| UPL | 4.55 | 4.55 | 0.00 | 0.00 | 4.55 | 0.00 | 0.00 | 41 | 493,648 | 2,432,853 |
| VERITASKAP | 1.08 | 1.08 | 1.11 | 1.08 | 1.11 | 0.03 | 2.78 | 91 | 3,249,020 | 3,581,172 |
| VFDGROUP | 11.30 | 11.30 | 11.40 | 11.20 | 11.40 | 0.10 | 0.88 | 129 | 3,226,424 | 36,156,875 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 73 | 39,005 | 6,810,273 |
| WAPIC | 2.20 | 2.20 | 2.42 | 2.30 | 2.32 | 0.12 | 5.45 | 168 | 5,436,439 | 12,831,420 |
| WEMABANK | 30.55 | 30.55 | 30.75 | 30.75 | 30.75 | 0.20 | 0.65 | 397 | 1,332,018 | 40,926,957 |
| ZENITHBANK | 134.20 | 134.20 | 135.00 | 134.00 | 134.90 | 0.70 | 0.52 | 2802 | 14,072,560 | 1,891,410,130 |
| ZICHIS | 16.00 | 16.00 | 17.60 | 16.35 | 17.60 | 1.60 | 10.00 | 243 | 1,963,420 | 33,037,557 |
