| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | (0.80) | -9.41 | 149 | 607,681 | 4,739,094 |
| ABCTRANS | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 222 | 782,327 | 3,992,601 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 33 | 46,239 | 272,999 |
| ACCESSCORP | 29.50 | 29.50 | 32.35 | 28.95 | 32.10 | 2.60 | 8.81 | 3855 | 126,537,009 | 3,949,132,309 |
| AFRIPRUD | 11.10 | 11.10 | 0.00 | 0.00 | 11.10 | 0.00 | 0.00 | 183 | 966,081 | 10,892,502 |
| AIICO | 3.70 | 3.70 | 3.83 | 3.65 | 3.76 | 0.06 | 1.62 | 521 | 5,499,563 | 20,589,297 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 195 | 2,351 | 15,409,731 |
| ARADEL | 1373.00 | 1373.00 | 1415.00 | 1415.00 | 1415.00 | 42.00 | 3.06 | 1760 | 2,379,885 | 3,313,973,808 |
| AUSTINLAZ | 2.50 | 2.50 | 2.75 | 2.72 | 2.72 | 0.22 | 8.80 | 109 | 1,036,500 | 2,762,569 |
| AVACAP | 6.50 | 6.50 | 6.50 | 6.00 | 6.00 | (0.50) | -7.69 | 292 | 8,365,212 | 51,407,854 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 45 | 2,956 | 392,705 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 91 | 12,494 | 6,329,460 |
| BUACEMENT | 316.00 | 316.00 | 309.00 | 284.40 | 309.00 | (7.00) | -2.22 | 1251 | 2,897,695 | 831,323,387 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1198 | 100,277 | 73,226,372 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 281 | 866,000 | 51,769,265 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 86 | 154,101 | 16,966,907 |
| CAVERTON | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 64 | 747,913 | 3,295,791 |
| CHAMPION | 9.95 | 9.95 | 10.50 | 10.45 | 10.50 | 0.55 | 5.53 | 126 | 2,791,003 | 28,927,977 |
| CHAMS | 3.98 | 3.98 | 3.99 | 3.90 | 3.99 | 0.01 | 0.25 | 572 | 9,637,604 | 38,049,896 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 23 | 37,853 | 383,071 |
| CILEASING | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 60 | 504,604 | 2,740,526 |
| CMFC | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | (0.13) | -4.48 | 174 | 4,427,823 | 12,143,571 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 4 | 1,260 | 205,043 |
| CONHALLPLC | 6.30 | 6.30 | 6.30 | 6.00 | 6.01 | (0.29) | -4.60 | 192 | 6,499,196 | 39,536,982 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 168 | 55,447 | 10,497,563 |
| CORNERST | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | (0.10) | -1.87 | 94 | 1,899,277 | 9,630,644 |
| CUSTODIAN | 73.45 | 73.45 | 0.00 | 0.00 | 73.45 | 0.00 | 0.00 | 165 | 214,328 | 15,634,150 |
| CUTIX | 2.39 | 2.39 | 2.40 | 2.38 | 2.40 | 0.01 | 0.42 | 178 | 3,713,832 | 8,868,171 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 193 | 442,570 | 8,637,259 |
| DAARCOMM | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00 | 166 | 1,305,768 | 2,024,531 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1836 | 878,097 | 879,562,385 |
| DANGSUGAR | 69.00 | 69.00 | 70.00 | 69.00 | 70.00 | 1.00 | 1.45 | 1484 | 5,374,771 | 372,486,950 |
