| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00 | 251 | 924,630 | 8,840,820 |
| ABCTRANS | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 177 | 483,700 | 3,183,582 |
| ACADEMY | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 78 | 106,401 | 680,167 |
| ACCESSCORP | 29.20 | 29.20 | 30.00 | 26.60 | 27.00 | (2.20) | -7.53 | 4530 | 47,574,630 | 1,368,723,662 |
| AFRIPRUD | 13.80 | 13.80 | 13.90 | 13.30 | 13.30 | (0.50) | -3.62 | 277 | 2,870,783 | 38,947,403 |
| AIICO | 4.10 | 4.10 | 4.32 | 4.10 | 4.10 | 0.00 | 0.00 | 735 | 5,594,780 | 23,424,587 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 142 | 13,606 | 84,734,906 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 2026 | 3,316,440 | 4,671,530,012 |
| AUSTINLAZ | 3.63 | 3.63 | 3.28 | 3.28 | 3.28 | (0.35) | -9.64 | 81 | 1,017,288 | 3,408,567 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 90 | 31,326 | 4,161,659 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 339 | 47,820 | 24,557,659 |
| BUACEMENT | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | (8.00) | -2.47 | 2549 | 1,981,524 | 615,838,735 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 1069 | 205,884 | 156,595,370 |
| CADBURY | 67.50 | 67.50 | 66.75 | 66.75 | 66.75 | (0.75) | -1.11 | 437 | 903,407 | 60,198,797 |
| CAP | 142.45 | 142.45 | 0.00 | 0.00 | 142.45 | 0.00 | 0.00 | 125 | 195,151 | 26,880,470 |
| CAVERTON | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 0.00 | 107 | 792,494 | 4,472,209 |
| CHAMPION | 11.15 | 11.15 | 11.30 | 11.05 | 11.25 | 0.10 | 0.90 | 365 | 33,152,380 | 372,208,132 |
| CHAMS | 4.50 | 4.69 | 4.94 | 4.50 | 4.85 | 0.35 | 7.78 | 1347 | 17,405,318 | 84,406,299 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 16 | 7,135 | 88,818 |
| CILEASING | 6.35 | 6.35 | 0.00 | 0.00 | 6.35 | 0.00 | 0.00 | 189 | 584,542 | 3,542,449 |
| CMFC | 3.16 | 3.16 | 3.47 | 3.29 | 3.45 | 0.29 | 9.18 | 372 | 13,250,473 | 45,383,884 |
| CNIF | 127.60 | 127.60 | 140.30 | 140.30 | 140.30 | 12.70 | 9.95 | 72 | 160,461 | 22,511,662 |
| CONHALLPLC | 6.99 | 6.99 | 7.05 | 6.99 | 7.05 | 0.06 | 0.86 | 166 | 5,660,106 | 39,828,618 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 224 | 67,904 | 12,964,911 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 127 | 427,719 | 2,596,757 |
| CUSTODIAN | 78.45 | 78.45 | 0.00 | 0.00 | 78.45 | 0.00 | 0.00 | 234 | 612,663 | 46,593,245 |
| CUTIX | 2.70 | 2.70 | 2.84 | 2.70 | 2.70 | 0.00 | 0.00 | 376 | 22,473,266 | 60,995,381 |
| CWG | 20.80 | 20.80 | 20.45 | 20.45 | 20.45 | (0.35) | -1.68 | 258 | 1,034,823 | 21,152,846 |
| DAARCOMM | 1.68 | 1.68 | 1.79 | 1.64 | 1.64 | (0.04) | -2.38 | 171 | 1,942,558 | 3,301,137 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 2370 | 535,714 | 547,886,122 |
| DANGSUGAR | 76.50 | 76.50 | 79.00 | 76.00 | 78.90 | 2.40 | 3.14 | 2571 | 8,928,492 | 697,276,155 |
| ELLAHLAKES | 8.85 | 8.85 | 8.95 | 8.20 | 8.35 | (0.50) | -5.65 | 549 | 14,379,737 | 122,163,914 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 6 | 1,113 | 40,873 |
