| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 136 | 515,994 | 3,596,935 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 220 | 769,497 | 4,430,691 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 43 | 177,777 | 898,270 |
| ACCESSCORP | 28.50 | 28.50 | 28.65 | 27.70 | 27.95 | (0.55) | -1.93 | 1872 | 23,438,549 | 658,348,352 |
| AFRIPRUD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 137 | 579,555 | 6,129,613 |
| AIICO | 3.96 | 3.96 | 3.96 | 3.92 | 3.92 | (0.04) | -1.01 | 380 | 5,721,455 | 22,631,668 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 115 | 1,136 | 6,441,120 |
| ARADEL | 1499.90 | 1499.90 | 0.00 | 0.00 | 1499.90 | 0.00 | 0.00 | 1508 | 2,710,241 | 3,838,180,292 |
| AUSTINLAZ | 2.92 | 3.21 | 3.21 | 3.21 | 3.21 | 0.29 | 9.93 | 45 | 4,024,046 | 12,917,188 |
| AVACAP | 6.20 | 6.20 | 6.35 | 6.35 | 6.35 | 0.15 | 2.42 | 113 | 981,083 | 6,071,244 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 30 | 4,627 | 614,697 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 230 | 30,753 | 14,376,228 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 917 | 462,908 | 127,872,769 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 679 | 72,785 | 51,588,669 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 248 | 193,796 | 11,472,768 |
| CAP | 108.50 | 108.50 | 108.55 | 108.55 | 108.55 | 0.05 | 0.05 | 106 | 494,483 | 53,738,831 |
| CAVERTON | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 66 | 590,838 | 2,462,081 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 83 | 445,004 | 4,465,099 |
| CHAMS | 3.50 | 3.50 | 3.64 | 3.50 | 3.50 | 0.00 | 0.00 | 529 | 7,556,622 | 26,664,206 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 8 | 8,296 | 86,426 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 36 | 86,573 | 454,195 |
| CMFC | 3.31 | 3.31 | 3.64 | 3.31 | 3.64 | 0.33 | 9.97 | 346 | 11,011,398 | 39,147,088 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 5 | 103 | 16,269 |
| CONHALLPLC | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 90 | 2,314,084 | 16,190,808 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 52 | 5,980 | 1,130,220 |
| CORNERST | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 75 | 597,997 | 2,884,763 |
| CUSTODIAN | 70.00 | 70.00 | 66.90 | 66.90 | 66.90 | (3.10) | -4.43 | 242 | 850,324 | 56,947,904 |
| CUTIX | 2.35 | 2.35 | 2.31 | 2.12 | 2.12 | (0.23) | -9.79 | 198 | 5,768,268 | 13,025,348 |
| CWG | 20.05 | 20.05 | 0.00 | 0.00 | 20.05 | 0.00 | 0.00 | 188 | 765,204 | 14,334,132 |
| DAARCOMM | 1.47 | 1.47 | 1.52 | 1.43 | 1.43 | (0.04) | -2.72 | 112 | 1,678,249 | 2,450,466 |
| DANGCEM | 1066.70 | 1066.70 | 1008.00 | 1008.00 | 1008.00 | (58.70) | -5.50 | 1282 | 447,271 | 450,101,355 |
| DANGSUGAR | 67.50 | 69.00 | 69.00 | 67.25 | 67.25 | (0.25) | -0.37 | 1119 | 3,983,310 | 268,670,459 |
| ELLAHLAKES | 7.90 | 7.90 | 7.70 | 7.65 | 7.65 | (0.25) | -3.16 | 174 | 1,953,580 | 15,006,367 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 7 | 104,080 | 3,434,940 |
| ETERNA | 40.05 | 40.05 | 38.90 | 38.90 | 38.90 | (1.15) | -2.87 | 161 | 1,361,261 | 52,883,172 |
| ETI | 71.40 | 71.40 | 68.00 | 68.00 | 68.00 | (3.40) | -4.76 | 193 | 1,920,419 | 131,421,329 |
| ETRANZACT | 17.30 | 17.30 | 16.25 | 16.25 | 16.25 | (1.05) | -6.07 | 334 | 1,992,649 | 33,083,704 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 16 | 1,462 | 248,686 |
| FCMB | 10.80 | 10.80 | 10.85 | 10.85 | 10.85 | 0.05 | 0.46 | 549 | 5,546,864 | 60,313,332 |
| FIDELITYBK | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | (0.25) | -1.19 | 663 | 11,288,712 | 237,290,521 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 542 | 471,289 | 38,355,355 |
| FIRSTHOLDCO | 138.00 | 138.00 | 137.30 | 130.50 | 137.30 | (0.70) | -0.51 | 1277 | 12,606,948 | 1,674,554,414 |
| FTGINSURE | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 0.00 | 0.00 | 53 | 320,901 | 573,541 |
