| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.15 | 9.15 | 9.95 | 9.55 | 9.65 | 0.50 | 5.46 | 439 | 3,524,387 | 34,229,028 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 104 | 160,660 | 1,158,253 |
| ACADEMY | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 84 | 79,314 | 507,648 |
| ACCESSCORP | 24.95 | 24.95 | 25.00 | 24.75 | 25.00 | 0.05 | 0.20 | 2271 | 24,763,069 | 618,228,661 |
| AFRIPRUD | 12.70 | 12.70 | 0.00 | 0.00 | 12.70 | 0.00 | 0.00 | 220 | 1,125,563 | 14,030,994 |
| AIICO | 3.95 | 3.95 | 4.16 | 3.95 | 3.96 | 0.01 | 0.25 | 630 | 6,133,839 | 24,677,356 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 322 | 13,256 | 81,480,793 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 26 | 34,112 | 325,878 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 2298 | 1,149,294 | 1,623,201,639 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 50 | 628,115 | 2,126,600 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 71 | 14,936 | 1,984,248 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 353 | 406,752 | 206,515,393 |
| BUACEMENT | 340.20 | 340.20 | 306.20 | 306.20 | 306.20 | (34.00) | -9.99 | 1321 | 655,992 | 200,864,750 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 651 | 258,295 | 218,285,161 |
| CADBURY | 62.60 | 62.60 | 57.00 | 57.00 | 57.00 | (5.60) | -8.95 | 556 | 3,213,999 | 189,989,515 |
| CAP | 157.60 | 157.60 | 0.00 | 0.00 | 157.60 | 0.00 | 0.00 | 141 | 171,124 | 25,076,494 |
| CAVERTON | 5.55 | 5.55 | 5.55 | 5.05 | 5.05 | (0.50) | -9.01 | 133 | 1,567,726 | 8,195,431 |
| CHAMPION | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | (0.05) | -0.40 | 183 | 2,001,936 | 24,863,908 |
| CHAMS | 4.50 | 4.50 | 4.66 | 4.44 | 4.44 | (0.06) | -1.33 | 1091 | 10,937,479 | 49,505,950 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 15 | 8,594 | 102,752 |
| CILEASING | 6.40 | 6.40 | 5.85 | 5.80 | 5.80 | (0.60) | -9.38 | 70 | 779,113 | 4,572,620 |
| CMFC | 3.20 | 3.20 | 3.33 | 3.18 | 3.18 | (0.02) | -0.63 | 194 | 5,525,958 | 17,882,132 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 7 | 136 | 16,630 |
| CONHALLPLC | 6.80 | 6.80 | 6.95 | 6.70 | 6.70 | (0.10) | -1.47 | 101 | 1,422,831 | 9,720,766 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 160 | 51,008 | 9,843,016 |
| CORNERST | 5.70 | 5.70 | 5.60 | 5.20 | 5.60 | (0.10) | -1.75 | 148 | 3,952,552 | 20,988,177 |
| CUSTODIAN | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00 | 191 | 129,577 | 9,206,030 |
| CUTIX | 2.90 | 2.90 | 2.95 | 2.71 | 2.80 | (0.10) | -3.45 | 265 | 5,847,098 | 16,742,707 |
| CWG | 20.00 | 20.00 | 19.80 | 19.50 | 19.50 | (0.50) | -2.50 | 236 | 986,857 | 19,484,759 |
| DAARCOMM | 1.65 | 1.65 | 1.80 | 1.60 | 1.76 | 0.11 | 6.67 | 277 | 3,004,280 | 5,265,066 |
| DANGCEM | 1047.00 | 1047.00 | 0.00 | 0.00 | 1047.00 | 0.00 | 0.00 | 2434 | 364,352 | 375,179,945 |
| DANGSUGAR | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 1882 | 3,204,953 | 234,968,645 |
| ELLAHLAKES | 9.00 | 9.00 | 8.85 | 8.65 | 8.75 | (0.25) | -2.78 | 308 | 7,004,984 | 61,093,115 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 4 | 877 | 32,142 |