| ETERNA | 30.50 | 30.50 | 0.00 | 0.00 | 30.50 | 0.00 | 0.00 | 202 | 654,661 | 21,610,132 |
| ETI | 88.95 | 88.95 | 0.00 | 0.00 | 88.95 | 0.00 | 0.00 | 255 | 429,618 | 36,914,302 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 83 | 183,763 | 2,745,576 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 17 | 2,252 | 383,065 |
| FCMB | 12.00 | 12.00 | 12.00 | 11.50 | 12.00 | 0.00 | 0.00 | 1101 | 40,333,175 | 478,246,165 |
| FIDELITYBK | 21.00 | 21.00 | 21.45 | 20.90 | 21.45 | 0.45 | 2.14 | 829 | 8,610,732 | 181,500,212 |
| FIDSON | 100.00 | 100.00 | 91.00 | 91.00 | 91.00 | (9.00) | -9.00 | 1383 | 2,578,728 | 236,525,063 |
| FIRSTHOLDCO | 120.50 | 120.00 | 126.00 | 120.00 | 126.00 | 5.50 | 4.56 | 3304 | 34,197,335 | 4,247,718,046 |
| FTGINSURE | 2.79 | 2.79 | 2.74 | 2.52 | 2.74 | (0.05) | -1.79 | 106 | 2,973,781 | 7,739,268 |
| FTNCOCOA | 8.99 | 8.99 | 8.90 | 8.65 | 8.90 | (0.09) | -1.00 | 426 | 2,558,995 | 22,734,943 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 63 | 3,867 | 2,873,954 |
| GTCO | 132.00 | 132.00 | 132.00 | 131.00 | 132.00 | 0.00 | 0.00 | 4157 | 9,380,277 | 1,235,081,650 |
| GUINEAINS | 0.84 | 0.84 | 0.84 | 0.82 | 0.84 | 0.00 | 0.00 | 159 | 3,192,701 | 2,643,346 |
| GUINNESS | 365.20 | 365.20 | 0.00 | 0.00 | 365.20 | 0.00 | 0.00 | 500 | 769,531 | 279,780,337 |
| HBMNG | 349.50 | 349.50 | 365.00 | 350.00 | 365.00 | 15.50 | 4.43 | 1107 | 3,090,572 | 1,093,262,076 |
| HMCALL | 3.29 | 3.29 | 0.00 | 0.00 | 3.29 | 0.00 | 0.00 | 39 | 414,453 | 1,333,223 |
| HONYFLOUR | 17.45 | 17.45 | 0.00 | 0.00 | 17.45 | 0.00 | 0.00 | 462 | 1,145,473 | 19,861,229 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 101 | 100,268 | 4,436,331 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 43 | 69,882 | 2,222,176 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 2,215 | 23,919 |
| INTBREW | 13.70 | 13.70 | 12.35 | 12.35 | 12.35 | (1.35) | -9.85 | 185 | 3,363,002 | 41,965,343 |
| INTENEGINS | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | (0.11) | -2.50 | 154 | 865,867 | 3,745,883 |
| JAIZBANK | 9.10 | 9.10 | 9.10 | 9.00 | 9.00 | (0.10) | -1.10 | 2137 | 10,512,394 | 95,638,794 |
| JAPAULGOLD | 2.90 | 2.90 | 2.95 | 2.82 | 2.95 | 0.05 | 1.72 | 681 | 24,943,197 | 72,031,085 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 84 | 4,280 | 1,197,544 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 24 | 86,873 | 929,668 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 3 | 6,100 | 39,955 |
| LASACO | 1.82 | 1.82 | 2.00 | 1.84 | 2.00 | 0.18 | 9.89 | 320 | 16,318,976 | 31,860,466 |
| LEARNAFRCA | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 66 | 149,100 | 1,524,236 |
| LEGENDINT | 4.70 | 4.70 | 4.60 | 4.50 | 4.50 | (0.20) | -4.26 | 57 | 1,630,679 | 7,414,259 |
| LINKASSURE | 1.50 | 1.50 | 1.60 | 1.51 | 1.51 | 0.01 | 0.67 | 149 | 15,517,892 | 23,948,481 |
| LIVESTOCK | 8.95 | 8.95 | 9.00 | 9.00 | 9.00 | 0.05 | 0.56 | 190 | 989,547 | 8,796,643 |
