| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.95 | 6.95 | 0.00 | 0.00 | 6.95 | 0.00 | 0.00 | 96 | 325,273 | 2,229,622 |
| ABCTRANS | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 146 | 602,964 | 3,955,840 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 16 | 35,085 | 173,622 |
| ACCESSCORP | 29.50 | 29.50 | 28.60 | 28.30 | 28.60 | (0.90) | -3.05 | 1089 | 10,068,167 | 287,457,391 |
| AFRIPRUD | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00 | 112 | 377,149 | 3,969,378 |
| AIICO | 3.80 | 3.80 | 3.80 | 3.55 | 3.55 | (0.25) | -6.58 | 346 | 17,085,605 | 61,873,437 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 91 | 10,942 | 62,041,140 |
| ARADEL | 1439.90 | 1439.90 | 0.00 | 0.00 | 1439.90 | 0.00 | 0.00 | 1096 | 809,513 | 1,123,488,234 |
| AUSTINLAZ | 2.51 | 2.51 | 2.35 | 2.26 | 2.35 | (0.16) | -6.37 | 74 | 4,444,511 | 10,333,010 |
| AVACAP | 7.25 | 7.25 | 7.50 | 6.65 | 7.50 | 0.25 | 3.45 | 168 | 4,953,762 | 35,407,788 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 28 | 2,380 | 316,183 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 81 | 16,450 | 7,577,842 |
| BUACEMENT | 293.40 | 293.40 | 0.00 | 0.00 | 293.40 | 0.00 | 0.00 | 837 | 631,016 | 183,554,127 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 490 | 58,815 | 40,513,212 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 194 | 328,780 | 18,577,087 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 56 | 94,635 | 10,612,745 |
| CAVERTON | 4.00 | 4.00 | 3.95 | 3.60 | 3.60 | (0.40) | -10.00 | 118 | 4,054,384 | 14,939,727 |
| CHAMPION | 9.00 | 8.15 | 9.00 | 8.10 | 9.00 | 0.00 | 0.00 | 280 | 17,056,641 | 138,961,608 |
| CHAMS | 3.33 | 3.33 | 3.30 | 3.23 | 3.30 | (0.03) | -0.90 | 393 | 5,984,615 | 19,570,627 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 17 | 19,019 | 178,943 |
| CILEASING | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 39 | 176,260 | 889,755 |
| CMFC | 3.20 | 3.20 | 3.10 | 2.88 | 3.00 | (0.20) | -6.25 | 260 | 9,983,046 | 29,348,385 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 8 | 1,658 | 240,171 |
| CONHALLPLC | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 99 | 920,943 | 5,950,507 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 23 | 2,054 | 388,206 |
| CORNERST | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 | 66 | 625,346 | 2,784,135 |
| CUSTODIAN | 64.70 | 64.70 | 65.00 | 65.00 | 65.00 | 0.30 | 0.46 | 140 | 1,584,762 | 102,969,798 |
| CUTIX | 2.35 | 2.35 | 2.30 | 2.25 | 2.25 | (0.10) | -4.26 | 112 | 2,800,497 | 6,384,581 |
| CWG | 18.00 | 18.00 | 18.25 | 18.25 | 18.25 | 0.25 | 1.39 | 125 | 780,705 | 14,109,548 |
| DAARCOMM | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 | 56 | 574,627 | 792,468 |
| DANGCEM | 1420.00 | 1420.00 | 0.00 | 0.00 | 1420.00 | 0.00 | 0.00 | 2958 | 957,537 | 1,319,204,486 |
| DANGSUGAR | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 848 | 1,860,361 | 125,561,809 |
| ELLAHLAKES | 7.00 | 7.00 | 7.15 | 7.00 | 7.00 | 0.00 | 0.00 | 185 | 13,756,523 | 96,561,477 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 2 | 21 | 770 |
| ETERNA | 38.90 | 38.90 | 42.75 | 42.75 | 42.75 | 3.85 | 9.90 | 352 | 3,983,399 | 159,110,629 |
| ETI | 71.00 | 71.00 | 0.00 | 0.00 | 71.00 | 0.00 | 0.00 | 163 | 732,431 | 50,936,614 |
| ETRANZACT | 17.60 | 17.60 | 16.30 | 15.85 | 16.30 | (1.30) | -7.39 | 246 | 3,156,871 | 51,087,021 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 3 | 1,361 | 231,506 |
| FCMB | 11.20 | 11.20 | 11.20 | 11.00 | 11.20 | 0.00 | 0.00 | 569 | 5,772,020 | 63,616,306 |
| FIDELITYBK | 22.00 | 22.00 | 24.00 | 21.85 | 24.00 | 2.00 | 9.09 | 646 | 51,471,305 | 1,177,573,240 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 388 | 774,790 | 69,710,616 |
| FIRSTHOLDCO | 125.55 | 125.55 | 125.55 | 119.10 | 119.15 | (6.40) | -5.10 | 1988 | 414,348,715 | 49,579,220,234 |
| FTGINSURE | 1.75 | 1.75 | 1.70 | 1.59 | 1.59 | (0.16) | -9.14 | 48 | 814,163 | 1,378,929 |
