| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00 | 0.00 | 249 | 2,343,966 | 16,566,616 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 188 | 668,430 | 3,744,232 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 45 | 82,403 | 417,342 |
| ACCESSCORP | 30.00 | 30.00 | 29.80 | 29.40 | 29.50 | (0.50) | -1.67 | 1614 | 19,187,927 | 567,849,289 |
| AFRIPRUD | 10.60 | 10.60 | 10.70 | 10.40 | 10.40 | (0.20) | -1.89 | 182 | 1,990,828 | 20,928,894 |
| AIICO | 4.00 | 4.00 | 4.14 | 4.00 | 4.14 | 0.14 | 3.50 | 373 | 4,022,659 | 16,263,765 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 137 | 19,148 | 111,907,081 |
| ARADEL | 1377.00 | 1377.00 | 0.00 | 0.00 | 1377.00 | 0.00 | 0.00 | 2464 | 1,701,957 | 2,296,154,059 |
| AUSTINLAZ | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | (0.02) | -0.90 | 25 | 281,156 | 618,490 |
| AVACAP | 5.80 | 5.80 | 5.75 | 5.25 | 5.75 | (0.05) | -0.86 | 130 | 2,220,801 | 12,220,256 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 22 | 1,851 | 245,905 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 159 | 12,587 | 5,967,442 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 812 | 558,449 | 153,449,663 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 539 | 53,601 | 37,920,525 |
| CADBURY | 59.70 | 59.70 | 0.00 | 0.00 | 59.70 | 0.00 | 0.00 | 237 | 983,660 | 58,041,462 |
| CAP | 100.00 | 100.00 | 108.50 | 108.50 | 108.50 | 8.50 | 8.50 | 92 | 1,233,352 | 130,015,093 |
| CAVERTON | 4.05 | 4.05 | 4.10 | 4.10 | 4.10 | 0.05 | 1.23 | 70 | 1,275,174 | 5,208,390 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 87 | 2,283,409 | 22,837,292 |
| CHAMS | 3.43 | 3.43 | 3.46 | 3.30 | 3.43 | 0.00 | 0.00 | 513 | 9,451,277 | 31,935,966 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 15 | 25,560 | 265,819 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 58 | 385,525 | 2,050,905 |
| CMFC | 3.65 | 3.65 | 3.65 | 3.50 | 3.58 | (0.07) | -1.92 | 252 | 5,967,005 | 21,423,130 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 21 | 7,426 | 1,123,506 |
| CONHALLPLC | 6.95 | 6.95 | 6.99 | 6.91 | 6.98 | 0.03 | 0.43 | 127 | 2,119,982 | 14,735,975 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 35 | 5,128 | 969,192 |
| CORNERST | 4.95 | 4.95 | 0.00 | 0.00 | 4.95 | 0.00 | 0.00 | 59 | 133,410 | 651,061 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 150 | 108,720 | 7,449,292 |
| CUTIX | 2.22 | 2.22 | 2.38 | 2.22 | 2.25 | 0.03 | 1.35 | 160 | 2,807,469 | 6,410,594 |
| CWG | 18.95 | 18.95 | 0.00 | 0.00 | 18.95 | 0.00 | 0.00 | 132 | 371,772 | 6,912,260 |
| DAARCOMM | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | (0.12) | -8.00 | 66 | 1,026,866 | 1,427,492 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 894 | 272,181 | 282,857,522 |
| DANGSUGAR | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 795 | 2,809,840 | 193,776,201 |
| ELLAHLAKES | 7.60 | 7.60 | 8.00 | 7.50 | 7.60 | 0.00 | 0.00 | 275 | 6,324,048 | 48,394,575 |
| ETERNA | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | (1.40) | -3.38 | 193 | 1,556,512 | 62,628,994 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 121 | 163,673 | 11,001,421 |
| ETRANZACT | 12.10 | 12.10 | 0.00 | 0.00 | 12.10 | 0.00 | 0.00 | 154 | 1,265,536 | 16,799,931 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 13 | 9,012 | 1,532,941 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | (0.10) | -0.91 | 527 | 5,768,534 | 63,171,277 |
| FIDELITYBK | 23.00 | 23.00 | 22.05 | 21.00 | 21.00 | (2.00) | -8.70 | 560 | 17,549,081 | 381,213,953 |
| FIDSON | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 402 | 390,077 | 33,186,368 |
| FIRSTHOLDCO | 143.65 | 143.65 | 0.00 | 0.00 | 143.65 | 0.00 | 0.00 | 1193 | 4,315,825 | 597,128,666 |
| FTGINSURE | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | (0.11) | -6.15 | 71 | 518,113 | 868,116 |
