| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 186 | 1,055,630 | 7,406,783 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 277 | 460,505 | 2,575,227 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 62 | 138,317 | 698,128 |
| ACCESSCORP | 29.50 | 29.50 | 29.30 | 28.15 | 28.25 | (1.25) | -4.24 | 2693 | 33,283,797 | 955,992,888 |
| AFRIPRUD | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | (0.20) | -1.92 | 205 | 887,459 | 9,162,736 |
| AIICO | 4.14 | 4.08 | 4.10 | 3.93 | 4.10 | (0.04) | -0.97 | 555 | 6,538,741 | 26,320,925 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 226 | 26,055 | 149,775,807 |
| ARADEL | 1377.00 | 1377.00 | 0.00 | 0.00 | 1377.00 | 0.00 | 0.00 | 2113 | 1,576,065 | 2,157,219,228 |
| AUSTINLAZ | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 0.00 | 0.00 | 61 | 321,952 | 714,318 |
| AVACAP | 5.75 | 5.75 | 6.00 | 5.20 | 5.75 | 0.00 | 0.00 | 145 | 4,394,762 | 24,671,475 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 25 | 4,133 | 549,069 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 272 | 37,862 | 17,718,669 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 1238 | 1,825,637 | 510,665,642 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 816 | 157,907 | 109,609,174 |
| CADBURY | 59.70 | 59.70 | 0.00 | 0.00 | 59.70 | 0.00 | 0.00 | 296 | 1,026,791 | 60,536,924 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 180 | 103,285 | 11,217,150 |
| CAVERTON | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 72 | 429,588 | 1,768,735 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 92 | 363,914 | 3,641,804 |
| CHAMS | 3.43 | 3.43 | 3.55 | 3.40 | 3.40 | (0.03) | -0.87 | 615 | 11,430,452 | 39,495,482 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 15 | 29,357 | 304,155 |
| CILEASING | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 45 | 438,293 | 2,364,988 |
| CMFC | 3.58 | 3.58 | 3.50 | 3.23 | 3.23 | (0.35) | -9.78 | 303 | 10,964,610 | 36,342,851 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 12 | 4,366 | 634,628 |
| CONHALLPLC | 6.98 | 6.98 | 7.00 | 6.95 | 7.00 | 0.02 | 0.29 | 147 | 1,879,064 | 13,127,812 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 45 | 6,001 | 1,134,189 |
| CORNERST | 4.95 | 4.95 | 0.00 | 0.00 | 4.95 | 0.00 | 0.00 | 63 | 190,634 | 928,464 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 184 | 148,893 | 10,228,246 |
| CUTIX | 2.25 | 2.25 | 2.45 | 2.24 | 2.38 | 0.13 | 5.78 | 221 | 3,817,776 | 8,790,273 |
| CWG | 18.95 | 18.95 | 0.00 | 0.00 | 18.95 | 0.00 | 0.00 | 178 | 598,025 | 10,992,915 |
| DAARCOMM | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 0.00 | 0.00 | 109 | 611,134 | 862,660 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1414 | 121,804 | 126,474,717 |
| DANGSUGAR | 70.00 | 70.00 | 69.90 | 69.50 | 69.50 | (0.50) | -0.71 | 1257 | 9,259,587 | 643,608,267 |
| ELLAHLAKES | 7.60 | 7.60 | 8.10 | 7.80 | 8.00 | 0.40 | 5.26 | 338 | 4,486,083 | 35,082,188 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 156 | 5,717 |
| ETERNA | 40.00 | 40.00 | 40.05 | 40.00 | 40.05 | 0.05 | 0.13 | 226 | 1,625,165 | 65,078,633 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 166 | 642,273 | 43,180,953 |
| ETRANZACT | 12.10 | 12.10 | 13.05 | 13.05 | 13.05 | 0.95 | 7.85 | 104 | 1,081,058 | 14,270,283 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 5 | 877 | 149,178 |
| FCMB | 10.90 | 10.90 | 11.15 | 10.90 | 11.00 | 0.10 | 0.92 | 734 | 26,217,977 | 288,539,645 |
| FIDELITYBK | 21.00 | 21.00 | 21.10 | 20.40 | 20.45 | (0.55) | -2.62 | 687 | 14,581,218 | 303,170,598 |
| FIDSON | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 610 | 1,875,682 | 158,912,670 |
| FIRSTHOLDCO | 143.65 | 143.65 | 140.00 | 132.25 | 140.00 | (3.65) | -2.54 | 1997 | 13,229,129 | 1,768,951,828 |
| FTGINSURE | 1.68 | 1.68 | 1.65 | 1.60 | 1.60 | (0.08) | -4.76 | 91 | 1,536,555 | 2,498,505 |