| ELLAHLAKES | 7.90 | 7.90 | 7.90 | 7.70 | 7.90 | 0.00 | 0.00 | 221 | 2,479,122 | 19,243,938 |
| ETERNA | 35.55 | 35.55 | 35.85 | 35.80 | 35.80 | 0.25 | 0.70 | 189 | 3,251,244 | 116,592,675 |
| ETI | 67.90 | 67.90 | 74.00 | 69.00 | 74.00 | 6.10 | 8.98 | 216 | 1,204,231 | 82,182,367 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 92 | 200,813 | 2,654,045 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 11 | 1,755 | 298,526 |
| FCMB | 11.05 | 11.05 | 11.70 | 11.10 | 11.70 | 0.65 | 5.88 | 756 | 24,954,884 | 286,399,373 |
| FIDELITYBK | 19.20 | 19.20 | 20.20 | 19.50 | 20.00 | 0.80 | 4.17 | 652 | 8,963,215 | 178,955,132 |
| FIDSON | 77.00 | 77.00 | 79.00 | 79.00 | 79.00 | 2.00 | 2.60 | 934 | 1,315,192 | 105,267,094 |
| FIRSTHOLDCO | 145.00 | 145.00 | 145.00 | 143.00 | 145.00 | 0.00 | 0.00 | 2012 | 14,467,751 | 2,089,709,538 |
| FTGINSURE | 1.94 | 1.94 | 0.00 | 0.00 | 1.94 | 0.00 | 0.00 | 69 | 550,123 | 1,024,113 |
| FTNCOCOA | 8.00 | 8.00 | 7.51 | 7.50 | 7.50 | (0.50) | -6.25 | 234 | 1,420,322 | 11,104,266 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 34 | 1,896 | 1,409,107 |
| GTCO | 129.00 | 129.00 | 135.50 | 129.80 | 133.00 | 4.00 | 3.10 | 3315 | 33,178,433 | 4,434,806,383 |
| GUINEAINS | 0.77 | 0.77 | 0.79 | 0.74 | 0.75 | (0.02) | -2.60 | 92 | 3,421,832 | 2,601,140 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 247 | 607,248 | 228,649,653 |
| HBMNG | 334.00 | 334.00 | 335.00 | 335.00 | 335.00 | 1.00 | 0.30 | 1260 | 6,252,038 | 2,134,228,384 |
| HMCALL | 3.74 | 3.74 | 4.00 | 4.00 | 4.00 | 0.26 | 6.95 | 56 | 495,714 | 1,947,843 |
| HONYFLOUR | 16.00 | 16.20 | 17.00 | 16.20 | 17.00 | 1.00 | 6.25 | 413 | 3,065,829 | 51,691,860 |
| IKEJAHOTEL | 38.70 | 38.70 | 42.55 | 42.55 | 42.55 | 3.85 | 9.95 | 84 | 1,743,641 | 73,973,302 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 13 | 9,973 | 307,159 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 10 | 13,638 | 153,439 |
| INTBREW | 9.25 | 9.25 | 9.90 | 9.70 | 9.80 | 0.55 | 5.95 | 146 | 1,891,891 | 18,507,224 |
| INTENEGINS | 2.84 | 2.84 | 2.86 | 2.59 | 2.82 | (0.02) | -0.70 | 1075 | 16,766,801 | 45,674,402 |
| JAIZBANK | 7.95 | 7.95 | 8.20 | 7.70 | 7.90 | (0.05) | -0.63 | 1776 | 18,376,358 | 144,217,881 |
| JAPAULGOLD | 2.86 | 2.86 | 2.86 | 2.70 | 2.75 | (0.11) | -3.85 | 359 | 14,865,373 | 41,057,861 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 68 | 9,725 | 2,721,055 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 36 | 140,969 | 1,205,038 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 3 | 1,005 | 7,036 |
| LASACO | 1.85 | 1.85 | 1.88 | 1.88 | 1.88 | 0.03 | 1.62 | 74 | 1,063,001 | 2,006,132 |
| LEARNAFRCA | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 42 | 93,542 | 830,583 |
| LEGENDINT | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 | 46 | 484,682 | 1,950,926 |
| LINKASSURE | 1.79 | 1.79 | 1.85 | 1.80 | 1.83 | 0.04 | 2.23 | 72 | 6,432,186 | 11,756,901 |
