| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 220 | 690,512 | 6,049,946 |
| ABCTRANS | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 298 | 632,465 | 3,700,181 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 56 | 161,343 | 992,455 |
| ACCESSCORP | 26.30 | 26.30 | 26.95 | 26.35 | 26.35 | 0.05 | 0.19 | 2880 | 166,641,715 | 4,416,057,331 |
| AFRIPRUD | 12.90 | 12.90 | 0.00 | 0.00 | 12.90 | 0.00 | 0.00 | 235 | 1,099,805 | 13,808,653 |
| AIICO | 4.15 | 4.15 | 4.20 | 4.00 | 4.04 | (0.11) | -2.65 | 794 | 7,377,318 | 30,570,836 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 231 | 16,483 | 104,986,000 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 3097 | 3,294,701 | 4,585,668,367 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 60 | 840,279 | 2,525,324 |
| AVACAP | 8.25 | 8.25 | 9.05 | 9.05 | 9.05 | 0.80 | 9.70 | 75 | 13,616,502 | 123,229,343 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 81 | 16,962 | 2,253,402 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 270 | 79,982 | 40,654,919 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1811 | 842,154 | 253,553,679 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 898 | 100,847 | 76,704,228 |
| CADBURY | 64.50 | 64.50 | 58.20 | 58.10 | 58.10 | (6.40) | -9.92 | 547 | 1,168,149 | 68,848,968 |
| CAP | 128.25 | 128.25 | 0.00 | 0.00 | 128.25 | 0.00 | 0.00 | 156 | 105,962 | 12,878,448 |
| CAVERTON | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00 | 121 | 983,328 | 5,269,935 |
| CHAMPION | 11.20 | 11.20 | 10.55 | 10.10 | 10.25 | (0.95) | -8.48 | 252 | 2,220,439 | 23,148,262 |
| CHAMS | 4.50 | 4.50 | 4.60 | 4.31 | 4.60 | 0.10 | 2.22 | 913 | 33,788,012 | 152,471,351 |
| CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00 | 0.00 | 50 | 430,801 | 5,792,034 |
| CILEASING | 5.55 | 5.55 | 5.60 | 5.50 | 5.50 | (0.05) | -0.90 | 83 | 876,734 | 4,899,428 |
| CMFC | 3.88 | 3.88 | 3.88 | 3.50 | 3.50 | (0.38) | -9.79 | 222 | 5,073,901 | 18,471,378 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 36 | 14,079 | 2,388,976 |
| CONHALLPLC | 8.36 | 8.36 | 8.90 | 8.36 | 8.45 | 0.09 | 1.08 | 301 | 7,937,530 | 68,455,470 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 114 | 57,555 | 10,901,168 |
| CORNERST | 5.40 | 5.40 | 5.60 | 5.60 | 5.60 | 0.20 | 3.70 | 55 | 454,454 | 2,570,516 |
| CUSTODIAN | 80.00 | 80.00 | 75.00 | 74.80 | 74.80 | (5.20) | -6.50 | 278 | 895,857 | 66,678,925 |
| CUTIX | 2.60 | 2.60 | 2.70 | 2.53 | 2.60 | 0.00 | 0.00 | 232 | 4,848,663 | 12,577,139 |
| CWG | 20.00 | 20.00 | 19.55 | 19.55 | 19.55 | (0.45) | -2.25 | 316 | 1,392,660 | 27,021,142 |
| DAARCOMM | 1.80 | 1.80 | 1.80 | 1.71 | 1.78 | (0.02) | -1.11 | 172 | 1,732,350 | 3,066,260 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 2620 | 1,167,242 | 1,177,138,526 |
| DANGSUGAR | 78.70 | 78.70 | 78.00 | 77.00 | 77.00 | (1.70) | -2.16 | 2139 | 3,918,435 | 305,008,020 |
| ELLAHLAKES | 8.85 | 8.85 | 8.90 | 8.50 | 8.90 | 0.05 | 0.56 | 372 | 6,999,167 | 60,941,752 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 7 | 5,121 | 187,685 |
