| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 142 | 749,129 | 5,117,121 |
| ABCTRANS | 7.30 | 7.30 | 6.60 | 6.60 | 6.60 | (0.70) | -9.59 | 239 | 612,222 | 4,122,904 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 43 | 108,802 | 549,195 |
| ACCESSCORP | 26.50 | 27.00 | 27.60 | 26.55 | 27.60 | 1.10 | 4.15 | 1813 | 18,005,580 | 487,829,487 |
| AFRIPRUD | 10.20 | 10.20 | 10.80 | 10.20 | 10.80 | 0.60 | 5.88 | 180 | 1,453,619 | 15,341,446 |
| AIICO | 3.83 | 3.83 | 4.10 | 3.83 | 3.99 | 0.16 | 4.18 | 443 | 4,929,479 | 19,428,202 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 148 | 1,193 | 6,764,310 |
| ARADEL | 1405.00 | 1405.00 | 1439.90 | 1439.90 | 1439.90 | 34.90 | 2.48 | 1347 | 2,178,968 | 3,073,599,634 |
| AUSTINLAZ | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | (0.20) | -7.02 | 68 | 5,592,806 | 14,824,661 |
| AVACAP | 7.30 | 7.30 | 6.90 | 6.60 | 6.90 | (0.40) | -5.48 | 169 | 3,525,114 | 23,929,347 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 23 | 1,749 | 232,355 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 118 | 17,783 | 8,265,958 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 881 | 368,269 | 101,929,228 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 692 | 146,157 | 102,436,558 |
| CADBURY | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | (3.00) | -5.00 | 257 | 654,939 | 37,061,650 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 92 | 397,085 | 45,607,363 |
| CAVERTON | 4.80 | 4.80 | 4.35 | 4.35 | 4.35 | (0.45) | -9.38 | 88 | 1,653,200 | 7,299,518 |
| CHAMPION | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | (0.80) | -8.16 | 189 | 8,186,666 | 73,864,037 |
| CHAMS | 3.44 | 3.44 | 3.40 | 3.26 | 3.39 | (0.05) | -1.45 | 622 | 13,457,393 | 45,202,837 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 4 | 1,025 | 10,488 |
| CILEASING | 5.25 | 5.25 | 5.40 | 5.40 | 5.40 | 0.15 | 2.86 | 41 | 788,556 | 4,253,341 |
| CMFC | 3.57 | 3.57 | 3.50 | 3.41 | 3.41 | (0.16) | -4.48 | 118 | 3,366,785 | 11,563,237 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 11 | 1,265 | 180,094 |
| CONHALLPLC | 6.47 | 6.47 | 6.50 | 6.49 | 6.50 | 0.03 | 0.46 | 106 | 1,922,697 | 12,508,824 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 41 | 6,883 | 1,300,887 |
| CORNERST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00 | 92 | 406,195 | 1,898,055 |
| CUSTODIAN | 64.70 | 64.70 | 0.00 | 0.00 | 64.70 | 0.00 | 0.00 | 199 | 591,667 | 37,597,349 |
| CUTIX | 2.27 | 2.27 | 2.27 | 2.10 | 2.15 | (0.12) | -5.29 | 169 | 5,446,501 | 11,862,084 |
| CWG | 18.05 | 18.05 | 18.80 | 18.80 | 18.80 | 0.75 | 4.16 | 148 | 578,216 | 10,599,664 |
| DAARCOMM | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | (0.11) | -7.59 | 105 | 926,641 | 1,289,191 |
| DANGCEM | 1111.00 | 1111.00 | 1222.10 | 1111.00 | 1222.10 | 111.10 | 10.00 | 1877 | 5,683,786 | 6,390,288,288 |
| DANGSUGAR | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.00 | 0.00 | 964 | 1,623,458 | 109,148,947 |
| ELLAHLAKES | 7.85 | 7.85 | 7.95 | 7.60 | 7.95 | 0.10 | 1.27 | 200 | 3,027,371 | 23,563,102 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 149 | 446,085 | 17,603,863 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 163 | 471,852 | 31,714,793 |
| ETRANZACT | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | (0.30) | -1.75 | 146 | 1,379,354 | 22,781,990 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 4 | 172 | 29,257 |
| FCMB | 10.80 | 10.80 | 11.00 | 10.60 | 11.00 | 0.20 | 1.85 | 1238 | 13,128,684 | 142,294,655 |
| FIDELITYBK | 24.00 | 24.00 | 23.00 | 22.30 | 23.00 | (1.00) | -4.17 | 1460 | 17,539,029 | 396,979,702 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 522 | 388,929 | 33,345,624 |
| FIRSTHOLDCO | 144.10 | 144.10 | 155.00 | 145.00 | 155.00 | 10.90 | 7.56 | 1434 | 14,373,166 | 2,101,121,351 |
