| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00 | 0.00 | 139 | 770,647 | 6,064,223 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 210 | 528,681 | 2,713,757 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 33 | 77,651 | 467,765 |
| ACCESSCORP | 27.05 | 27.05 | 28.55 | 26.80 | 26.80 | (0.25) | -0.92 | 2080 | 15,984,564 | 438,367,254 |
| AFRIPRUD | 11.45 | 11.45 | 11.75 | 11.75 | 11.75 | 0.30 | 2.62 | 148 | 449,534 | 5,270,830 |
| AIICO | 4.01 | 4.01 | 4.01 | 3.91 | 3.91 | (0.10) | -2.49 | 581 | 5,218,972 | 20,825,612 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 198 | 3,269 | 20,725,191 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 905 | 543,152 | 746,399,478 |
| AUSTINLAZ | 2.84 | 2.84 | 0.00 | 0.00 | 2.84 | 0.00 | 0.00 | 39 | 256,789 | 783,521 |
| AVACAP | 7.20 | 7.20 | 7.90 | 7.90 | 7.90 | 0.70 | 9.72 | 479 | 16,122,450 | 127,327,794 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 39 | 3,879 | 515,325 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 66 | 4,826 | 2,444,852 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 759 | 227,484 | 64,776,981 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1141 | 101,500 | 69,847,767 |
| CADBURY | 62.00 | 62.00 | 0.00 | 0.00 | 62.00 | 0.00 | 0.00 | 362 | 296,097 | 18,392,963 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 71 | 73,855 | 8,685,565 |
| CAVERTON | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 71 | 252,343 | 1,252,911 |
| CHAMPION | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 0.50 | 114 | 1,633,491 | 16,384,422 |
| CHAMS | 4.58 | 4.58 | 4.45 | 4.17 | 4.38 | (0.20) | -4.37 | 663 | 25,293,926 | 108,352,716 |
| CHELLARAM | 10.75 | 10.75 | 0.00 | 0.00 | 10.75 | 0.00 | 0.00 | 32 | 61,221 | 630,812 |
| CILEASING | 5.55 | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 0.00 | 55 | 327,513 | 1,848,555 |
| CMFC | 3.12 | 3.12 | 3.12 | 3.00 | 3.00 | (0.12) | -3.85 | 151 | 3,959,971 | 11,963,736 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 16 | 1,611 | 260,770 |
| CONHALLPLC | 6.75 | 6.75 | 6.80 | 6.80 | 6.80 | 0.05 | 0.74 | 112 | 154,261,359 | 1,049,006,325 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 96 | 96,514 | 18,682,459 |
| CORNERST | 5.05 | 5.05 | 5.40 | 4.90 | 5.40 | 0.35 | 6.93 | 199 | 106,105,696 | 535,399,513 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 160 | 271,260 | 19,253,163 |
| CUTIX | 2.45 | 2.45 | 2.45 | 2.29 | 2.29 | (0.16) | -6.53 | 214 | 5,062,205 | 11,702,282 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 159 | 309,545 | 6,115,213 |
| DAARCOMM | 1.61 | 1.61 | 0.00 | 0.00 | 1.61 | 0.00 | 0.00 | 106 | 719,170 | 1,226,636 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1605 | 235,626 | 221,622,903 |
| DANGSUGAR | 64.55 | 64.55 | 70.10 | 67.00 | 70.10 | 5.55 | 8.60 | 1706 | 3,758,063 | 259,999,805 |
| ELLAHLAKES | 8.20 | 8.20 | 8.65 | 8.10 | 8.10 | (0.10) | -1.22 | 233 | 4,840,235 | 39,653,414 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 6 | 240 |
| ETERNA | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 175 | 739,526 | 26,694,638 |
| ETI | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 232 | 238,580 | 16,797,606 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 63 | 190,195 | 2,510,449 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 13 | 1,873 | 318,597 |
| FCMB | 12.00 | 12.00 | 12.00 | 11.55 | 12.00 | 0.00 | 0.00 | 712 | 8,134,741 | 96,291,264 |
| FIDELITYBK | 21.50 | 21.50 | 22.00 | 21.00 | 22.00 | 0.50 | 2.33 | 618 | 17,566,950 | 380,178,707 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 302 | 155,673 | 13,107,667 |
| FIRSTHOLDCO | 140.00 | 140.00 | 140.00 | 137.00 | 140.00 | 0.00 | 0.00 | 2011 | 25,028,046 | 3,427,393,169 |
| FTGINSURE | 2.63 | 2.63 | 2.40 | 2.37 | 2.37 | (0.26) | -9.89 | 109 | 7,695,446 | 18,349,119 |
