| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 113 | 256,734 | 2,150,068 |
| ABCTRANS | 5.75 | 5.75 | 5.20 | 5.20 | 5.20 | (0.55) | -9.57 | 167 | 817,486 | 4,262,313 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 43 | 99,579 | 574,303 |
| ACCESSCORP | 26.10 | 26.10 | 27.00 | 26.15 | 26.95 | 0.85 | 3.26 | 1910 | 176,214,402 | 4,669,019,607 |
| AFRIPRUD | 11.80 | 11.80 | 11.60 | 11.50 | 11.50 | (0.30) | -2.54 | 166 | 1,891,774 | 21,857,351 |
| AIICO | 4.18 | 4.18 | 4.20 | 4.15 | 4.20 | 0.02 | 0.48 | 439 | 4,269,220 | 17,853,504 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 114 | 4,482 | 28,563,447 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 902 | 516,148 | 709,290,582 |
| AUSTINLAZ | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00 | 0.00 | 35 | 205,782 | 654,320 |
| AVACAP | 11.95 | 11.95 | 13.00 | 10.95 | 11.00 | (0.95) | -7.95 | 1060 | 23,529,507 | 283,528,174 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 23 | 7,891 | 1,048,319 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 65 | 13,362 | 6,769,189 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1161 | 542,783 | 156,903,195 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 419 | 65,411 | 49,751,607 |
| CADBURY | 58.10 | 58.10 | 0.00 | 0.00 | 58.10 | 0.00 | 0.00 | 233 | 270,679 | 16,215,892 |
| CAP | 128.25 | 128.25 | 115.45 | 115.45 | 115.45 | (12.80) | -9.98 | 122 | 314,836 | 36,463,169 |
| CAVERTON | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 60 | 249,676 | 1,254,719 |
| CHAMPION | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00 | 135 | 1,272,594 | 12,939,013 |
| CHAMS | 4.30 | 4.30 | 4.26 | 4.01 | 4.08 | (0.22) | -5.12 | 697 | 32,495,792 | 132,088,338 |
| CHELLARAM | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 0.00 | 0.00 | 22 | 22,127 | 277,861 |
| CILEASING | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 44 | 460,258 | 2,557,399 |
| CMFC | 3.00 | 3.00 | 3.24 | 3.00 | 3.00 | 0.00 | 0.00 | 197 | 6,421,896 | 19,623,588 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 14 | 1,137 | 189,607 |
| CONHALLPLC | 7.45 | 7.45 | 7.22 | 6.75 | 6.98 | (0.47) | -6.31 | 185 | 7,454,116 | 51,384,015 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 59 | 9,928 | 1,889,461 |
| CORNERST | 5.75 | 5.75 | 5.65 | 5.20 | 5.65 | (0.10) | -1.74 | 74 | 764,832 | 4,148,623 |
| CUSTODIAN | 74.80 | 74.80 | 72.10 | 72.10 | 72.10 | (2.70) | -3.61 | 167 | 539,416 | 39,125,174 |
| CUTIX | 2.50 | 2.50 | 2.60 | 2.52 | 2.60 | 0.10 | 4.00 | 195 | 4,153,922 | 10,726,003 |
| CWG | 18.30 | 18.30 | 19.50 | 19.50 | 19.50 | 1.20 | 6.56 | 232 | 1,504,949 | 28,604,779 |
| DAARCOMM | 1.70 | 1.70 | 1.70 | 1.63 | 1.65 | (0.05) | -2.94 | 121 | 2,515,481 | 4,210,557 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1493 | 266,828 | 259,060,812 |
| DANGSUGAR | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 1188 | 6,910,783 | 504,408,049 |
| ELLAHLAKES | 8.85 | 8.85 | 8.85 | 8.40 | 8.50 | (0.35) | -3.95 | 189 | 2,389,544 | 20,457,809 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 10 | 399 |
| ETERNA | 36.30 | 36.30 | 0.00 | 0.00 | 36.30 | 0.00 | 0.00 | 241 | 1,137,239 | 40,194,848 |
| ETI | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 206 | 301,688 | 21,066,480 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 60 | 130,021 | 1,877,587 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 14 | 2,099 | 357,040 |
| FCMB | 12.70 | 12.70 | 12.95 | 12.15 | 12.95 | 0.25 | 1.97 | 997 | 217,914,480 | 2,781,794,401 |
| FIDELITYBK | 21.50 | 21.50 | 21.80 | 21.50 | 21.55 | 0.05 | 0.23 | 457 | 5,875,715 | 126,816,139 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 384 | 347,100 | 29,225,820 |
| FIRSTHOLDCO | 140.00 | 140.00 | 150.00 | 140.00 | 145.40 | 5.40 | 3.86 | 2924 | 25,013,154 | 3,679,168,551 |
| FTGINSURE | 2.52 | 2.52 | 2.60 | 2.57 | 2.60 | 0.08 | 3.17 | 100 | 824,456,155 | 2,131,542,360 |