| FTNCOCOA | 7.45 | 7.45 | 7.90 | 6.71 | 7.90 | 0.45 | 6.04 | 211 | 3,471,721 | 24,925,740 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 16 | 554 | 411,733 |
| GTCO | 120.90 | 120.90 | 120.80 | 120.00 | 120.00 | (0.90) | -0.74 | 2609 | 36,539,982 | 4,409,537,504 |
| GUINEAINS | 0.80 | 0.80 | 0.85 | 0.77 | 0.77 | (0.03) | -3.75 | 109 | 2,774,001 | 2,192,610 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 193 | 63,322 | 24,265,268 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 805 | 792,567 | 256,489,631 |
| HMCALL | 3.30 | 3.30 | 3.26 | 2.97 | 3.26 | (0.04) | -1.21 | 34 | 1,101,496 | 3,370,616 |
| HONYFLOUR | 20.50 | 22.55 | 22.55 | 22.55 | 22.55 | 2.05 | 10.00 | 319 | 7,235,659 | 163,164,110 |
| IKEJAHOTEL | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 50 | 340,739 | 14,531,997 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 20 | 62,476 | 1,576,647 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 2 | 495 | 5,990 |
| INTBREW | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 88 | 428,901 | 3,894,755 |
| INTENEGINS | 1.93 | 1.93 | 2.00 | 1.90 | 1.95 | 0.02 | 1.04 | 226 | 6,054,462 | 11,766,121 |
| JAIZBANK | 7.80 | 7.80 | 7.90 | 7.85 | 7.85 | 0.05 | 0.64 | 560 | 4,052,451 | 31,899,258 |
| JAPAULGOLD | 2.55 | 2.55 | 2.64 | 2.53 | 2.53 | (0.02) | -0.78 | 249 | 14,521,875 | 37,237,331 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 32 | 1,623 | 454,115 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 24 | 141,255 | 1,280,210 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 5 | 3,535 | 20,857 |
| LASACO | 1.80 | 1.80 | 1.80 | 1.75 | 1.80 | 0.00 | 0.00 | 75 | 2,895,260 | 5,101,396 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 13 | 102,961 | 868,312 |
| LEGENDINT | 3.45 | 3.45 | 3.40 | 3.15 | 3.15 | (0.30) | -8.70 | 29 | 818,960 | 2,621,455 |
| LINKASSURE | 1.59 | 1.59 | 1.60 | 1.55 | 1.60 | 0.01 | 0.63 | 50 | 2,330,002 | 3,684,459 |
| LIVESTOCK | 12.10 | 12.10 | 13.30 | 13.30 | 13.30 | 1.20 | 9.92 | 168 | 1,390,740 | 17,894,868 |
| LIVINGTRUST | 3.22 | 3.22 | 2.91 | 2.90 | 2.90 | (0.32) | -9.94 | 32 | 1,079,072 | 3,161,868 |
| MANSARD | 10.75 | 10.75 | 0.00 | 0.00 | 10.75 | 0.00 | 0.00 | 88 | 444,223 | 4,693,488 |
| MAYBAKER | 38.00 | 38.00 | 41.80 | 41.80 | 41.80 | 3.80 | 10.00 | 288 | 1,873,360 | 76,641,927 |
| MBENEFIT | 3.04 | 3.04 | 3.09 | 2.95 | 3.09 | 0.05 | 1.64 | 182 | 4,622,197 | 13,887,694 |
| MCNICHOLS | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 67 | 570,602 | 3,061,809 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 44 | 149,430 | 7,576,043 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 5 | 4,469 | 70,387 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 2,100 | 19,740 |
| MTNN | 825.00 | 825.00 | 850.00 | 844.00 | 850.00 | 25.00 | 3.03 | 2407 | 1,217,934 | 1,010,244,395 |
| MULTITREX | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 1 | 350,000 | 252,000 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 8 | 3,015 | 52,160 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 151.20 | 0.00 | 0.00 | 267 | 288,816 | 39,839,520 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 200 | 312,752 | 52,732,402 |
| NB | 73.75 | 73.75 | 73.80 | 72.00 | 72.00 | (1.75) | -2.37 | 306 | 7,352,134 | 540,721,018 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 10 | 5,941 | 868,542 |
| NEIMETH | 6.90 | 6.90 | 6.95 | 6.45 | 6.80 | (0.10) | -1.45 | 159 | 2,134,496 | 14,519,556 |
| NEM | 27.50 | 27.50 | 0.00 | 0.00 | 27.50 | 0.00 | 0.00 | 80 | 175,029 | 5,009,438 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 152 | 107,892 | 291,198,279 |
| NGXGROUP | 164.80 | 164.80 | 0.00 | 0.00 | 164.80 | 0.00 | 0.00 | 1024 | 6,176,389 | 1,003,772,069 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 424 | 204,627 | 30,298,640 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 612 | 43,758 |