| FTNCOCOA | 8.80 | 8.80 | 8.85 | 7.97 | 8.65 | (0.15) | -1.70 | 378 | 3,162,377 | 26,743,348 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 25 | 509 | 378,289 |
| GTCO | 128.50 | 128.50 | 128.70 | 128.50 | 128.50 | 0.00 | 0.00 | 2605 | 11,000,050 | 1,414,297,742 |
| GUINEAINS | 0.80 | 0.80 | 0.80 | 0.76 | 0.76 | (0.04) | -5.00 | 132 | 4,403,646 | 3,481,460 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 202 | 110,050 | 37,317,137 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1818 | 1,369,686 | 429,742,181 |
| HMCALL | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 19 | 241,653 | 738,661 |
| HONYFLOUR | 16.90 | 16.90 | 17.10 | 17.10 | 17.10 | 0.20 | 1.18 | 268 | 1,276,396 | 21,713,315 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 80 | 252,054 | 11,065,711 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 5 | 3,084 | 95,060 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 3 | 850 | 9,520 |
| INTBREW | 10.50 | 10.50 | 10.65 | 10.65 | 10.65 | 0.15 | 1.43 | 168 | 937,452 | 9,912,746 |
| INTENEGINS | 5.32 | 5.32 | 5.20 | 5.10 | 5.20 | (0.12) | -2.26 | 243 | 1,521,276 | 7,730,113 |
| JAIZBANK | 8.50 | 8.50 | 8.70 | 8.35 | 8.50 | 0.00 | 0.00 | 1367 | 6,706,457 | 57,000,087 |
| JAPAULGOLD | 2.95 | 2.95 | 2.95 | 2.91 | 2.95 | 0.00 | 0.00 | 289 | 3,624,368 | 10,633,966 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 47 | 3,841 | 1,074,712 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 44 | 71,520 | 653,384 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 4 | 1,542 | 10,152 |
| LASACO | 1.93 | 1.93 | 1.96 | 1.96 | 1.96 | 0.03 | 1.55 | 110 | 1,180,356 | 2,322,354 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 37 | 153,478 | 1,354,292 |
| LEGENDINT | 4.00 | 4.00 | 4.40 | 4.00 | 4.35 | 0.35 | 8.75 | 77 | 3,845,303 | 16,615,557 |
| LINKASSURE | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | (0.07) | -3.89 | 75 | 2,752,686 | 4,770,793 |
| LIVESTOCK | 8.05 | 8.05 | 8.55 | 8.00 | 8.50 | 0.45 | 5.59 | 165 | 1,649,311 | 13,503,641 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 27 | 95,434 | 316,631 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 89 | 262,185 | 3,221,194 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 252 | 275,797 | 10,429,380 |
| MBENEFIT | 3.17 | 3.17 | 3.21 | 3.16 | 3.17 | 0.00 | 0.00 | 184 | 3,720,435 | 11,784,043 |
| MCNICHOLS | 5.20 | 5.20 | 5.45 | 4.70 | 4.70 | (0.50) | -9.62 | 148 | 5,422,658 | 26,328,474 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 60 | 75,215 | 3,805,879 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 28 | 302,210 | 4,560,410 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 4634 | 9,123,792 | 7,297,231,201 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 8 | 11,031 | 211,795 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 338 | 1,317,727 | 186,054,822 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 177 | 337,022 | 59,257,866 |
| NB | 68.00 | 68.00 | 68.00 | 67.60 | 67.90 | (0.10) | -0.15 | 342 | 4,665,130 | 316,707,196 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 2 | 262 | 38,016 |
| NEIMETH | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | (0.25) | -2.92 | 158 | 1,010,985 | 8,373,206 |
| NEM | 33.40 | 33.40 | 30.45 | 30.45 | 30.45 | (2.95) | -8.83 | 137 | 1,642,221 | 50,282,457 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 153 | 21,277 | 58,813,032 |
| NGXGROUP | 138.80 | 138.80 | 133.10 | 133.10 | 133.10 | (5.70) | -4.11 | 1286 | 3,528,692 | 457,533,603 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 231 | 159,664 | 25,711,901 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 218 | 15,587 |
| NPFMCRFBK | 4.05 | 4.05 | 4.10 | 4.10 | 4.10 | 0.05 | 1.23 | 66 | 1,166,095 | 4,788,169 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 34 | 5,747 | 630,901 |
| NSLTECH | 0.81 | 0.81 | 0.81 | 0.79 | 0.79 | (0.02) | -2.47 | 120 | 3,316,934 | 2,636,566 |