| FTNCOCOA | 8.84 | 8.84 | 0.00 | 0.00 | 8.84 | 0.00 | 0.00 | 251 | 837,630 | 7,162,063 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 42 | 5,523 | 4,104,694 |
| GTCO | 128.00 | 128.00 | 128.00 | 127.80 | 128.00 | 0.00 | 0.00 | 2454 | 16,790,165 | 2,148,864,782 |
| GUINEAINS | 0.74 | 0.74 | 0.78 | 0.74 | 0.74 | 0.00 | 0.00 | 146 | 6,743,318 | 5,046,749 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 190 | 41,900 | 14,879,757 |
| HBMNG | 367.40 | 367.40 | 360.00 | 360.00 | 360.00 | (7.40) | -2.01 | 1175 | 2,971,595 | 1,069,047,396 |
| HMCALL | 2.99 | 2.99 | 0.00 | 0.00 | 2.99 | 0.00 | 0.00 | 14 | 82,599 | 253,649 |
| HONYFLOUR | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 0.00 | 0.00 | 226 | 1,177,151 | 20,258,920 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 29 | 14,633 | 623,381 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 14 | 45,613 | 1,451,617 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 13 | 5,995 | 63,229 |
| INTBREW | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 146 | 1,242,356 | 13,498,026 |
| INTENEGINS | 4.04 | 4.04 | 0.00 | 0.00 | 4.04 | 0.00 | 0.00 | 99 | 905,767 | 3,642,697 |
| JAIZBANK | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | (0.35) | -3.95 | 1171 | 5,947,097 | 51,344,351 |
| JAPAULGOLD | 3.00 | 3.00 | 3.00 | 2.88 | 2.98 | (0.02) | -0.67 | 254 | 6,136,148 | 18,094,842 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 46 | 6,088 | 1,703,422 |
| JOHNHOLT | 11.20 | 11.20 | 10.10 | 10.10 | 10.10 | (1.10) | -9.82 | 39 | 391,676 | 3,955,928 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 13 | 5,878 | 38,501 |
| LASACO | 1.91 | 1.91 | 2.09 | 1.98 | 1.98 | 0.07 | 3.66 | 159 | 2,454,632 | 4,954,732 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 55 | 412,061 | 3,893,217 |
| LEGENDINT | 4.60 | 4.60 | 4.20 | 4.20 | 4.20 | (0.40) | -8.70 | 38 | 296,003 | 1,295,457 |
| LINKASSURE | 1.77 | 1.77 | 1.77 | 1.70 | 1.77 | 0.00 | 0.00 | 116 | 6,267,248 | 10,905,679 |
| LIVESTOCK | 7.95 | 7.95 | 8.55 | 8.00 | 8.00 | 0.05 | 0.63 | 140 | 1,581,109 | 12,894,599 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 20 | 295,208 | 999,464 |
| MANSARD | 12.50 | 12.50 | 13.10 | 13.10 | 13.10 | 0.60 | 4.80 | 110 | 467,033 | 6,039,553 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 231 | 185,382 | 6,964,881 |
| MBENEFIT | 3.19 | 3.19 | 3.40 | 3.20 | 3.29 | 0.10 | 3.13 | 198 | 3,211,129 | 10,543,660 |
| MCNICHOLS | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 92 | 590,992 | 3,274,767 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 130 | 181,651 | 9,315,917 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 17 | 14,361 | 222,548 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 3,210 | 32,902 |
| MTNN | 845.00 | 845.00 | 0.00 | 0.00 | 845.00 | 0.00 | 0.00 | 3693 | 2,480,702 | 2,003,682,295 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 17 | 26,433 | 507,514 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 309 | 397,822 | 57,347,113 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 197 | 257,991 | 46,037,309 |
| NB | 70.40 | 70.40 | 0.00 | 0.00 | 70.40 | 0.00 | 0.00 | 283 | 849,964 | 58,279,598 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 7 | 702 | 101,860 |
| NEIMETH | 8.25 | 8.25 | 8.60 | 8.25 | 8.60 | 0.35 | 4.24 | 163 | 1,096,957 | 9,220,559 |
| NEM | 32.90 | 32.90 | 32.10 | 32.00 | 32.00 | (0.90) | -2.74 | 95 | 943,189 | 30,460,110 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 210 | 94,234 | 261,557,639 |
| NGXGROUP | 135.50 | 135.50 | 136.00 | 136.00 | 136.00 | 0.50 | 0.37 | 1236 | 2,255,024 | 303,456,061 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 300 | 183,652 | 30,610,251 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 2,282 | 163,163 |
| NPFMCRFBK | 4.55 | 4.55 | 0.00 | 0.00 | 4.55 | 0.00 | 0.00 | 93 | 751,262 | 3,348,861 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 43 | 17,382 | 1,876,438 |
