| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.05 | 7.05 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 317 | 2,041,333 | 14,390,969 |
| ABCTRANS | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 267 | 631,250 | 2,871,204 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 74 | 58,751 | 302,765 |
| ACCESSCORP | 29.15 | 29.00 | 30.00 | 29.00 | 29.95 | 0.80 | 2.74 | 2854 | 22,663,142 | 665,464,388 |
| AFRIPRUD | 10.50 | 10.50 | 10.50 | 10.45 | 10.45 | (0.05) | -0.48 | 316 | 2,098,329 | 22,081,670 |
| AIICO | 3.77 | 3.77 | 3.98 | 3.65 | 3.78 | 0.01 | 0.27 | 742 | 24,384,855 | 91,922,177 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 259 | 58,143 | 362,840,348 |
| ARADEL | 1550.00 | 1550.00 | 1530.00 | 1530.00 | 1530.00 | (20.00) | -1.29 | 2264 | 2,694,751 | 4,056,959,483 |
| AUSTINLAZ | 2.09 | 2.09 | 2.10 | 2.10 | 2.10 | 0.01 | 0.48 | 64 | 1,781,787 | 3,761,318 |
| AVACAP | 4.90 | 4.90 | 5.20 | 4.90 | 5.00 | 0.10 | 2.04 | 255 | 15,207,164 | 76,264,671 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 76 | 10,840 | 1,440,094 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 437 | 58,871 | 29,726,372 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 2095 | 2,080,278 | 578,596,851 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1240 | 125,061 | 86,750,084 |
| CADBURY | 53.00 | 53.00 | 56.00 | 55.50 | 55.50 | 2.50 | 4.72 | 482 | 1,768,860 | 99,147,173 |
| CAP | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00 | 296 | 2,359,463 | 220,047,594 |
| CAVERTON | 4.30 | 4.30 | 4.40 | 4.40 | 4.40 | 0.10 | 2.33 | 136 | 1,201,369 | 5,145,442 |
| CHAMPION | 10.95 | 10.95 | 0.00 | 0.00 | 10.95 | 0.00 | 0.00 | 133 | 547,628 | 5,979,461 |
| CHAMS | 3.60 | 3.60 | 3.70 | 3.51 | 3.51 | (0.09) | -2.50 | 808 | 11,813,538 | 42,733,220 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 33 | 98,550 | 920,773 |
| CILEASING | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 331 | 505,691 | 2,835,104 |
| CMFC | 2.04 | 2.04 | 2.24 | 2.07 | 2.24 | 0.20 | 9.80 | 186 | 10,515,927 | 23,439,510 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 37 | 43,581 | 6,825,247 |
| CONHALLPLC | 7.37 | 7.37 | 7.53 | 7.40 | 7.53 | 0.16 | 2.17 | 145 | 1,546,506 | 11,609,188 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 74 | 9,530 | 1,801,170 |
| CORNERST | 5.20 | 5.20 | 5.10 | 5.00 | 5.10 | (0.10) | -1.92 | 89 | 1,495,535 | 7,499,890 |
| CUSTODIAN | 75.00 | 75.00 | 70.00 | 68.15 | 68.15 | (6.85) | -9.13 | 652 | 2,359,781 | 163,780,792 |
| CUTIX | 2.29 | 2.29 | 2.27 | 2.14 | 2.27 | (0.02) | -0.87 | 226 | 5,493,136 | 12,140,586 |
| CWG | 18.90 | 18.90 | 18.15 | 18.05 | 18.15 | (0.75) | -3.97 | 253 | 913,010 | 16,746,406 |
| DAARCOMM | 1.46 | 1.46 | 1.44 | 1.39 | 1.39 | (0.07) | -4.79 | 178 | 3,393,435 | 4,841,844 |
| DANGCEM | 1050.00 | 1050.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0.00 | 2133 | 493,145 | 522,828,869 |
| DANGSUGAR | 71.55 | 71.55 | 71.50 | 70.50 | 71.50 | (0.05) | -0.07 | 2014 | 5,203,411 | 369,276,032 |