| FTGINSURE | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 0.00 | 0.00 | 55 | 378,600 | 657,247 |
| FTNCOCOA | 7.92 | 7.92 | 7.90 | 7.80 | 7.80 | (0.12) | -1.52 | 220 | 1,708,266 | 13,574,119 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 20 | 869 | 645,841 |
| GTCO | 122.00 | 122.00 | 125.10 | 124.80 | 125.10 | 3.10 | 2.54 | 2652 | 13,065,434 | 1,636,180,520 |
| GUINEAINS | 0.93 | 0.93 | 0.93 | 0.86 | 0.86 | (0.07) | -7.53 | 185 | 875,445 | 769,471 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 246 | 109,759 | 44,207,989 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 805 | 1,262,206 | 437,034,643 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 24 | 128,566 | 397,080 |
| HONYFLOUR | 17.90 | 17.90 | 19.65 | 18.70 | 19.65 | 1.75 | 9.78 | 554 | 10,169,428 | 192,193,471 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 69 | 366,591 | 16,342,938 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 16 | 10,785 | 293,528 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7 | 5,222 | 56,874 |
| INTBREW | 9.05 | 9.05 | 9.50 | 8.70 | 9.30 | 0.25 | 2.76 | 212 | 2,941,540 | 26,616,692 |
| INTENEGINS | 2.04 | 2.04 | 2.14 | 2.00 | 2.04 | 0.00 | 0.00 | 272 | 6,322,566 | 13,112,653 |
| JAIZBANK | 7.75 | 7.75 | 7.90 | 7.75 | 7.80 | 0.05 | 0.65 | 939 | 6,676,743 | 52,192,297 |
| JAPAULGOLD | 2.50 | 2.50 | 2.50 | 2.43 | 2.43 | (0.07) | -2.80 | 238 | 7,386,640 | 18,314,306 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 36 | 3,869 | 1,082,546 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 27 | 20,284 | 176,172 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 3 | 500 | 2,975 |
| LASACO | 1.80 | 1.80 | 1.84 | 1.78 | 1.78 | (0.02) | -1.11 | 120 | 2,249,787 | 4,087,273 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 21 | 75,436 | 623,913 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 22 | 198,464 | 690,353 |
| LINKASSURE | 1.60 | 1.60 | 1.60 | 1.58 | 1.60 | 0.00 | 0.00 | 66 | 2,245,626 | 3,590,495 |
| LIVESTOCK | 17.05 | 17.05 | 17.50 | 15.50 | 15.50 | (1.55) | -9.09 | 440 | 3,364,540 | 54,735,768 |
| LIVINGTRUST | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 24 | 286,233 | 922,592 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 106 | 487,931 | 5,401,292 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 209 | 449,863 | 16,800,590 |
| MBENEFIT | 3.00 | 3.00 | 3.11 | 2.95 | 2.95 | (0.05) | -1.67 | 197 | 2,344,357 | 7,046,867 |
| MCNICHOLS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 69 | 580,759 | 2,989,638 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 35 | 158,013 | 7,996,511 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 16 | 20,339 | 332,949 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 15 | 9,978 | 93,974 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 3378 | 2,905,999 | 2,377,365,242 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 3 | 8,942 | 154,697 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 377 | 616,117 | 83,457,353 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 253 | 206,241 | 35,951,774 |
| NB | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | (1.00) | -1.33 | 326 | 2,687,533 | 198,753,660 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 34 | 6,190 | 908,300 |
| NEIMETH | 7.10 | 7.10 | 7.30 | 7.20 | 7.30 | 0.20 | 2.82 | 148 | 1,169,119 | 8,450,331 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 104 | 405,185 | 11,362,025 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 148 | 33,498 | 86,029,638 |
| NGXGROUP | 152.50 | 152.50 | 167.50 | 165.00 | 165.00 | 12.50 | 8.20 | 1328 | 5,638,285 | 929,867,464 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 232 | 117,092 | 17,691,324 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 5 | 5,200 | 371,800 |