| FTNCOCOA | 7.70 | 7.70 | 7.96 | 7.96 | 7.96 | 0.26 | 3.38 | 205 | 1,496,042 | 11,624,013 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 20 | 1,139 | 846,505 |
| GTCO | 131.80 | 131.80 | 131.80 | 131.50 | 131.50 | (0.30) | -0.23 | 2545 | 23,522,938 | 3,095,507,469 |
| GUINEAINS | 0.85 | 0.85 | 0.93 | 0.92 | 0.93 | 0.08 | 9.41 | 157 | 13,599,758 | 12,627,017 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 113 | 41,534 | 15,299,127 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 687 | 2,271,068 | 803,777,724 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 54 | 377,390 | 1,235,503 |
| HONYFLOUR | 16.90 | 16.90 | 17.35 | 16.90 | 17.00 | 0.10 | 0.59 | 233 | 2,185,970 | 37,592,776 |
| IKEJAHOTEL | 44.50 | 44.50 | 45.00 | 45.00 | 45.00 | 0.50 | 1.12 | 56 | 474,288 | 21,330,728 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 21 | 49,197 | 1,362,641 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 8 | 9,378 | 102,113 |
| INTBREW | 9.85 | 9.85 | 0.00 | 0.00 | 9.85 | 0.00 | 0.00 | 95 | 302,624 | 2,837,019 |
| INTENEGINS | 2.19 | 2.19 | 2.27 | 2.15 | 2.15 | (0.04) | -1.83 | 278 | 7,940,297 | 17,246,000 |
| JAIZBANK | 8.20 | 8.20 | 8.00 | 7.80 | 7.85 | (0.35) | -4.27 | 1167 | 7,394,435 | 58,320,049 |
| JAPAULGOLD | 2.52 | 2.52 | 2.60 | 2.52 | 2.56 | 0.04 | 1.59 | 235 | 5,143,566 | 13,159,105 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 28 | 10,047 | 2,811,151 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 24 | 48,667 | 421,060 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 2,000 | 13,000 |
| LASACO | 1.80 | 1.80 | 1.80 | 1.77 | 1.77 | (0.03) | -1.67 | 86 | 1,284,179 | 2,285,052 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 68 | 204,490 | 1,727,353 |
| LEGENDINT | 3.65 | 3.65 | 3.45 | 3.35 | 3.45 | (0.20) | -5.48 | 15 | 294,917 | 1,007,439 |
| LINKASSURE | 1.65 | 1.65 | 1.65 | 1.61 | 1.65 | 0.00 | 0.00 | 59 | 2,381,021 | 3,862,746 |
| LIVESTOCK | 12.00 | 12.00 | 13.20 | 13.00 | 13.15 | 1.15 | 9.58 | 619 | 9,425,162 | 123,623,482 |
| LIVINGTRUST | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 0.00 | 0.00 | 37 | 124,425 | 398,790 |
| MANSARD | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 128 | 350,776 | 3,845,982 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 182 | 437,799 | 16,553,278 |
| MBENEFIT | 3.15 | 3.15 | 3.14 | 3.08 | 3.08 | (0.07) | -2.22 | 197 | 10,240,841 | 31,728,513 |
| MCNICHOLS | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 78 | 518,520 | 2,589,344 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 43 | 21,628 | 1,113,548 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 19 | 22,310 | 325,270 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 8 | 23,191 | 220,120 |
| MTNN | 818.00 | 818.00 | 840.00 | 839.00 | 840.00 | 22.00 | 2.69 | 2987 | 2,767,659 | 2,323,880,761 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 3 | 2,670 | 46,191 |
| NAHCO | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | (10.00) | -6.67 | 419 | 1,180,575 | 164,624,389 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 240 | 801,596 | 143,050,349 |
| NB | 74.00 | 74.00 | 74.60 | 74.20 | 74.60 | 0.60 | 0.81 | 194 | 1,560,169 | 116,286,091 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 29 | 7,547 | 1,135,978 |
| NEIMETH | 6.95 | 6.45 | 7.00 | 6.45 | 7.00 | 0.05 | 0.72 | 195 | 2,404,260 | 16,326,947 |
| NEM | 29.50 | 29.50 | 28.25 | 28.25 | 28.25 | (1.25) | -4.24 | 89 | 568,026 | 16,164,993 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 158 | 61,854 | 158,387,271 |
| NGXGROUP | 168.50 | 168.50 | 167.10 | 165.00 | 165.00 | (3.50) | -2.08 | 1125 | 3,420,720 | 571,103,470 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 450 | 534,164 | 81,643,928 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 9 | 1,401 | 100,172 |