| NPFMCRFBK | 4.20 | 4.20 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00 | 47 | 971,378 | 4,168,767 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 23 | 34,245 | 3,732,431 |
| NSLTECH | 0.68 | 0.68 | 0.70 | 0.68 | 0.70 | 0.02 | 2.94 | 63 | 1,467,307 | 1,012,362 |
| OANDO | 33.00 | 33.00 | 32.85 | 31.50 | 31.50 | (1.50) | -4.55 | 679 | 7,637,660 | 247,612,456 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 131 | 13,179 | 15,137,399 |
| OMATEK | 1.35 | 1.35 | 1.35 | 1.32 | 1.32 | (0.03) | -2.22 | 45 | 1,101,517 | 1,476,591 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 211 | 6,714 |
| PRESCO | 1840.80 | 1840.80 | 0.00 | 0.00 | 1840.80 | 0.00 | 0.00 | 166 | 23,847 | 39,509,710 |
| PRESTIGE | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | (0.04) | -2.86 | 26 | 568,378 | 774,843 |
| PZ | 65.50 | 65.50 | 71.95 | 65.60 | 71.95 | 6.45 | 9.85 | 194 | 1,357,503 | 90,704,486 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 21 | 59,245 | 728,397 |
| REGALINS | 0.63 | 0.63 | 0.67 | 0.64 | 0.65 | 0.02 | 3.17 | 113 | 8,528,040 | 5,535,206 |
| ROYALEX | 0.97 | 0.97 | 1.01 | 0.98 | 0.98 | 0.01 | 1.03 | 55 | 634,227 | 627,886 |
| RTBRISCOE | 9.10 | 9.10 | 9.15 | 9.15 | 9.15 | 0.05 | 0.55 | 62 | 719,233 | 6,635,950 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 14,806 | 440,479 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 467 | 49,189 | 784,599,599 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 18 | 2,152 | 331,623 |
| SOVRENINS | 2.17 | 2.17 | 2.38 | 2.13 | 2.35 | 0.18 | 8.29 | 146 | 22,699,432 | 52,842,715 |
| STANBIC | 164.90 | 164.90 | 163.00 | 162.00 | 162.00 | (2.90) | -1.76 | 284 | 10,403,717 | 1,688,505,019 |
| STERLINGNG | 77.00 | 77.00 | 76.35 | 72.05 | 76.35 | (0.65) | -0.84 | 203 | 2,321,827 | 172,032,092 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 27 | 72,964 | 205,272 |
| TANTALIZER | 3.60 | 3.60 | 3.71 | 3.61 | 3.61 | 0.01 | 0.28 | 211 | 4,172,972 | 15,245,193 |
| THOMASWY | 2.48 | 2.48 | 2.50 | 2.50 | 2.50 | 0.02 | 0.81 | 15 | 212,122 | 544,603 |
| TIP | 25.95 | 25.95 | 24.70 | 24.55 | 24.55 | (1.40) | -5.39 | 704 | 5,145,113 | 129,168,754 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 23 | 2,003 | 934,600 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 46 | 6,446 | 1,729,626 |
| TRANSCORP | 33.50 | 33.50 | 0.00 | 0.00 | 33.50 | 0.00 | 0.00 | 165 | 667,292 | 21,668,083 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 32 | 163,053 | 405,920 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 30 | 9,838 | 1,576,048 |
| TRIPPLEG | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 17 | 270,886 | 655,178 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 139 | 755,760 | 133,632,576 |
| UBA | 42.90 | 42.95 | 43.00 | 42.00 | 42.00 | (0.90) | -2.10 | 843 | 10,048,385 | 430,509,808 |
| UCAP | 16.85 | 16.85 | 16.95 | 16.35 | 16.90 | 0.05 | 0.30 | 370 | 6,738,982 | 113,593,030 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 206 | 1,625,354 | 175,396,822 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 785 | 16,799 |
| UPDC | 3.70 | 3.70 | 3.60 | 3.35 | 3.35 | (0.35) | -9.46 | 149 | 4,017,489 | 13,910,218 |
| UPL | 4.55 | 4.55 | 4.70 | 4.20 | 4.20 | (0.35) | -7.69 | 73 | 1,355,940 | 6,186,467 |
| VERITASKAP | 1.11 | 1.11 | 1.09 | 1.00 | 1.00 | (0.11) | -9.91 | 184 | 10,847,082 | 11,127,233 |
| VFDGROUP | 13.10 | 13.10 | 12.95 | 12.25 | 12.95 | (0.15) | -1.15 | 152 | 2,392,262 | 30,166,325 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 236 | 270,924 | 42,962,958 |
| WAPIC | 2.31 | 2.31 | 2.30 | 2.24 | 2.30 | (0.01) | -0.43 | 83 | 3,815,825 | 8,689,030 |
| WEMABANK | 31.00 | 31.00 | 32.50 | 31.40 | 32.00 | 1.00 | 3.23 | 818 | 11,770,638 | 376,357,429 |
| ZENITHBANK | 120.00 | 120.00 | 120.00 | 117.00 | 119.00 | (1.00) | -0.83 | 2911 | 9,286,509 | 1,102,194,680 |
| ZICHIS | 18.40 | 18.40 | 17.50 | 16.66 | 16.66 | (1.74) | -9.46 | 321 | 3,232,629 | 55,431,240 |