| ELLAHLAKES | 8.35 | 8.35 | 8.30 | 7.60 | 7.90 | (0.45) | -5.39 | 277 | 5,009,667 | 40,091,312 |
| ETERNA | 35.00 | 35.00 | 0.00 | 0.00 | 35.00 | 0.00 | 0.00 | 219 | 249,120 | 8,705,593 |
| ETI | 67.00 | 67.00 | 66.65 | 65.00 | 66.65 | (0.35) | -0.52 | 314 | 7,071,920 | 465,660,656 |
| ETRANZACT | 12.70 | 12.70 | 0.00 | 0.00 | 12.70 | 0.00 | 0.00 | 425 | 2,259,596 | 31,154,259 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 11 | 667 | 113,457 |
| FCMB | 11.10 | 11.10 | 11.20 | 11.05 | 11.15 | 0.05 | 0.45 | 948 | 19,727,161 | 220,859,110 |
| FIDELITYBK | 19.10 | 19.10 | 19.35 | 18.70 | 19.35 | 0.25 | 1.31 | 842 | 9,567,171 | 184,850,162 |
| FIDSON | 80.00 | 80.00 | 81.00 | 80.00 | 80.00 | 0.00 | 0.00 | 1030 | 7,925,482 | 628,569,918 |
| FIRSTHOLDCO | 160.00 | 160.00 | 160.00 | 150.70 | 160.00 | 0.00 | 0.00 | 2595 | 12,182,481 | 1,873,314,050 |
| FTGINSURE | 1.65 | 1.81 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70 | 232 | 966,786 | 1,748,563 |
| FTNCOCOA | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 282 | 1,232,889 | 9,499,853 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 42 | 2,879 | 2,139,673 |
| GTCO | 130.00 | 130.00 | 134.00 | 130.00 | 133.90 | 3.90 | 3.00 | 4028 | 25,855,070 | 3,412,232,024 |
| GUINEAINS | 0.70 | 0.70 | 0.77 | 0.72 | 0.74 | 0.04 | 5.71 | 138 | 4,422,997 | 3,296,896 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 357 | 91,228 | 32,865,202 |
| HBMNG | 345.20 | 345.20 | 355.00 | 350.00 | 355.00 | 9.80 | 2.84 | 1060 | 3,861,342 | 1,360,239,298 |
| HMCALL | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | (0.30) | -8.33 | 35 | 320,421 | 1,059,151 |
| HONYFLOUR | 15.60 | 15.60 | 16.25 | 15.60 | 16.00 | 0.40 | 2.56 | 387 | 1,792,026 | 28,625,450 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 69 | 62,879 | 2,800,354 |
| IMG | 27.65 | 27.65 | 0.00 | 0.00 | 27.65 | 0.00 | 0.00 | 20 | 29,199 | 826,595 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 8,977 | 91,987 |
| INTBREW | 10.00 | 10.00 | 10.00 | 9.65 | 9.65 | (0.35) | -3.50 | 587 | 3,747,285 | 37,374,128 |
| INTENEGINS | 2.25 | 2.25 | 2.27 | 2.11 | 2.27 | 0.02 | 0.89 | 483 | 8,106,890 | 17,820,237 |
| JAIZBANK | 7.90 | 7.90 | 8.00 | 7.80 | 7.80 | (0.10) | -1.27 | 2359 | 9,544,215 | 75,457,309 |
| JAPAULGOLD | 2.51 | 2.51 | 2.62 | 2.50 | 2.50 | (0.01) | -0.40 | 396 | 18,626,699 | 46,874,132 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 55 | 9,206 | 2,575,839 |
| JOHNHOLT | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 29 | 127,167 | 979,085 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 2,260 | 14,696 |
| LASACO | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 198 | 1,551,099 | 2,838,445 |
| LEARNAFRCA | 8.00 | 8.00 | 8.60 | 8.60 | 8.60 | 0.60 | 7.50 | 86 | 416,300 | 3,495,343 |
| LEGENDINT | 3.65 | 3.65 | 3.70 | 3.60 | 3.60 | (0.05) | -1.37 | 48 | 1,476,863 | 5,352,838 |
| LINKASSURE | 1.70 | 1.70 | 1.70 | 1.55 | 1.63 | (0.07) | -4.12 | 97 | 3,024,844 | 4,996,129 |