| FTNCOCOA | 7.61 | 7.61 | 0.00 | 0.00 | 7.61 | 0.00 | 0.00 | 188 | 715,229 | 5,487,090 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 16 | 529 | 393,153 |
| GTCO | 124.80 | 124.80 | 124.80 | 122.00 | 123.00 | (1.80) | -1.44 | 3729 | 14,433,463 | 1,776,891,609 |
| GUINEAINS | 0.96 | 0.96 | 0.94 | 0.90 | 0.90 | (0.06) | -6.25 | 106 | 3,545,470 | 3,232,821 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 248 | 262,304 | 101,299,510 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 717 | 842,807 | 288,354,306 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 18 | 167,556 | 561,436 |
| HONYFLOUR | 17.60 | 17.60 | 17.70 | 17.70 | 17.70 | 0.10 | 0.57 | 266 | 22,237,922 | 393,645,553 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 76 | 134,407 | 6,016,236 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 12 | 2,849 | 77,472 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 24 | 47,980 | 558,280 |
| INTBREW | 10.00 | 10.00 | 10.15 | 10.00 | 10.00 | 0.00 | 0.00 | 118 | 1,416,884 | 14,219,376 |
| INTENEGINS | 2.16 | 2.16 | 2.14 | 2.01 | 2.02 | (0.14) | -6.48 | 360 | 9,943,825 | 20,331,437 |
| JAIZBANK | 7.75 | 7.75 | 7.80 | 7.70 | 7.80 | 0.05 | 0.65 | 1211 | 6,351,414 | 49,123,982 |
| JAPAULGOLD | 2.55 | 2.55 | 2.74 | 2.50 | 2.50 | (0.05) | -1.96 | 268 | 9,784,413 | 24,953,283 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 33 | 7,377 | 2,064,085 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 35 | 52,514 | 465,764 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 3 | 1,806 | 11,378 |
| LASACO | 1.81 | 1.81 | 1.78 | 1.75 | 1.75 | (0.06) | -3.31 | 83 | 2,470,667 | 4,340,944 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 37 | 189,216 | 1,588,880 |
| LEGENDINT | 3.55 | 3.55 | 3.50 | 3.25 | 3.40 | (0.15) | -4.23 | 72 | 3,023,995 | 10,102,953 |
| LINKASSURE | 1.75 | 1.75 | 1.64 | 1.63 | 1.64 | (0.11) | -6.29 | 79 | 3,719,957 | 6,097,374 |
| LIVESTOCK | 19.00 | 19.00 | 18.95 | 17.10 | 18.95 | (0.05) | -0.26 | 1132 | 23,142,693 | 403,201,885 |
| LIVINGTRUST | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 21 | 79,974 | 246,205 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 100 | 423,724 | 4,641,594 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 240 | 602,184 | 23,015,249 |
| MBENEFIT | 3.15 | 3.15 | 3.20 | 3.08 | 3.20 | 0.05 | 1.59 | 204 | 11,256,234 | 35,843,289 |
| MCNICHOLS | 5.20 | 5.20 | 5.30 | 5.20 | 5.30 | 0.10 | 1.92 | 94 | 1,537,650 | 8,117,876 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 55 | 139,893 | 7,108,239 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 20 | 37,685 | 586,869 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 11 | 5,633 | 53,000 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 3282 | 1,412,312 | 1,163,386,522 |
| MULTITREX | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 2 | 10,001,000 | 6,600,660 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 11 | 44,068 | 762,376 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 387 | 478,426 | 65,098,092 |
| NASCON | 171.00 | 171.00 | 0.00 | 0.00 | 171.00 | 0.00 | 0.00 | 306 | 953,995 | 163,692,754 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 296 | 668,327 | 49,988,565 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 63 | 22,502 | 3,265,040 |
| NEIMETH | 7.65 | 7.65 | 8.20 | 8.05 | 8.10 | 0.45 | 5.88 | 298 | 2,765,501 | 21,936,639 |
| NEM | 28.25 | 28.25 | 28.30 | 28.25 | 28.30 | 0.05 | 0.18 | 107 | 948,288 | 26,853,616 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 171 | 75,460 | 193,535,326 |
| NGXGROUP | 170.00 | 170.00 | 170.00 | 165.00 | 165.00 | (5.00) | -2.94 | 1247 | 1,866,989 | 312,666,616 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 257 | 246,935 | 38,476,341 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 1,344 | 96,096 |
| NPFMCRFBK | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 0.00 | 0.00 | 67 | 842,962 | 3,577,579 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 27 | 2,948 | 324,107 |