| ETERNA | 28.80 | 28.80 | 0.00 | 0.00 | 28.80 | 0.00 | 0.00 | 152 | 262,347 | 7,799,449 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 209 | 1,255,880 | 97,564,188 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 117 | 187,287 | 2,883,398 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 16 | 2,252 | 425,628 |
| FCMB | 10.80 | 10.80 | 11.00 | 9.90 | 10.10 | (0.70) | -6.48 | 932 | 102,235,313 | 1,019,476,771 |
| FIDELITYBK | 19.00 | 19.00 | 19.50 | 18.00 | 19.50 | 0.50 | 2.63 | 809 | 16,601,214 | 315,011,310 |
| FIDSON | 100.05 | 100.05 | 102.75 | 102.75 | 102.75 | 2.70 | 2.70 | 933 | 1,054,009 | 104,288,340 |
| FIRSTHOLDCO | 69.20 | 69.20 | 65.60 | 65.60 | 65.60 | (3.60) | -5.20 | 1013 | 2,637,812 | 174,296,216 |
| FTGINSURE | 2.91 | 2.91 | 3.00 | 2.62 | 3.00 | 0.09 | 3.09 | 110 | 2,882,371 | 8,096,759 |
| FTNCOCOA | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | (0.12) | -1.33 | 352 | 2,320,042 | 20,773,267 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 81 | 8,777 | 6,523,066 |
| GTCO | 126.00 | 126.00 | 124.20 | 124.20 | 124.20 | (1.80) | -1.43 | 3901 | 7,244,500 | 903,767,372 |
| GUINEAINS | 0.87 | 0.87 | 0.90 | 0.90 | 0.90 | 0.03 | 3.45 | 114 | 5,552,337 | 4,986,949 |
| GUINNESS | 329.00 | 329.00 | 0.00 | 0.00 | 329.00 | 0.00 | 0.00 | 611 | 333,582 | 99,927,895 |
| HBMNG | 335.00 | 335.00 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 1098 | 2,150,079 | 706,142,323 |
| HMCALL | 3.53 | 3.53 | 0.00 | 0.00 | 3.53 | 0.00 | 0.00 | 32 | 69,972 | 257,366 |
| HONYFLOUR | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | (1.00) | -5.88 | 359 | 1,515,654 | 24,614,178 |
| IKEJAHOTEL | 42.50 | 42.50 | 0.00 | 0.00 | 42.50 | 0.00 | 0.00 | 79 | 55,344 | 2,277,529 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 15 | 14,658 | 486,041 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 10 | 98,802 | 1,176,495 |
| INTBREW | 13.30 | 13.30 | 14.60 | 13.40 | 14.60 | 1.30 | 9.77 | 685 | 26,763,809 | 387,196,091 |
| INTENEGINS | 5.50 | 5.50 | 5.17 | 5.17 | 5.17 | (0.33) | -6.00 | 152 | 875,720 | 4,477,680 |
| JAIZBANK | 9.20 | 9.20 | 9.50 | 8.90 | 8.90 | (0.30) | -3.26 | 2252 | 16,076,059 | 148,310,239 |
| JAPAULGOLD | 3.24 | 3.24 | 3.16 | 2.92 | 3.10 | (0.14) | -4.32 | 486 | 15,954,688 | 48,898,374 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 96 | 278,855 | 78,023,629 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 36 | 126,139 | 1,343,257 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 21 | 40,100 | 270,159 |
| LASACO | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 72 | 893,807 | 1,723,575 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 66 | 194,157 | 1,737,571 |
| LEGENDINT | 4.90 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00 | 0.00 | 113 | 7,418,416 | 35,808,048 |
| LINKASSURE | 1.50 | 1.50 | 1.56 | 1.49 | 1.49 | (0.01) | -0.67 | 98 | 11,133,689 | 16,783,751 |
| LIVESTOCK | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | (0.25) | -2.70 | 293 | 1,940,931 | 17,633,260 |