| NSLTECH | 0.80 | 0.80 | 0.83 | 0.76 | 0.83 | 0.03 | 3.75 | 135 | 4,098,262 | 3,250,788 |
| OANDO | 36.20 | 36.20 | 36.00 | 35.75 | 35.75 | (0.45) | -1.24 | 531 | 3,817,129 | 137,629,062 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 231 | 63,673 | 81,259,764 |
| OMATEK | 1.66 | 1.66 | 0.00 | 0.00 | 1.66 | 0.00 | 0.00 | 69 | 489,290 | 781,839 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 13 | 19,702 | 542,844 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 277 | 47,479 | 88,453,377 |
| PRESTIGE | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 27 | 774,220 | 1,105,149 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 258 | 739,552 | 57,665,068 |
| REDSTAREX | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | (2.00) | -10.00 | 104 | 782,233 | 14,123,756 |
| REGALINS | 0.81 | 0.81 | 0.81 | 0.80 | 0.80 | (0.01) | -1.23 | 83 | 3,200,363 | 2,583,053 |
| ROYALEX | 1.25 | 1.25 | 1.21 | 1.20 | 1.21 | (0.04) | -3.20 | 77 | 1,374,583 | 1,654,007 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 36 | 98,279 | 1,115,467 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 10 | 16,522 | 491,530 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 376 | 112,423 | 1,275,815,844 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 28 | 1,329 | 204,799 |
| SOVRENINS | 1.66 | 1.66 | 1.67 | 1.67 | 1.67 | 0.01 | 0.60 | 80 | 1,159,045 | 1,946,034 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 260 | 363,154 | 58,068,511 |
| STERLINGNG | 7.90 | 7.90 | 7.85 | 7.65 | 7.85 | (0.05) | -0.63 | 200 | 5,387,506 | 41,486,900 |
| SUNUASSUR | 3.28 | 3.28 | 0.00 | 0.00 | 3.28 | 0.00 | 0.00 | 20 | 58,206 | 194,495 |
| TANTALIZER | 4.15 | 4.15 | 4.50 | 4.15 | 4.30 | 0.15 | 3.61 | 296 | 3,333,702 | 14,336,403 |
| THOMASWY | 3.21 | 3.21 | 0.00 | 0.00 | 3.21 | 0.00 | 0.00 | 18 | 62,285 | 196,872 |
| TIP | 27.00 | 27.00 | 27.30 | 27.00 | 27.00 | 0.00 | 0.00 | 834 | 4,456,131 | 120,880,176 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 29 | 3,926 | 2,261,376 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 70 | 24,561 | 5,484,742 |
| TRANSCORP | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | (0.20) | -0.51 | 199 | 478,586 | 18,665,402 |
| TRANSEXPR | 2.35 | 2.35 | 2.30 | 2.15 | 2.15 | (0.20) | -8.51 | 59 | 1,372,413 | 3,135,900 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 41 | 17,904 | 3,539,621 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 21 | 49,420 | 147,198 |
| UACN | 178.05 | 178.05 | 0.00 | 0.00 | 178.05 | 0.00 | 0.00 | 153 | 215,214 | 38,375,579 |
| UBA | 43.50 | 43.50 | 45.00 | 43.65 | 44.90 | 1.40 | 3.22 | 1275 | 19,753,120 | 874,397,492 |
| UCAP | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 0.00 | 0.00 | 333 | 5,113,305 | 92,235,410 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 125 | 307,472 | 40,413,314 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 5 | 1,344 | 28,762 |
| UNIVINSURE | 0.84 | 0.84 | 0.84 | 0.80 | 0.84 | 0.00 | 0.00 | 131 | 9,494,492 | 7,820,125 |
| UPDC | 3.25 | 3.25 | 3.55 | 3.20 | 3.55 | 0.30 | 9.23 | 162 | 4,226,691 | 14,576,302 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 20 | 31,066 | 162,206 |
| VERITASKAP | 1.30 | 1.30 | 1.34 | 1.30 | 1.34 | 0.04 | 3.08 | 108 | 3,221,111 | 4,261,242 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 11.00 | 11.50 | 0.00 | 0.00 | 215 | 6,960,267 | 78,683,184 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 143 | 384,720 | 67,208,422 |
| WAPIC | 2.35 | 2.35 | 0.00 | 0.00 | 2.35 | 0.00 | 0.00 | 80 | 506,397 | 1,192,844 |
| WEMABANK | 29.85 | 29.85 | 28.70 | 28.70 | 28.70 | (1.15) | -3.85 | 497 | 2,366,995 | 68,220,003 |
| ZENITHBANK | 124.00 | 124.00 | 126.00 | 124.50 | 126.00 | 2.00 | 1.61 | 2533 | 9,099,448 | 1,138,352,759 |
| ZICHIS | 20.80 | 20.80 | 22.00 | 21.55 | 21.55 | 0.75 | 3.61 | 284 | 3,065,675 | 67,396,508 |