| LIVESTOCK | 7.20 | 7.20 | 7.85 | 7.80 | 7.80 | 0.60 | 8.33 | 231 | 1,512,407 | 11,651,239 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 19 | 238,833 | 811,212 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 141 | 561,902 | 6,761,798 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 289 | 326,732 | 13,098,295 |
| MBENEFIT | 3.19 | 3.19 | 3.19 | 3.15 | 3.15 | (0.04) | -1.25 | 166 | 9,509,167 | 30,031,082 |
| MCNICHOLS | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 103 | 1,511,013 | 7,085,805 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 102 | 295,120 | 14,958,471 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 14 | 4,828 | 78,818 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 12 | 49,071 | 500,762 |
| MTNN | 774.00 | 774.00 | 807.00 | 774.00 | 807.00 | 33.00 | 4.26 | 5214 | 7,321,852 | 5,720,981,857 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 15 | 25,196 | 483,763 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 406 | 598,787 | 83,048,187 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 148 | 248,203 | 43,559,627 |
| NB | 69.40 | 69.40 | 75.80 | 70.10 | 75.00 | 5.60 | 8.07 | 400 | 31,245,501 | 2,214,329,930 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 7 | 522 | 75,742 |
| NEIMETH | 7.80 | 7.80 | 7.90 | 7.90 | 7.90 | 0.10 | 1.28 | 140 | 820,388 | 6,454,227 |
| NEM | 30.95 | 30.95 | 0.00 | 0.00 | 30.95 | 0.00 | 0.00 | 145 | 288,068 | 8,857,032 |
| NESTLE | 2,830.00 | 2,830.00 | 0.00 | 0.00 | 2,830.00 | 0.00 | 0.00 | 205 | 80,215 | 235,661,057 |
| NGXGROUP | 125.00 | 125.00 | 133.40 | 130.00 | 133.40 | 8.40 | 6.72 | 1089 | 4,505,737 | 593,314,218 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 41 | 14,136 | 2,294,448 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 13 | 2,219 | 158,659 |
| NPFMCRFBK | 4.05 | 4.05 | 4.20 | 4.00 | 4.20 | 0.15 | 3.70 | 80 | 1,183,965 | 4,871,911 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 20 | 5,895 | 641,232 |
| NSLTECH | 0.74 | 0.74 | 0.78 | 0.74 | 0.76 | 0.02 | 2.70 | 119 | 4,853,008 | 3,647,402 |
| OANDO | 33.10 | 33.10 | 34.00 | 33.15 | 34.00 | 0.90 | 2.72 | 540 | 4,409,507 | 148,759,237 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 232 | 23,759 | 30,321,236 |
| OMATEK | 1.50 | 1.50 | 1.65 | 1.51 | 1.65 | 0.15 | 10.00 | 121 | 1,889,995 | 3,059,821 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 3,801 | 114,826 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 269 | 16,200 | 29,820,960 |
| PRESTIGE | 1.40 | 1.40 | 1.40 | 1.37 | 1.40 | 0.00 | 0.00 | 35 | 2,708,324 | 3,775,994 |
| PZ | 75.10 | 75.10 | 81.00 | 78.00 | 81.00 | 5.90 | 7.86 | 449 | 3,652,214 | 293,412,419 |
| REDSTAREX | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 90 | 598,981 | 9,006,896 |
| REGALINS | 0.80 | 0.80 | 0.86 | 0.86 | 0.86 | 0.06 | 7.50 | 57 | 850,917 | 717,073 |