| ETERNA | 33.00 | 33.00 | 36.30 | 36.30 | 36.30 | 3.30 | 10.00 | 385 | 3,663,826 | 132,993,486 |
| ETI | 88.95 | 88.95 | 80.10 | 80.10 | 80.10 | (8.85) | -9.95 | 134 | 349,377 | 28,003,753 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 107 | 353,637 | 4,840,365 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 13 | 1,599 | 271,990 |
| FCMB | 11.45 | 11.45 | 11.45 | 11.05 | 11.25 | (0.20) | -1.75 | 913 | 17,346,220 | 194,174,202 |
| FIDELITYBK | 21.55 | 21.55 | 22.00 | 20.55 | 21.80 | 0.25 | 1.16 | 830 | 23,694,592 | 512,696,336 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 1027 | 573,423 | 50,541,267 |
| FIRSTHOLDCO | 129.55 | 129.55 | 137.20 | 129.50 | 134.00 | 4.45 | 3.43 | 4712 | 27,635,123 | 3,689,620,192 |
| FTGINSURE | 2.34 | 2.34 | 2.52 | 2.45 | 2.52 | 0.18 | 7.69 | 115 | 1,670,871 | 4,133,652 |
| FTNCOCOA | 8.75 | 8.75 | 8.89 | 8.50 | 8.89 | 0.14 | 1.60 | 426 | 5,292,077 | 45,933,178 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 67 | 3,570 | 2,653,224 |
| GTCO | 130.00 | 130.00 | 132.00 | 131.00 | 131.00 | 1.00 | 0.77 | 3885 | 10,457,963 | 1,373,393,378 |
| GUINEAINS | 0.83 | 0.83 | 0.83 | 0.76 | 0.78 | (0.05) | -6.02 | 186 | 12,580,296 | 10,076,617 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 372 | 873,395 | 315,844,205 |
| HBMNG | 363.00 | 363.00 | 368.00 | 366.00 | 367.40 | 4.40 | 1.21 | 1927 | 8,347,668 | 3,069,409,535 |
| HMCALL | 2.91 | 2.91 | 3.04 | 3.04 | 3.04 | 0.13 | 4.47 | 40 | 318,191 | 964,664 |
| HONYFLOUR | 18.25 | 18.25 | 19.50 | 16.50 | 19.00 | 0.75 | 4.11 | 643 | 93,547,622 | 1,644,283,009 |
| IKEJAHOTEL | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 106 | 329,186 | 14,167,976 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 20 | 105,648 | 3,254,230 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 13 | 17,381 | 179,413 |
| INTBREW | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00 | 246 | 1,297,219 | 15,040,747 |
| INTENEGINS | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00 | 166 | 1,158,813 | 4,807,728 |
| JAIZBANK | 8.65 | 8.65 | 9.00 | 8.65 | 8.65 | 0.00 | 0.00 | 1842 | 8,320,189 | 73,615,304 |
| JAPAULGOLD | 3.03 | 3.03 | 3.32 | 3.05 | 3.10 | 0.07 | 2.31 | 572 | 18,228,234 | 58,049,984 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 100 | 7,277 | 2,036,105 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 37 | 103,173 | 1,099,244 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 2 | 3,007 | 19,696 |
| LASACO | 2.16 | 2.16 | 2.15 | 2.01 | 2.05 | (0.11) | -5.09 | 383 | 4,588,667 | 9,578,986 |
| LEARNAFRCA | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 57 | 268,903 | 2,595,807 |
| LEGENDINT | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 58 | 254,277 | 1,162,850 |
| LINKASSURE | 1.60 | 1.60 | 1.69 | 1.60 | 1.63 | 0.03 | 1.88 | 127 | 6,330,314 | 10,378,253 |
| LIVESTOCK | 8.05 | 8.05 | 8.10 | 7.90 | 7.90 | (0.15) | -1.86 | 253 | 2,742,449 | 21,979,283 |