| NPFMCRFBK | 4.10 | 4.10 | 4.30 | 4.00 | 4.30 | 0.20 | 4.88 | 98 | 2,663,264 | 11,031,322 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 15 | 2,435 | 270,102 |
| NSLTECH | 0.69 | 0.69 | 0.73 | 0.69 | 0.70 | 0.01 | 1.45 | 100 | 1,869,374 | 1,314,971 |
| OANDO | 33.45 | 33.45 | 33.55 | 33.10 | 33.10 | (0.35) | -1.05 | 396 | 2,672,217 | 89,795,121 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 134 | 6,297 | 7,232,734 |
| OMATEK | 1.40 | 1.40 | 1.40 | 1.35 | 1.35 | (0.05) | -3.57 | 69 | 827,822 | 1,132,542 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 2 | 465 | 14,458 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 133 | 6,470 | 11,909,976 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 34 | 451,207 | 625,473 |
| PZ | 68.95 | 68.95 | 65.00 | 63.70 | 63.70 | (5.25) | -7.61 | 273 | 1,475,394 | 95,034,039 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 35 | 64,214 | 785,225 |
| REGALINS | 0.71 | 0.71 | 0.73 | 0.70 | 0.70 | (0.01) | -1.41 | 96 | 7,481,066 | 5,270,239 |
| ROYALEX | 0.98 | 0.98 | 1.07 | 1.00 | 1.07 | 0.09 | 9.18 | 112 | 4,269,219 | 4,456,260 |
| RTBRISCOE | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 69 | 404,878 | 3,555,105 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 20 | 48,735 | 1,449,866 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 478 | 13,270 | 196,321,667 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 16 | 1,250 | 192,625 |
| SOVRENINS | 1.95 | 1.95 | 0.00 | 0.00 | 1.95 | 0.00 | 0.00 | 62 | 233,767 | 464,437 |
| STANBIC | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 336 | 642,820 | 102,968,942 |
| STERLINGNG | 76.50 | 76.50 | 76.00 | 74.25 | 76.00 | (0.50) | -0.65 | 212 | 2,193,855 | 165,272,734 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 25 | 86,820 | 261,125 |
| TANTALIZER | 3.80 | 3.80 | 3.84 | 3.80 | 3.80 | 0.00 | 0.00 | 187 | 2,412,391 | 9,191,021 |
| THOMASWY | 2.60 | 2.60 | 2.74 | 2.74 | 2.74 | 0.14 | 5.38 | 45 | 463,400 | 1,230,601 |
| TIP | 25.00 | 25.00 | 24.00 | 23.35 | 23.35 | (1.65) | -6.60 | 835 | 3,384,514 | 81,204,897 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 36 | 7,543 | 3,519,564 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 84 | 30,837 | 8,112,052 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 244 | 1,723,323 | 57,629,170 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 34 | 174,854 | 462,669 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 34 | 19,964 | 3,198,233 |
| TRIPPLEG | 2.82 | 2.82 | 0.00 | 0.00 | 2.82 | 0.00 | 0.00 | 23 | 51,726 | 140,058 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 101 | 139,798 | 24,619,228 |
| UBA | 40.70 | 40.70 | 41.00 | 40.75 | 40.80 | 0.10 | 0.25 | 1517 | 23,993,882 | 979,614,374 |
| UCAP | 16.90 | 16.90 | 17.05 | 16.35 | 16.55 | (0.35) | -2.07 | 470 | 8,169,354 | 137,560,671 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 394 | 2,039,658 | 219,659,811 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 8 | 14,050 | 300,670 |
| UPDC | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | (0.15) | -4.00 | 105 | 1,027,685 | 3,824,583 |
| UPL | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 0.00 | 0.00 | 18 | 34,842 | 158,786 |
| VERITASKAP | 1.10 | 1.10 | 1.14 | 1.06 | 1.08 | (0.02) | -1.82 | 121 | 3,775,520 | 4,141,331 |
| VFDGROUP | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | (0.25) | -2.04 | 123 | 742,591 | 8,947,853 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 340 | 828,946 | 130,326,685 |
| WAPIC | 2.43 | 2.43 | 2.63 | 2.21 | 2.50 | 0.07 | 2.88 | 207 | 10,089,562 | 24,713,442 |
| WEMABANK | 30.00 | 30.00 | 29.90 | 29.20 | 29.90 | (0.10) | -0.33 | 534 | 3,984,934 | 117,600,197 |
| ZENITHBANK | 119.40 | 119.40 | 120.90 | 119.80 | 120.90 | 1.50 | 1.26 | 3528 | 25,919,029 | 3,109,909,800 |
| ZICHIS | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 257 | 1,297,938 | 21,849,859 |