| LIVESTOCK | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | (0.20) | -2.50 | 236 | 2,103,762 | 16,018,515 |
| LIVINGTRUST | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 28 | 159,591 | 452,928 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 168 | 894,427 | 10,155,931 |
| MAYBAKER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 309 | 485,916 | 19,930,625 |
| MBENEFIT | 3.60 | 3.60 | 3.95 | 3.60 | 3.82 | 0.22 | 6.11 | 853 | 53,579,941 | 205,586,495 |
| MCNICHOLS | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 106 | 603,808 | 3,077,182 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 95 | 52,705 | 2,690,715 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 32 | 172,590 | 2,496,743 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 2 | 220 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 6,216 | 58,430 |
| MTNN | 890.00 | 890.00 | 0.00 | 0.00 | 890.00 | 0.00 | 0.00 | 6197 | 2,551,877 | 2,199,889,640 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 17 | 19,007 | 364,934 |
| NAHCO | 130.00 | 130.00 | 0.00 | 0.00 | 130.00 | 0.00 | 0.00 | 614 | 1,585,600 | 211,366,183 |
| NASCON | 160.00 | 160.00 | 176.00 | 176.00 | 176.00 | 16.00 | 10.00 | 680 | 3,164,288 | 555,977,800 |
| NB | 75.20 | 75.20 | 77.45 | 77.00 | 77.45 | 2.25 | 2.99 | 462 | 3,830,148 | 294,729,182 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,072 | 159,531 |
| NEIMETH | 6.70 | 6.70 | 7.30 | 6.95 | 7.30 | 0.60 | 8.96 | 195 | 1,901,983 | 13,361,243 |
| NEM | 28.50 | 28.50 | 0.00 | 0.00 | 28.50 | 0.00 | 0.00 | 122 | 417,023 | 12,403,280 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 241 | 34,108 | 95,203,821 |
| NGXGROUP | 179.90 | 179.90 | 183.00 | 180.00 | 183.00 | 3.10 | 1.72 | 3048 | 13,648,796 | 2,470,105,594 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 23 | 17,423 | 2,829,495 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 3,593 | 256,900 |
| NPFMCRFBK | 4.00 | 4.00 | 4.15 | 3.95 | 4.15 | 0.15 | 3.75 | 110 | 1,171,493 | 4,700,523 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 70 | 47,896 | 5,139,361 |
| NSLTECH | 0.72 | 0.72 | 0.73 | 0.67 | 0.72 | 0.00 | 0.00 | 266 | 4,143,919 | 2,954,108 |
| OANDO | 34.00 | 34.00 | 37.00 | 35.00 | 35.65 | 1.65 | 4.85 | 730 | 2,306,190 | 82,226,049 |
| OKOMUOIL | 1418.00 | 1418.00 | 1276.20 | 1276.20 | 1276.20 | (141.80) | -10.00 | 367 | 223,796 | 285,608,455 |
| OMATEK | 1.20 | 1.20 | 1.32 | 1.25 | 1.32 | 0.12 | 10.00 | 238 | 4,389,615 | 5,612,759 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 8 | 1,586 | 52,952 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 289 | 238,975 | 439,905,180 |
| PRESTIGE | 1.36 | 1.36 | 1.38 | 1.38 | 1.38 | 0.02 | 1.47 | 52 | 2,418,105 | 3,344,921 |
| PZ | 73.60 | 73.60 | 0.00 | 0.00 | 73.60 | 0.00 | 0.00 | 301 | 491,065 | 36,227,212 |
| REDSTAREX | 14.75 | 14.75 | 0.00 | 0.00 | 14.75 | 0.00 | 0.00 | 89 | 209,326 | 2,975,289 |
| REGALINS | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 80 | 1,141,655 | 867,713 |