| LIVINGTRUST | 3.80 | 3.80 | 0.00 | 0.00 | 3.80 | 0.00 | 0.00 | 29 | 676,586 | 2,356,733 |
| MANSARD | 13.00 | 13.00 | 13.80 | 12.50 | 12.50 | (0.50) | -3.85 | 210 | 27,473,985 | 344,694,981 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 355 | 291,123 | 11,063,776 |
| MBENEFIT | 3.25 | 3.25 | 3.30 | 3.23 | 3.25 | 0.00 | 0.00 | 271 | 3,540,788 | 11,559,406 |
| MCNICHOLS | 5.75 | 5.75 | 6.25 | 5.75 | 6.05 | 0.30 | 5.22 | 179 | 2,389,271 | 14,619,905 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 240 | 346,539 | 18,084,785 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 32 | 71,834 | 1,245,494 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 9,353 | 90,538 |
| MTNN | 837.00 | 837.00 | 845.00 | 845.00 | 845.00 | 8.00 | 0.96 | 7002 | 4,406,765 | 3,690,535,711 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 8 | 10,782 | 247,447 |
| NAHCO | 155.00 | 155.00 | 150.20 | 149.00 | 149.00 | (6.00) | -3.87 | 722 | 2,321,299 | 349,567,506 |
| NASCON | 190.00 | 190.00 | 195.00 | 195.00 | 195.00 | 5.00 | 2.63 | 394 | 2,406,278 | 464,847,769 |
| NB | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | (1.00) | -1.37 | 497 | 6,338,996 | 453,692,405 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 18 | 2,345 | 340,260 |
| NEIMETH | 8.50 | 8.50 | 8.30 | 7.75 | 8.30 | (0.20) | -2.35 | 288 | 1,579,548 | 12,571,678 |
| NEM | 34.20 | 34.20 | 0.00 | 0.00 | 34.20 | 0.00 | 0.00 | 318 | 1,495,511 | 50,890,674 |
| NESTLE | 2,812.50 | 2,812.50 | 0.00 | 0.00 | 2,812.50 | 0.00 | 0.00 | 318 | 29,607 | 79,857,208 |
| NGXGROUP | 140.20 | 140.20 | 140.00 | 139.00 | 139.00 | (1.20) | -0.86 | 1811 | 3,782,355 | 530,402,108 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 72 | 48,214 | 8,611,573 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 19 | 3,090 | 220,935 |
| NPFMCRFBK | 4.80 | 4.80 | 4.80 | 4.70 | 4.70 | (0.10) | -2.08 | 108 | 1,710,514 | 8,155,927 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 37 | 19,727 | 2,135,585 |
| NSLTECH | 0.80 | 0.82 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00 | 283 | 23,717,782 | 19,832,918 |
| OANDO | 36.60 | 36.60 | 35.50 | 34.85 | 34.85 | (1.75) | -4.78 | 1650 | 33,513,915 | 1,181,561,963 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 637 | 160,577 | 204,945,408 |
| OMATEK | 1.62 | 1.62 | 1.78 | 1.78 | 1.78 | 0.16 | 9.88 | 178 | 2,156,383 | 3,774,333 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 27 | 45,880 | 1,366,118 |
| PRESCO | 2070.00 | 2070.00 | 0.00 | 0.00 | 2070.00 | 0.00 | 0.00 | 473 | 127,326 | 237,208,338 |
| PRESTIGE | 1.48 | 1.48 | 1.49 | 1.44 | 1.44 | (0.04) | -2.70 | 49 | 1,015,799 | 1,472,091 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 256 | 366,944 | 28,832,701 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 37 | 24,365 | 442,376 |
| REGALINS | 0.88 | 0.80 | 0.91 | 0.80 | 0.80 | (0.08) | -9.09 | 249 | 15,027,262 | 12,284,916 |