| LIVINGTRUST | 3.80 | 3.80 | 0.00 | 0.00 | 3.80 | 0.00 | 0.00 | 22 | 84,525 | 337,684 |
| MANSARD | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 176 | 822,116 | 10,680,663 |
| MAYBAKER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 389 | 369,529 | 13,944,024 |
| MBENEFIT | 3.52 | 3.52 | 3.53 | 3.50 | 3.53 | 0.01 | 0.28 | 254 | 20,124,991 | 70,721,521 |
| MCNICHOLS | 5.50 | 5.50 | 5.60 | 5.60 | 5.60 | 0.10 | 1.82 | 146 | 1,455,625 | 8,114,015 |
| MECURE | 62.40 | 62.40 | 0.00 | 0.00 | 62.40 | 0.00 | 0.00 | 278 | 501,287 | 28,494,947 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 35 | 52,737 | 882,132 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 139 | 1,307 |
| MTNN | 850.00 | 850.00 | 858.00 | 858.00 | 858.00 | 8.00 | 0.94 | 4543 | 3,383,928 | 2,902,719,145 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 19 | 19,301 | 442,958 |
| NAHCO | 170.00 | 170.00 | 166.40 | 166.40 | 166.40 | (3.60) | -2.12 | 444 | 681,439 | 113,555,424 |
| NASCON | 196.00 | 196.00 | 0.00 | 0.00 | 196.00 | 0.00 | 0.00 | 703 | 8,584,474 | 1,626,515,402 |
| NB | 78.00 | 78.00 | 77.95 | 77.30 | 77.30 | (0.70) | -0.90 | 395 | 2,788,691 | 216,048,908 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 15 | 1,038 | 150,614 |
| NEIMETH | 9.20 | 9.20 | 8.50 | 8.30 | 8.30 | (0.90) | -9.78 | 262 | 3,617,166 | 30,481,220 |
| NEM | 31.70 | 31.70 | 29.00 | 29.00 | 29.00 | (2.70) | -8.52 | 118 | 1,835,075 | 53,572,366 |
| NESTLE | 2,812.50 | 2,812.50 | 0.00 | 0.00 | 2,812.50 | 0.00 | 0.00 | 421 | 25,805 | 69,536,456 |
| NGXGROUP | 148.00 | 155.00 | 158.30 | 155.00 | 158.30 | 10.30 | 6.96 | 2114 | 8,678,558 | 1,372,744,879 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 144 | 107,418 | 19,105,577 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 22 | 19,142 | 1,368,653 |
| NPFMCRFBK | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | (0.20) | -3.92 | 132 | 1,256,163 | 6,190,943 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 45 | 126,445 | 14,336,433 |
| NSLTECH | 0.81 | 0.81 | 0.81 | 0.77 | 0.77 | (0.04) | -4.94 | 270 | 13,160,741 | 10,412,560 |
| OANDO | 40.00 | 40.00 | 39.50 | 38.00 | 38.30 | (1.70) | -4.25 | 939 | 13,893,548 | 536,008,104 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 691 | 113,066 | 147,894,909 |
| OMATEK | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | (0.05) | -2.69 | 102 | 1,008,008 | 1,848,736 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 16 | 14,426 | 453,138 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 1365 | 629,120 | 1,173,509,511 |
| PRESTIGE | 1.40 | 1.40 | 1.39 | 1.37 | 1.38 | (0.02) | -1.43 | 48 | 981,133 | 1,364,181 |
| PZ | 84.95 | 84.95 | 0.00 | 0.00 | 84.95 | 0.00 | 0.00 | 350 | 2,697,286 | 222,773,246 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 90 | 575,621 | 10,518,748 |
| REGALINS | 0.87 | 0.87 | 0.86 | 0.80 | 0.80 | (0.07) | -8.05 | 118 | 5,156,504 | 4,331,572 |
| ROYALEX | 1.29 | 1.29 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00 | 148 | 6,307,821 | 8,184,809 |