| ROYALEX | 0.99 | 0.99 | 1.00 | 0.90 | 1.00 | 0.01 | 1.01 | 129 | 1,979,136 | 1,878,454 |
| RTBRISCOE | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 0.00 | 116 | 323,369 | 2,978,628 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 46 | 24,899 | 740,745 |
| SEPLAT | 14,907.80 | 14,907.80 | 0.00 | 0.00 | 14,907.80 | 0.00 | 0.00 | 654 | 136,410 | 2,149,212,388 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 21 | 3,089 | 476,015 |
| SOVRENINS | 2.20 | 2.20 | 2.01 | 2.01 | 2.01 | (0.19) | -8.64 | 121 | 1,223,343 | 2,522,433 |
| STANBIC | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.00 | 0.00 | 510 | 3,063,740 | 470,138,015 |
| STERLINGNG | 7.65 | 7.65 | 7.70 | 7.40 | 7.70 | 0.05 | 0.65 | 453 | 44,234,458 | 339,330,725 |
| SUNUASSUR | 2.80 | 2.80 | 3.08 | 3.04 | 3.08 | 0.28 | 10.00 | 39 | 1,266,427 | 3,849,111 |
| TANTALIZER | 3.85 | 3.85 | 4.00 | 3.82 | 3.95 | 0.10 | 2.60 | 299 | 8,798,154 | 34,860,451 |
| THOMASWY | 2.30 | 2.30 | 2.53 | 2.53 | 2.53 | 0.23 | 10.00 | 48 | 651,802 | 1,644,475 |
| TIP | 25.55 | 25.55 | 25.55 | 25.40 | 25.55 | 0.00 | 0.00 | 1105 | 4,794,191 | 122,193,896 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 58 | 3,764 | 1,951,258 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 63 | 15,381 | 3,753,161 |
| TRANSCORP | 34.65 | 34.65 | 37.00 | 36.45 | 37.00 | 2.35 | 6.78 | 303 | 2,188,898 | 79,095,609 |
| TRANSEXPR | 2.67 | 2.67 | 2.80 | 2.80 | 2.80 | 0.13 | 4.87 | 33 | 278,654 | 775,007 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 470 | 1,591,913 | 255,281,599 |
| TRIPPLEG | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | (0.10) | -4.17 | 34 | 341,261 | 770,601 |
| UACN | 168.10 | 168.10 | 173.55 | 171.50 | 173.55 | 5.45 | 3.24 | 548 | 1,724,009 | 296,408,024 |
| UBA | 44.55 | 44.60 | 44.80 | 44.20 | 44.20 | (0.35) | -0.79 | 1546 | 16,016,859 | 713,485,665 |
| UCAP | 17.20 | 17.20 | 17.50 | 17.20 | 17.50 | 0.30 | 1.74 | 630 | 4,236,203 | 73,554,384 |
| UNILEVER | 109.95 | 109.95 | 0.00 | 0.00 | 109.95 | 0.00 | 0.00 | 326 | 1,142,282 | 114,087,287 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 14 | 14,486 | 310,000 |
| UPDC | 3.10 | 3.10 | 3.40 | 3.15 | 3.40 | 0.30 | 9.68 | 159 | 3,354,824 | 11,120,756 |
| UPL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 33 | 1,163,617 | 5,825,073 |
| VERITASKAP | 1.05 | 1.05 | 1.10 | 1.05 | 1.10 | 0.05 | 4.76 | 130 | 3,799,169 | 4,092,096 |
| VFDGROUP | 11.50 | 11.50 | 11.10 | 11.00 | 11.10 | (0.40) | -3.48 | 198 | 2,234,473 | 24,698,798 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 81 | 26,886 | 4,694,296 |
| WAPIC | 2.39 | 2.39 | 2.38 | 2.23 | 2.38 | (0.01) | -0.42 | 120 | 2,065,430 | 4,730,618 |
| WEMABANK | 32.00 | 32.00 | 32.00 | 30.00 | 31.95 | (0.05) | -0.16 | 1146 | 8,403,373 | 264,748,781 |
| ZENITHBANK | 128.40 | 128.40 | 128.70 | 128.00 | 128.60 | 0.20 | 0.16 | 4224 | 77,072,706 | 9,900,928,349 |
| ZICHIS | 15.70 | 15.70 | 0.00 | 0.00 | 15.70 | 0.00 | 0.00 | 331 | 1,378,709 | 21,932,621 |