| LIVINGTRUST | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00 | 0.00 | 39 | 1,831,440 | 6,229,545 |
| MANSARD | 12.30 | 12.30 | 12.30 | 11.70 | 11.70 | (0.60) | -4.88 | 184 | 3,964,649 | 48,034,572 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00 | 383 | 383,117 | 14,943,229 |
| MBENEFIT | 3.60 | 3.60 | 3.60 | 3.48 | 3.53 | (0.07) | -1.94 | 251 | 3,975,989 | 14,094,844 |
| MCNICHOLS | 5.00 | 5.00 | 5.15 | 4.50 | 4.75 | (0.25) | -5.00 | 554 | 20,262,166 | 94,997,025 |
| MECURE | 85.45 | 85.45 | 0.00 | 0.00 | 85.45 | 0.00 | 0.00 | 214 | 256,027 | 19,706,048 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 37 | 23,038 | 393,151 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 400 | 40,600 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 2,082 | 20,797 |
| MTNN | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00 | 4531 | 1,836,604 | 1,485,589,035 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 16 | 12,748 | 292,567 |
| NAHCO | 163.35 | 163.35 | 177.00 | 177.00 | 177.00 | 13.65 | 8.36 | 517 | 1,311,168 | 227,001,317 |
| NASCON | 197.60 | 197.60 | 180.00 | 180.00 | 180.00 | (17.60) | -8.91 | 367 | 685,355 | 122,344,196 |
| NB | 73.70 | 73.70 | 74.00 | 70.00 | 74.00 | 0.30 | 0.41 | 453 | 4,615,237 | 331,828,650 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 13 | 1,107 | 161,400 |
| NEIMETH | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | (0.05) | -0.56 | 179 | 1,738,435 | 15,486,349 |
| NEM | 27.95 | 27.95 | 28.00 | 28.00 | 28.00 | 0.05 | 0.18 | 179 | 413,746 | 11,762,937 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00 | 124 | 18,487 | 51,994,688 |
| NGXGROUP | 139.00 | 139.00 | 137.10 | 137.10 | 137.10 | (1.90) | -1.37 | 1442 | 2,651,239 | 351,063,739 |
| NIDF | 148.50 | 148.50 | 163.30 | 163.30 | 163.30 | 14.80 | 9.97 | 193 | 356,203 | 58,039,245 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 25 | 4,014 | 287,001 |
| NPFMCRFBK | 5.05 | 5.05 | 5.10 | 5.00 | 5.00 | (0.05) | -0.99 | 95 | 1,356,108 | 6,847,797 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 43 | 51,817 | 5,311,223 |
| NSLTECH | 0.82 | 0.82 | 0.89 | 0.82 | 0.82 | 0.00 | 0.00 | 221 | 10,890,917 | 9,225,791 |
| OANDO | 39.90 | 39.90 | 40.00 | 39.00 | 39.00 | (0.90) | -2.26 | 686 | 4,642,818 | 184,782,328 |
| OKOMUOIL | 1,418.00 | 1,418.00 | 0.00 | 0.00 | 1,418.00 | 0.00 | 0.00 | 715 | 72,014 | 93,796,434 |
| OMATEK | 1.84 | 1.84 | 0.00 | 0.00 | 1.84 | 0.00 | 0.00 | 88 | 530,646 | 982,068 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 34 | 49,362 | 1,387,917 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 324 | 47,600 | 98,532,000 |
| PRESTIGE | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | (0.11) | -7.01 | 49 | 814,746 | 1,201,194 |
| PZ | 90.00 | 90.00 | 81.00 | 81.00 | 81.00 | (9.00) | -10.00 | 409 | 2,149,056 | 175,227,619 |
| REDSTAREX | 24.55 | 24.55 | 22.10 | 22.10 | 22.10 | (2.45) | -9.98 | 61 | 340,805 | 7,562,800 |
| REGALINS | 0.95 | 0.95 | 0.95 | 0.89 | 0.95 | 0.00 | 0.00 | 98 | 8,493,818 | 7,934,359 |