| FTNCOCOA | 7.96 | 7.96 | 7.85 | 7.50 | 7.55 | (0.41) | -5.15 | 245 | 3,092,030 | 23,612,200 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 24 | 1,059 | 787,049 |
| GTCO | 131.50 | 131.50 | 131.40 | 131.00 | 131.00 | (0.50) | -0.38 | 3311 | 6,369,420 | 836,240,623 |
| GUINEAINS | 0.93 | 1.02 | 1.02 | 0.93 | 0.97 | 0.04 | 4.30 | 303 | 9,001,309 | 9,021,750 |
| GUINNESS | 384.80 | 384.80 | 423.00 | 423.00 | 423.00 | 38.20 | 9.93 | 447 | 666,138 | 271,080,603 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 862 | 1,059,808 | 373,307,860 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 34 | 97,709 | 308,589 |
| HONYFLOUR | 17.00 | 17.00 | 17.95 | 17.60 | 17.90 | 0.90 | 5.29 | 374 | 3,564,498 | 63,089,484 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 98 | 320,475 | 14,520,909 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 17 | 13,242 | 371,552 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 7,887 | 87,319 |
| INTBREW | 9.85 | 9.85 | 9.50 | 9.05 | 9.50 | (0.35) | -3.55 | 164 | 1,681,666 | 15,898,712 |
| INTENEGINS | 2.15 | 2.15 | 2.25 | 2.10 | 2.10 | (0.05) | -2.33 | 405 | 9,763,107 | 20,676,624 |
| JAIZBANK | 7.85 | 7.85 | 7.90 | 7.50 | 7.75 | (0.10) | -1.27 | 1995 | 27,605,363 | 211,385,267 |
| JAPAULGOLD | 2.56 | 2.56 | 2.60 | 2.55 | 2.55 | (0.01) | -0.39 | 259 | 5,934,939 | 15,220,001 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 46 | 10,328 | 2,889,774 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 45 | 83,106 | 747,531 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 1,430 | 9,163 |
| LASACO | 1.77 | 1.77 | 1.77 | 1.75 | 1.75 | (0.02) | -1.13 | 117 | 1,815,456 | 3,194,389 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 77 | 515,342 | 4,547,766 |
| LEGENDINT | 3.45 | 3.45 | 3.65 | 3.65 | 3.65 | 0.20 | 5.80 | 31 | 602,681 | 2,176,727 |
| LINKASSURE | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | (0.02) | -1.21 | 64 | 896,393 | 1,472,038 |
| LIVESTOCK | 13.15 | 13.15 | 14.45 | 14.00 | 14.45 | 1.30 | 9.89 | 607 | 7,956,821 | 113,693,046 |
| LIVINGTRUST | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | (0.20) | -6.25 | 27 | 522,389 | 1,572,985 |
| MANSARD | 11.05 | 11.05 | 11.15 | 11.15 | 11.15 | 0.10 | 0.90 | 152 | 641,192 | 7,112,247 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 285 | 472,932 | 17,749,967 |
| MBENEFIT | 3.08 | 3.08 | 3.28 | 3.08 | 3.28 | 0.20 | 6.49 | 284 | 6,338,373 | 19,882,118 |
| MCNICHOLS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 82 | 447,767 | 2,237,597 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 77 | 168,299 | 8,844,146 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 29 | 227,216 | 3,316,440 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 1 | 1,000 | 9,400 |
| MTNN | 840.00 | 840.00 | 844.00 | 844.00 | 844.00 | 4.00 | 0.48 | 4100 | 1,769,623 | 1,488,773,957 |
| MULTITREX | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 5 | 5,469,096 | 2,515,784 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 17 | 107,604 | 1,861,549 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 483 | 841,080 | 115,786,465 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 282 | 215,573 | 38,686,095 |
| NB | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.00 | 0.00 | 401 | 1,811,152 | 134,829,908 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 11 | 789 | 117,603 |
| NEIMETH | 7.00 | 7.00 | 7.70 | 7.45 | 7.70 | 0.70 | 10.00 | 258 | 3,680,979 | 27,916,886 |
| NEM | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00 | 114 | 402,200 | 11,426,282 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 176 | 51,273 | 131,073,903 |
| NGXGROUP | 165.00 | 165.00 | 167.50 | 167.00 | 167.50 | 2.50 | 1.52 | 1477 | 3,496,518 | 584,308,161 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 198 | 139,581 | 22,507,106 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 482 | 34,463 |