| NPFMCRFBK | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00 | 57 | 404,325 | 1,724,916 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 36 | 21,060 | 2,324,197 |
| NSLTECH | 0.69 | 0.69 | 0.71 | 0.70 | 0.71 | 0.02 | 2.90 | 95 | 2,361,862 | 1,661,243 |
| OANDO | 34.05 | 34.05 | 36.40 | 34.00 | 36.40 | 2.35 | 6.90 | 490 | 6,664,487 | 235,944,997 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 118 | 10,092 | 11,591,671 |
| OMATEK | 1.44 | 1.44 | 1.35 | 1.32 | 1.34 | (0.10) | -6.94 | 87 | 1,333,645 | 1,806,558 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 10 | 12,690 | 373,126 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 119 | 10,925 | 20,110,740 |
| PRESTIGE | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 0.00 | 0.00 | 38 | 188,849 | 259,253 |
| PZ | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 419 | 1,375,913 | 92,884,552 |
| REDSTAREX | 14.85 | 14.85 | 13.40 | 13.40 | 13.40 | (1.45) | -9.76 | 27 | 215,094 | 2,882,260 |
| REGALINS | 0.70 | 0.70 | 0.77 | 0.73 | 0.77 | 0.07 | 10.00 | 176 | 12,839,408 | 9,666,122 |
| ROYALEX | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | (0.01) | -0.99 | 82 | 2,210,412 | 2,215,664 |
| RTBRISCOE | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | (0.45) | -4.50 | 105 | 887,879 | 8,382,294 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 18 | 57,793 | 1,719,342 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 447 | 34,438 | 505,247,855 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 8 | 25,884 | 3,988,724 |
| SOVRENINS | 2.13 | 2.13 | 2.20 | 2.12 | 2.12 | (0.01) | -0.47 | 98 | 1,737,722 | 3,763,141 |
| STANBIC | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 492 | 5,243,805 | 839,197,283 |
| SUNUASSUR | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 46 | 102,660 | 304,540 |
| TANTALIZER | 3.77 | 3.77 | 3.82 | 3.75 | 3.75 | (0.02) | -0.53 | 256 | 4,774,058 | 18,098,065 |
| THOMASWY | 2.41 | 2.41 | 0.00 | 0.00 | 2.41 | 0.00 | 0.00 | 6 | 13,880 | 32,334 |
| TIP | 25.00 | 25.00 | 25.25 | 25.20 | 25.25 | 0.25 | 1.00 | 660 | 3,661,978 | 92,581,572 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 33 | 3,042 | 1,419,397 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 72 | 34,350 | 9,679,606 |
| TRANSCORP | 36.00 | 36.00 | 37.00 | 36.00 | 36.00 | 0.00 | 0.00 | 175 | 2,366,533 | 85,603,626 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 17 | 44,810 | 122,145 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 36 | 15,387 | 2,464,997 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 53 | 201,230 | 637,315 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 147 | 1,888,275 | 341,809,201 |
| UBA | 44.00 | 44.00 | 44.00 | 43.30 | 43.30 | (0.70) | -1.59 | 1034 | 7,273,812 | 318,013,594 |
| UCAP | 17.20 | 17.20 | 17.05 | 17.00 | 17.05 | (0.15) | -0.87 | 250 | 2,432,483 | 41,499,343 |
| UNILEVER | 100.00 | 100.00 | 102.00 | 102.00 | 102.00 | 2.00 | 2.00 | 131 | 297,076 | 30,135,638 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 11 | 30,510 | 652,914 |
| UPDC | 3.90 | 3.90 | 4.20 | 3.80 | 4.20 | 0.30 | 7.69 | 179 | 2,895,751 | 11,608,920 |
| UPL | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | (0.15) | -2.91 | 26 | 237,005 | 1,179,349 |
| VERITASKAP | 1.12 | 1.12 | 1.12 | 1.08 | 1.12 | 0.00 | 0.00 | 86 | 1,336,989 | 1,473,780 |
| VFDGROUP | 13.05 | 13.05 | 12.40 | 12.30 | 12.30 | (0.75) | -5.75 | 131 | 5,128,874 | 63,141,504 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 78 | 213,702 | 37,312,369 |
| WAPIC | 2.48 | 2.48 | 2.50 | 2.29 | 2.30 | (0.18) | -7.26 | 179 | 7,415,753 | 17,198,674 |
| WEMABANK | 31.00 | 31.00 | 31.45 | 31.00 | 31.35 | 0.35 | 1.13 | 368 | 3,203,716 | 100,351,977 |
| ZENITHBANK | 136.50 | 136.50 | 136.00 | 134.10 | 134.70 | (1.80) | -1.32 | 2364 | 31,693,212 | 4,296,192,273 |
| ZICHIS | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 185 | 745,159 | 12,100,954 |