| ROYALEX | 0.88 | 0.88 | 0.96 | 0.92 | 0.96 | 0.08 | 9.09 | 66 | 2,305,989 | 2,174,691 |
| RTBRISCOE | 11.40 | 11.40 | 0.00 | 0.00 | 11.40 | 0.00 | 0.00 | 107 | 385,034 | 4,012,944 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 17 | 16,005 | 476,149 |
| SEPLAT | 12320.60 | 12320.60 | 0.00 | 0.00 | 12320.60 | 0.00 | 0.00 | 768 | 223,972 | 2,977,833,177 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 15 | 1,518 | 233,924 |
| SOVRENINS | 1.71 | 1.71 | 1.88 | 1.66 | 1.88 | 0.17 | 9.94 | 100 | 8,898,358 | 16,067,127 |
| STANBIC | 156.10 | 156.10 | 0.00 | 0.00 | 156.10 | 0.00 | 0.00 | 369 | 2,117,957 | 334,555,282 |
| STERLINGNG | 7.75 | 7.75 | 7.85 | 7.40 | 7.85 | 0.10 | 1.29 | 251 | 4,199,216 | 31,911,083 |
| SUNUASSUR | 2.84 | 2.84 | 3.12 | 3.12 | 3.12 | 0.28 | 9.86 | 83 | 482,585 | 1,480,317 |
| TANTALIZER | 4.02 | 4.02 | 4.05 | 3.82 | 3.82 | (0.20) | -4.98 | 318 | 7,909,175 | 31,560,368 |
| THOMASWY | 2.75 | 2.75 | 0.00 | 0.00 | 2.75 | 0.00 | 0.00 | 14 | 82,676 | 230,540 |
| TIP | 25.25 | 25.25 | 25.25 | 25.00 | 25.15 | (0.10) | -0.40 | 1068 | 9,204,483 | 230,948,277 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 72 | 13,442 | 6,968,333 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 101 | 13,317 | 3,182,867 |
| TRANSCORP | 36.00 | 36.00 | 36.75 | 35.80 | 36.75 | 0.75 | 2.08 | 361 | 8,078,721 | 292,290,813 |
| TRANSEXPR | 3.05 | 3.05 | 0.00 | 0.00 | 3.05 | 0.00 | 0.00 | 32 | 85,114 | 254,928 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 28 | 13,532 | 2,675,276 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 12 | 27,015 | 74,086 |
| UACN | 177.85 | 177.85 | 0.00 | 0.00 | 177.85 | 0.00 | 0.00 | 161 | 262,565 | 43,671,749 |
| UBA | 45.90 | 45.90 | 47.35 | 45.10 | 47.35 | 1.45 | 3.16 | 1658 | 31,489,551 | 1,453,599,965 |
| UCAP | 17.00 | 17.00 | 17.95 | 17.05 | 17.95 | 0.95 | 5.59 | 532 | 12,694,094 | 219,699,332 |
| UNILEVER | 114.00 | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 0.00 | 203 | 256,062 | 28,718,667 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 17 | 8,623 | 184,532 |
| UPDC | 3.55 | 3.55 | 0.00 | 0.00 | 3.55 | 0.00 | 0.00 | 90 | 644,057 | 2,199,672 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 66 | 66,081 | 345,551 |
| VERITASKAP | 1.16 | 1.16 | 1.17 | 1.08 | 1.15 | (0.01) | -0.86 | 277 | 28,981,233 | 32,175,291 |
| VFDGROUP | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | (0.05) | -0.44 | 162 | 1,435,254 | 16,326,853 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 152 | 885,025 | 154,525,365 |
| WAPIC | 2.05 | 2.07 | 2.19 | 2.00 | 2.19 | 0.14 | 6.83 | 174 | 17,011,112 | 34,843,823 |
| WEMABANK | 28.70 | 28.70 | 29.75 | 29.00 | 29.00 | 0.30 | 1.05 | 578 | 2,278,179 | 66,293,515 |
| ZENITHBANK | 121.00 | 121.00 | 129.70 | 123.00 | 127.40 | 6.40 | 5.29 | 3450 | 25,370,492 | 3,201,957,679 |
| ZICHIS | 14.50 | 14.50 | 14.55 | 14.00 | 14.55 | 0.05 | 0.34 | 437 | 3,992,730 | 57,397,223 |