| NPFMCRFBK | 4.20 | 4.20 | 4.60 | 4.00 | 4.60 | 0.40 | 9.52 | 102 | 2,014,201 | 8,688,890 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 38 | 29,557 | 3,277,121 |
| NSLTECH | 0.71 | 0.71 | 0.71 | 0.66 | 0.70 | (0.01) | -1.41 | 130 | 7,813,237 | 5,449,774 |
| OANDO | 36.40 | 36.40 | 33.65 | 33.65 | 33.65 | (2.75) | -7.55 | 581 | 2,167,127 | 74,104,226 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 163 | 20,579 | 23,637,039 |
| OMATEK | 1.34 | 1.34 | 1.40 | 1.34 | 1.40 | 0.06 | 4.48 | 96 | 1,654,570 | 2,252,416 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 4 | 1,335 | 40,050 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 161 | 11,948 | 21,993,878 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 48 | 327,547 | 453,541 |
| PZ | 65.50 | 65.50 | 68.00 | 65.00 | 65.00 | (0.50) | -0.76 | 443 | 1,259,941 | 83,381,477 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 88 | 312,010 | 3,856,463 |
| REGALINS | 0.77 | 0.77 | 0.84 | 0.77 | 0.82 | 0.05 | 6.49 | 343 | 27,147,906 | 22,660,723 |
| ROYALEX | 1.00 | 1.00 | 1.04 | 0.95 | 1.04 | 0.04 | 4.00 | 119 | 2,832,758 | 2,806,588 |
| RTBRISCOE | 9.55 | 9.55 | 0.00 | 0.00 | 9.55 | 0.00 | 0.00 | 100 | 508,099 | 4,966,889 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 14 | 5,404 | 160,769 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 654 | 52,474 | 769,451,058 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 20 | 324 | 49,928 |
| SOVRENINS | 2.12 | 2.12 | 2.20 | 2.12 | 2.12 | 0.00 | 0.00 | 96 | 2,393,941 | 5,160,066 |
| STANBIC | 160.00 | 160.00 | 163.00 | 163.00 | 163.00 | 3.00 | 1.88 | 652 | 3,488,112 | 568,262,034 |
| STERLINGNG | 77.00 | 77.00 | 77.00 | 69.30 | 76.00 | (1.00) | -1.30 | 575 | 10,108,588 | 735,515,890 |
| SUNUASSUR | 3.25 | 3.25 | 2.93 | 2.93 | 2.93 | (0.32) | -9.85 | 48 | 598,496 | 1,757,136 |
| TANTALIZER | 3.75 | 3.75 | 4.00 | 3.77 | 3.95 | 0.20 | 5.33 | 219 | 2,594,447 | 10,094,446 |
| THOMASWY | 2.41 | 2.41 | 0.00 | 0.00 | 2.41 | 0.00 | 0.00 | 15 | 49,635 | 124,903 |
| TIP | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | (0.25) | -0.99 | 1016 | 4,834,545 | 122,499,487 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 39 | 4,159 | 1,940,589 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 112 | 15,382 | 4,433,883 |
| TRANSCORP | 36.00 | 36.00 | 36.05 | 36.00 | 36.00 | 0.00 | 0.00 | 220 | 1,829,877 | 65,944,044 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 28 | 61,943 | 170,338 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 44 | 53,671 | 8,598,094 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 53 | 231,911 | 661,771 |
| UACN | 181.00 | 181.00 | 181.10 | 181.00 | 181.10 | 0.10 | 0.06 | 247 | 3,171,424 | 574,073,498 |
| UBA | 43.30 | 43.30 | 43.30 | 42.95 | 42.95 | (0.35) | -0.81 | 1515 | 8,949,758 | 385,698,021 |
| UCAP | 17.05 | 17.05 | 17.00 | 16.90 | 16.95 | (0.10) | -0.59 | 407 | 4,168,863 | 70,805,060 |
| UNILEVER | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00 | 308 | 386,150 | 39,142,401 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 1,848 | 39,547 |
| UPDC | 4.20 | 4.20 | 4.15 | 4.00 | 4.15 | (0.05) | -1.19 | 267 | 2,067,189 | 8,309,521 |
| UPL | 5.00 | 5.00 | 4.70 | 4.50 | 4.70 | (0.30) | -6.00 | 45 | 955,812 | 4,451,404 |
| VERITASKAP | 1.12 | 1.12 | 1.12 | 1.08 | 1.12 | 0.00 | 0.00 | 99 | 1,663,397 | 1,848,204 |
| VFDGROUP | 12.30 | 12.30 | 13.30 | 12.00 | 13.30 | 1.00 | 8.13 | 230 | 6,477,420 | 82,118,438 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 92 | 47,510 | 8,295,246 |
| WAPIC | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 157 | 1,260,807 | 2,919,447 |
| WEMABANK | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | (0.35) | -1.12 | 539 | 2,820,797 | 87,519,036 |
| ZENITHBANK | 134.70 | 134.70 | 130.20 | 128.00 | 129.00 | (5.70) | -4.23 | 4328 | 27,980,069 | 3,633,246,213 |
| ZICHIS | 17.05 | 17.05 | 16.05 | 16.00 | 16.00 | (1.05) | -6.16 | 344 | 2,167,779 | 34,680,337 |