| RTBRISCOE | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 148 | 601,246 | 7,727,160 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 24 | 52,870 | 1,572,883 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 619 | 49,330 | 572,781,529 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 39 | 8,664 | 1,335,122 |
| SOVRENINS | 1.98 | 1.98 | 1.98 | 1.95 | 1.95 | (0.03) | -1.52 | 105 | 4,346,947 | 8,513,391 |
| STANBIC | 163.00 | 163.00 | 166.95 | 162.95 | 162.95 | (0.05) | -0.03 | 540 | 2,858,851 | 469,682,863 |
| STERLINGNG | 8.00 | 8.00 | 8.20 | 7.75 | 8.20 | 0.20 | 2.50 | 451 | 11,758,882 | 94,494,162 |
| SUNUASSUR | 3.60 | 3.60 | 3.25 | 3.24 | 3.24 | (0.36) | -10.00 | 90 | 4,104,440 | 13,361,091 |
| TANTALIZER | 4.65 | 4.65 | 4.90 | 4.65 | 4.76 | 0.11 | 2.37 | 426 | 6,836,819 | 32,482,054 |
| THOMASWY | 3.63 | 3.63 | 3.99 | 3.75 | 3.99 | 0.36 | 9.92 | 151 | 2,743,290 | 10,804,377 |
| TIP | 32.00 | 32.00 | 32.30 | 31.90 | 31.90 | (0.10) | -0.31 | 1030 | 6,964,444 | 223,732,979 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 56 | 4,581 | 2,638,656 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 106 | 31,835 | 7,109,913 |
| TRANSCORP | 39.05 | 39.05 | 39.45 | 39.00 | 39.45 | 0.40 | 1.02 | 592 | 10,535,591 | 412,568,440 |
| TRANSEXPR | 2.82 | 2.82 | 0.00 | 0.00 | 2.82 | 0.00 | 0.00 | 48 | 187,772 | 556,116 |
| TRANSPOWER | 244.00 | 244.00 | 219.60 | 219.60 | 219.60 | (24.40) | -10.00 | 75 | 297,404 | 65,309,918 |
| TRIPPLEG | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 22 | 275,742 | 944,530 |
| UACN | 184.45 | 184.45 | 0.00 | 0.00 | 184.45 | 0.00 | 0.00 | 261 | 257,798 | 47,303,529 |
| UBA | 46.00 | 46.00 | 47.85 | 46.60 | 46.60 | 0.60 | 1.30 | 2025 | 9,514,022 | 448,853,650 |
| UCAP | 18.50 | 18.50 | 18.95 | 18.50 | 18.60 | 0.10 | 0.54 | 786 | 10,595,348 | 198,708,348 |
| UNILEVER | 147.95 | 147.95 | 0.00 | 0.00 | 147.95 | 0.00 | 0.00 | 403 | 1,026,881 | 149,376,925 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 8 | 7,359 | 157,483 |
| UNIVINSURE | 0.96 | 0.96 | 0.96 | 0.92 | 0.95 | (0.01) | -1.04 | 160 | 6,315,584 | 5,911,732 |
| UPDC | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 166 | 4,696,124 | 18,802,924 |
| UPL | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 0.00 | 26 | 98,547 | 509,692 |
| VERITASKAP | 1.69 | 1.69 | 1.68 | 1.60 | 1.60 | (0.09) | -5.33 | 211 | 6,631,729 | 10,822,818 |
| VFDGROUP | 10.65 | 10.65 | 11.70 | 10.65 | 11.20 | 0.55 | 5.16 | 316 | 12,695,670 | 142,363,726 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 259 | 445,733 | 78,842,731 |
| WAPIC | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.00 | 0.00 | 134 | 1,417,354 | 3,562,716 |
| WEMABANK | 31.80 | 31.80 | 32.00 | 31.80 | 32.00 | 0.20 | 0.63 | 823 | 3,976,066 | 126,818,986 |
| ZENITHBANK | 126.50 | 126.50 | 127.00 | 126.60 | 126.90 | 0.40 | 0.32 | 4238 | 25,441,561 | 3,228,175,765 |
| ZICHIS | 26.60 | 26.60 | 26.95 | 26.15 | 26.95 | 0.35 | 1.32 | 327 | 2,085,544 | 54,797,008 |