| ROYALEX | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 58 | 669,152 | 980,425 |
| RTBRISCOE | 13.40 | 13.40 | 12.25 | 12.10 | 12.10 | (1.30) | -9.70 | 151 | 1,315,068 | 16,095,665 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 18 | 19,951 | 593,542 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 935 | 353,033 | 3,615,186,036 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 16 | 9,662 | 1,488,914 |
| SOVRENINS | 2.00 | 2.00 | 2.00 | 1.86 | 1.86 | (0.14) | -7.00 | 75 | 1,367,730 | 2,598,217 |
| STANBIC | 152.20 | 152.20 | 157.00 | 154.15 | 157.00 | 4.80 | 3.15 | 464 | 18,375,845 | 2,865,080,403 |
| STERLINGNG | 7.60 | 7.60 | 7.75 | 7.40 | 7.75 | 0.15 | 1.97 | 356 | 10,455,883 | 79,397,900 |
| SUNUASSUR | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 27 | 81,948 | 319,519 |
| TANTALIZER | 4.35 | 4.35 | 4.40 | 4.27 | 4.35 | 0.00 | 0.00 | 314 | 9,435,830 | 40,560,166 |
| THOMASWY | 2.43 | 2.43 | 2.45 | 2.45 | 2.45 | 0.02 | 0.82 | 37 | 485,726 | 1,194,558 |
| TIP | 30.80 | 30.80 | 31.00 | 28.50 | 28.50 | (2.30) | -7.47 | 1003 | 4,386,670 | 130,505,818 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 51 | 5,309 | 3,057,984 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00 | 90 | 30,127 | 6,367,416 |
| TRANSCORP | 40.50 | 40.50 | 40.00 | 39.50 | 39.50 | (1.00) | -2.47 | 317 | 2,442,237 | 97,753,411 |
| TRANSEXPR | 3.35 | 3.35 | 0.00 | 0.00 | 3.35 | 0.00 | 0.00 | 75 | 687,436 | 2,164,821 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00 | 33 | 6,084 | 1,344,564 |
| TRIPPLEG | 3.57 | 3.57 | 0.00 | 0.00 | 3.57 | 0.00 | 0.00 | 19 | 36,871 | 132,788 |
| UACN | 184.95 | 184.95 | 199.95 | 189.90 | 199.95 | 15.00 | 8.11 | 405 | 1,592,552 | 300,491,173 |
| UBA | 41.00 | 41.00 | 41.50 | 40.75 | 40.75 | (0.25) | -0.61 | 1464 | 13,473,754 | 552,780,997 |
| UCAP | 17.70 | 17.70 | 17.90 | 17.70 | 17.75 | 0.05 | 0.28 | 479 | 5,012,859 | 89,141,543 |
| UNILEVER | 125.00 | 125.00 | 126.00 | 112.50 | 122.65 | (2.35) | -1.88 | 390 | 3,143,277 | 367,461,360 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 8 | 12,578 | 269,169 |
| UNIVINSURE | 1.00 | 1.00 | 0.96 | 0.92 | 0.92 | (0.08) | -8.00 | 131 | 2,773,599 | 2,617,725 |
| UPDC | 4.20 | 4.20 | 4.05 | 3.80 | 4.05 | (0.15) | -3.57 | 183 | 5,376,337 | 20,828,913 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 45 | 636,360 | 3,136,747 |
| VERITASKAP | 1.49 | 1.49 | 1.50 | 1.46 | 1.47 | (0.02) | -1.34 | 144 | 5,209,709 | 7,732,089 |
| VFDGROUP | 10.55 | 10.55 | 10.45 | 10.00 | 10.45 | (0.10) | -0.95 | 301 | 15,252,196 | 153,648,868 |
| VITAFOAM | 184.00 | 184.00 | 194.80 | 194.80 | 194.80 | 10.80 | 5.87 | 351 | 515,083 | 95,749,115 |
| WAPIC | 2.40 | 2.40 | 2.30 | 2.20 | 2.20 | (0.20) | -8.33 | 201 | 4,058,668 | 9,028,537 |
| WEMABANK | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00 | 675 | 1,873,333 | 56,045,261 |
| ZENITHBANK | 110.80 | 110.80 | 109.00 | 106.00 | 107.20 | (3.60) | -3.25 | 5131 | 16,801,126 | 1,808,464,854 |
| ZICHIS | 26.37 | 26.37 | 25.24 | 23.80 | 25.00 | (1.37) | -5.20 | 472 | 3,618,215 | 89,010,919 |