| ROYALEX | 1.34 | 1.34 | 1.34 | 1.30 | 1.30 | (0.04) | -2.99 | 85 | 1,508,700 | 1,991,777 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 116 | 829,947 | 9,525,653 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 43 | 39,024 | 1,160,964 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 637 | 59,135 | 682,845,152 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 35 | 7,331 | 1,129,707 |
| SOVRENINS | 2.00 | 2.00 | 1.98 | 1.80 | 1.98 | (0.02) | -1.00 | 142 | 5,922,543 | 10,977,745 |
| STANBIC | 159.00 | 159.00 | 0.00 | 0.00 | 159.00 | 0.00 | 0.00 | 421 | 242,173 | 38,198,058 |
| STERLINGNG | 8.00 | 8.00 | 8.05 | 7.65 | 8.00 | 0.00 | 0.00 | 418 | 57,078,825 | 455,396,163 |
| SUNUASSUR | 3.70 | 3.70 | 3.43 | 3.40 | 3.40 | (0.30) | -8.11 | 66 | 1,823,504 | 6,247,902 |
| TANTALIZER | 4.65 | 4.65 | 4.58 | 4.45 | 4.48 | (0.17) | -3.66 | 437 | 6,553,243 | 29,673,091 |
| THOMASWY | 4.38 | 4.38 | 3.95 | 3.95 | 3.95 | (0.43) | -9.82 | 38 | 228,252 | 903,399 |
| TIP | 28.00 | 28.00 | 28.95 | 27.95 | 27.95 | (0.05) | -0.18 | 1680 | 10,079,378 | 285,029,368 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 46 | 1,185 | 682,560 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 95 | 35,857 | 7,831,479 |
| TRANSCORP | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | (2.00) | -4.76 | 356 | 1,765,748 | 71,642,796 |
| TRANSEXPR | 2.82 | 2.82 | 2.84 | 2.55 | 2.55 | (0.27) | -9.57 | 57 | 774,005 | 2,164,559 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 84 | 29,637 | 5,859,235 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 24 | 86,384 | 254,295 |
| UACN | 179.00 | 179.00 | 0.00 | 0.00 | 179.00 | 0.00 | 0.00 | 238 | 388,107 | 68,115,231 |
| UBA | 44.50 | 44.50 | 46.00 | 44.50 | 46.00 | 1.50 | 3.37 | 1927 | 23,579,730 | 1,053,892,836 |
| UCAP | 18.05 | 18.05 | 18.15 | 18.00 | 18.00 | (0.05) | -0.28 | 655 | 17,897,587 | 322,740,159 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 240 | 300,947 | 40,174,678 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 13 | 11,997 | 256,736 |
| UNIVINSURE | 0.92 | 0.90 | 1.01 | 0.83 | 0.85 | (0.07) | -7.61 | 315 | 51,824,211 | 45,772,920 |
| UPDC | 3.80 | 3.80 | 3.95 | 3.60 | 3.60 | (0.20) | -5.26 | 205 | 2,450,343 | 9,118,273 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 46 | 297,382 | 1,498,554 |
| VERITASKAP | 1.43 | 1.43 | 1.42 | 1.30 | 1.31 | (0.12) | -8.39 | 293 | 26,264,767 | 34,925,033 |
| VFDGROUP | 11.95 | 11.95 | 11.65 | 11.10 | 11.60 | (0.35) | -2.93 | 527 | 11,910,098 | 136,440,828 |
| VITAFOAM | 179.80 | 179.80 | 194.00 | 194.00 | 194.00 | 14.20 | 7.90 | 414 | 629,233 | 113,107,653 |
| WAPIC | 2.55 | 2.69 | 2.70 | 2.30 | 2.30 | (0.25) | -9.80 | 208 | 6,844,338 | 16,479,329 |
| WEMABANK | 29.00 | 29.00 | 29.00 | 28.85 | 28.85 | (0.15) | -0.52 | 814 | 6,930,177 | 199,701,871 |
| ZENITHBANK | 123.60 | 123.60 | 126.00 | 124.80 | 124.90 | 1.30 | 1.05 | 4310 | 26,542,339 | 3,328,506,314 |
| ZICHIS | 24.55 | 24.55 | 24.00 | 23.55 | 23.60 | (0.95) | -3.87 | 419 | 3,366,280 | 80,123,107 |