| NSLTECH | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | (0.04) | -5.41 | 94 | 2,070,567 | 1,472,050 |
| OANDO | 34.95 | 34.95 | 34.85 | 34.35 | 34.35 | (0.60) | -1.72 | 365 | 2,286,147 | 79,479,015 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 121 | 7,410 | 8,511,126 |
| OMATEK | 1.60 | 1.60 | 1.71 | 1.45 | 1.45 | (0.15) | -9.38 | 193 | 2,978,135 | 4,592,161 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 36 | 37,700 | 1,079,894 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 87 | 7,022 | 12,926,098 |
| PRESTIGE | 1.39 | 1.39 | 0.00 | 0.00 | 1.39 | 0.00 | 0.00 | 42 | 199,489 | 273,192 |
| PZ | 64.50 | 64.50 | 0.00 | 0.00 | 64.50 | 0.00 | 0.00 | 234 | 606,585 | 38,155,831 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 55 | 180,106 | 2,284,412 |
| REGALINS | 0.80 | 0.80 | 0.85 | 0.76 | 0.76 | (0.04) | -5.00 | 102 | 1,586,845 | 1,265,360 |
| ROYALEX | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00 | 0.00 | 76 | 992,533 | 1,002,046 |
| RTBRISCOE | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 89 | 510,012 | 4,717,828 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 29 | 35,130 | 1,045,118 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 476 | 16,888 | 247,027,134 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 17 | 890 | 137,149 |
| SOVRENINS | 2.12 | 2.12 | 2.12 | 2.11 | 2.11 | (0.01) | -0.47 | 74 | 743,699 | 1,569,783 |
| STANBIC | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 407 | 364,005 | 57,668,416 |
| STERLINGNG | 76.50 | 76.50 | 77.00 | 74.10 | 77.00 | 0.50 | 0.65 | 317 | 2,572,166 | 195,893,937 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 61 | 375,920 | 1,141,480 |
| TANTALIZER | 3.90 | 3.90 | 3.90 | 3.72 | 3.73 | (0.17) | -4.36 | 179 | 2,142,478 | 8,118,858 |
| THOMASWY | 2.42 | 2.66 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 146 | 816,898 | 2,171,207 |
| TIP | 25.90 | 25.90 | 25.50 | 25.05 | 25.10 | (0.80) | -3.09 | 617 | 4,469,514 | 113,171,805 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 21 | 3,182 | 1,484,721 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 76 | 47,188 | 12,446,594 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 184 | 913,624 | 32,805,060 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 49 | 344,043 | 980,141 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 46 | 44,218 | 7,083,724 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 24 | 65,891 | 190,467 |
| UACN | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | (3.00) | -1.63 | 188 | 1,601,357 | 289,777,440 |
| UBA | 43.00 | 43.00 | 42.20 | 41.60 | 42.00 | (1.00) | -2.33 | 1218 | 22,817,660 | 959,122,718 |
| UCAP | 17.20 | 17.20 | 17.00 | 16.70 | 16.95 | (0.25) | -1.45 | 425 | 5,479,805 | 92,304,598 |
| UNILEVER | 102.50 | 102.50 | 103.00 | 101.20 | 103.00 | 0.50 | 0.49 | 208 | 6,002,437 | 616,857,995 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 29 | 27,963 | 598,408 |
| UPDC | 4.00 | 4.00 | 4.05 | 3.95 | 3.95 | (0.05) | -1.25 | 136 | 1,971,784 | 7,952,433 |
| UPL | 4.95 | 4.95 | 4.75 | 4.65 | 4.65 | (0.30) | -6.06 | 45 | 2,455,663 | 11,468,807 |
| VERITASKAP | 1.10 | 1.10 | 1.13 | 1.09 | 1.09 | (0.01) | -0.91 | 123 | 7,472,396 | 8,244,776 |
| VFDGROUP | 13.30 | 13.30 | 13.15 | 12.80 | 13.15 | (0.15) | -1.13 | 146 | 2,768,324 | 36,261,469 |
| VITAFOAM | 194.00 | 194.00 | 174.60 | 174.60 | 174.60 | (19.40) | -10.00 | 79 | 357,323 | 62,388,596 |
| WAPIC | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | (0.07) | -2.92 | 121 | 3,874,946 | 9,135,209 |
| WEMABANK | 31.00 | 31.00 | 30.65 | 29.90 | 29.90 | (1.10) | -3.55 | 431 | 2,640,560 | 79,358,874 |
| ZENITHBANK | 126.00 | 126.00 | 124.20 | 122.20 | 124.00 | (2.00) | -1.59 | 3489 | 13,847,078 | 1,708,215,030 |
| ZICHIS | 17.10 | 17.10 | 0.00 | 0.00 | 17.10 | 0.00 | 0.00 | 228 | 822,323 | 14,311,486 |