| OANDO | 35.10 | 35.10 | 35.25 | 35.00 | 35.20 | 0.10 | 0.28 | 507 | 3,937,551 | 138,186,417 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 248 | 65,233 | 83,254,789 |
| OMATEK | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | (0.01) | -0.66 | 86 | 944,528 | 1,439,779 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 14 | 22,109 | 610,289 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 229 | 39,107 | 71,988,166 |
| PRESTIGE | 1.44 | 1.44 | 1.45 | 1.44 | 1.44 | 0.00 | 0.00 | 29 | 1,188,143 | 1,719,226 |
| PZ | 80.00 | 80.00 | 77.00 | 74.05 | 77.00 | (3.00) | -3.75 | 295 | 2,183,771 | 162,066,257 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 38 | 230,021 | 3,876,693 |
| REGALINS | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | (0.03) | -3.53 | 103 | 2,292,979 | 1,891,166 |
| ROYALEX | 1.19 | 1.19 | 1.23 | 1.17 | 1.17 | (0.02) | -1.68 | 116 | 3,831,747 | 4,506,148 |
| RTBRISCOE | 11.60 | 10.45 | 10.45 | 10.45 | 10.45 | (1.15) | -9.91 | 105 | 862,722 | 9,022,952 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 16 | 19,328 | 575,008 |
| SEPLAT | 11200.60 | 11200.60 | 0.00 | 0.00 | 11200.60 | 0.00 | 0.00 | 440 | 12,204 | 136,570,434 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 6 | 415 | 63,952 |
| SOVRENINS | 1.90 | 1.90 | 1.89 | 1.88 | 1.89 | (0.01) | -0.53 | 62 | 919,568 | 1,742,592 |
| STANBIC | 161.20 | 161.20 | 156.10 | 156.10 | 156.10 | (5.10) | -3.16 | 263 | 315,683 | 49,470,557 |
| STERLINGNG | 7.70 | 7.70 | 7.65 | 7.45 | 7.65 | (0.05) | -0.65 | 267 | 10,870,890 | 82,143,928 |
| SUNUASSUR | 3.33 | 3.33 | 3.32 | 3.00 | 3.32 | (0.01) | -0.30 | 52 | 11,663,719 | 35,427,380 |
| TANTALIZER | 4.10 | 4.10 | 4.11 | 3.69 | 3.80 | (0.30) | -7.32 | 422 | 13,652,838 | 52,508,302 |
| THOMASWY | 2.75 | 2.75 | 3.00 | 3.00 | 3.00 | 0.25 | 9.09 | 44 | 562,876 | 1,683,490 |
| TIP | 26.00 | 26.00 | 25.10 | 25.10 | 25.10 | (0.90) | -3.46 | 762 | 3,340,612 | 85,772,399 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 26 | 23,281 | 13,409,856 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 66 | 4,491 | 996,474 |
| TRANSCORP | 37.00 | 37.00 | 37.00 | 36.85 | 37.00 | 0.00 | 0.00 | 258 | 1,635,171 | 60,417,275 |
| TRANSEXPR | 2.84 | 3.12 | 3.12 | 3.12 | 3.12 | 0.28 | 9.86 | 28 | 675,559 | 2,107,744 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 35 | 8,476 | 1,675,705 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 25 | 107,858 | 321,335 |
| UACN | 170.00 | 170.00 | 166.90 | 166.90 | 166.90 | (3.10) | -1.82 | 208 | 502,159 | 84,122,437 |
| UBA | 45.50 | 45.50 | 46.00 | 45.15 | 45.15 | (0.35) | -0.77 | 1196 | 9,080,349 | 413,566,398 |
| UCAP | 17.95 | 17.95 | 17.90 | 17.50 | 17.90 | (0.05) | -0.28 | 328 | 1,626,117 | 28,896,089 |
| UNILEVER | 118.30 | 118.30 | 0.00 | 0.00 | 118.30 | 0.00 | 0.00 | 316 | 417,394 | 47,851,908 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 13,751 | 294,271 |
| UNIVINSURE | 0.81 | 0.81 | 0.87 | 0.75 | 0.85 | 0.04 | 4.94 | 185 | 12,155,248 | 10,132,206 |
| UPDC | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | (0.20) | -5.33 | 114 | 614,249 | 2,215,587 |
| UPL | 5.35 | 5.35 | 4.95 | 4.85 | 4.85 | (0.50) | -9.35 | 27 | 2,037,561 | 10,047,690 |
| VERITASKAP | 1.29 | 1.29 | 1.33 | 1.27 | 1.27 | (0.02) | -1.55 | 111 | 3,411,031 | 4,428,632 |
| VFDGROUP | 12.40 | 12.40 | 12.40 | 11.80 | 12.40 | 0.00 | 0.00 | 153 | 2,837,608 | 34,466,449 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 73 | 126,133 | 22,022,822 |
| WAPIC | 2.20 | 2.20 | 2.27 | 2.20 | 2.20 | 0.00 | 0.00 | 118 | 3,246,128 | 7,214,898 |
| WEMABANK | 29.60 | 29.60 | 29.00 | 28.70 | 28.90 | (0.70) | -2.36 | 534 | 1,877,073 | 54,319,306 |
| ZENITHBANK | 122.60 | 122.60 | 122.80 | 122.20 | 122.20 | (0.40) | -0.33 | 2921 | 11,650,602 | 1,427,597,080 |
| ZICHIS | 18.30 | 18.30 | 18.40 | 18.35 | 18.35 | 0.05 | 0.27 | 310 | 1,447,689 | 26,585,129 |
