| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.05 | 7.00 | 7.05 | 0.05 | 0.71 | 201 | 1,320,898 | 9,352,275 |
| ABCTRANS | 7.40 | 7.40 | 6.90 | 6.70 | 6.70 | (0.70) | -9.46 | 631 | 2,988,476 | 21,286,827 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 60 | 140,659 | 735,829 |
| ACCESSCORP | 30.50 | 30.50 | 31.00 | 30.00 | 30.45 | (0.05) | -0.16 | 2704 | 440,652,920 | 13,229,041,139 |
| AFRIPRUD | 10.95 | 10.95 | 10.25 | 10.10 | 10.15 | (0.80) | -7.31 | 337 | 4,148,378 | 42,192,663 |
| AIICO | 4.18 | 4.18 | 4.20 | 3.90 | 4.05 | (0.13) | -3.11 | 637 | 5,994,430 | 24,068,886 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 258 | 32,874 | 197,419,954 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 2134 | 3,705,312 | 5,106,854,193 |
| AUSTINLAZ | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 57 | 1,021,824 | 2,249,899 |
| AVACAP | 5.60 | 5.60 | 5.70 | 5.55 | 5.70 | 0.10 | 1.79 | 135 | 1,864,335 | 10,424,419 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 48 | 4,466 | 593,308 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 239 | 51,908 | 24,823,902 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 1343 | 803,396 | 225,647,996 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 967 | 152,305 | 108,984,814 |
| CADBURY | 59.50 | 59.50 | 59.00 | 58.00 | 58.00 | (1.50) | -2.52 | 387 | 1,065,408 | 62,722,064 |
| CAP | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 148 | 806,025 | 82,257,944 |
| CAVERTON | 4.05 | 4.05 | 4.25 | 4.00 | 4.00 | (0.05) | -1.23 | 73 | 1,264,427 | 5,229,751 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 139 | 2,264,352 | 22,544,603 |
| CHAMS | 3.23 | 3.23 | 3.43 | 3.20 | 3.39 | 0.16 | 4.95 | 809 | 25,797,196 | 85,119,296 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 9 | 3,596 | 37,202 |
| CILEASING | 5.50 | 5.50 | 5.55 | 5.55 | 5.55 | 0.05 | 0.91 | 61 | 575,380 | 3,205,805 |
| CMFC | 4.49 | 4.49 | 4.49 | 4.05 | 4.05 | (0.44) | -9.80 | 297 | 57,778,510 | 235,000,015 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 9 | 192 | 30,710 |
| CONHALLPLC | 7.44 | 7.44 | 7.60 | 7.00 | 7.00 | (0.44) | -5.91 | 181 | 3,388,291 | 24,584,089 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 58 | 5,299 | 1,001,511 |
| CORNERST | 5.25 | 5.25 | 5.05 | 4.75 | 5.05 | (0.20) | -3.81 | 79 | 1,971,683 | 9,519,838 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 250 | 269,426 | 18,358,050 |
| CUTIX | 2.29 | 2.29 | 2.50 | 2.29 | 2.29 | 0.00 | 0.00 | 210 | 3,484,993 | 8,051,345 |
| CWG | 20.75 | 20.75 | 0.00 | 0.00 | 20.75 | 0.00 | 0.00 | 241 | 921,878 | 17,618,509 |
| DAARCOMM | 1.44 | 1.44 | 1.46 | 1.46 | 1.46 | 0.02 | 1.39 | 114 | 960,237 | 1,407,942 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1533 | 271,344 | 283,837,415 |
| DANGSUGAR | 68.00 | 68.00 | 70.00 | 68.50 | 70.00 | 2.00 | 2.94 | 1280 | 3,536,000 | 244,699,845 |
| ELLAHLAKES | 8.20 | 8.20 | 8.20 | 7.70 | 8.20 | 0.00 | 0.00 | 239 | 2,899,531 | 23,083,789 |
| ETERNA | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 286 | 1,287,950 | 52,164,041 |
| ETI | 69.90 | 69.90 | 0.00 | 0.00 | 69.90 | 0.00 | 0.00 | 222 | 923,652 | 63,930,483 |
| ETRANZACT | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 90 | 252,914 | 3,017,812 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 23 | 3,517 | 598,242 |
| FCMB | 11.10 | 11.10 | 11.20 | 11.05 | 11.10 | 0.00 | 0.00 | 673 | 13,105,586 | 145,788,465 |
| FIDELITYBK | 23.50 | 23.50 | 23.50 | 21.90 | 23.40 | (0.10) | -0.43 | 1019 | 34,252,376 | 780,899,343 |
| FIDSON | 85.00 | 85.00 | 0.00 | 0.00 | 85.00 | 0.00 | 0.00 | 706 | 2,294,648 | 199,133,128 |
| FIRSTHOLDCO | 150.05 | 150.05 | 150.15 | 150.05 | 150.15 | 0.10 | 0.07 | 1721 | 6,118,136 | 913,873,710 |
| FTGINSURE | 1.81 | 1.81 | 1.80 | 1.75 | 1.80 | (0.01) | -0.55 | 57 | 1,194,332 | 2,111,917 |
| FTNCOCOA | 7.62 | 7.62 | 8.38 | 7.60 | 8.38 | 0.76 | 9.97 | 265 | 4,317,706 | 34,134,640 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 37 | 7,306 | 5,429,819 |
| GTCO | 132.80 | 132.80 | 132.80 | 132.20 | 132.20 | (0.60) | -0.45 | 3669 | 13,803,896 | 1,831,647,866 |
| GUINEAINS | 0.72 | 0.72 | 0.75 | 0.68 | 0.68 | (0.04) | -5.56 | 130 | 7,052,588 | 4,985,156 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 185 | 91,209 | 33,127,460 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 905 | 1,991,211 | 708,447,174 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 46 | 231,702 | 752,800 |
| HONYFLOUR | 17.35 | 17.35 | 0.00 | 0.00 | 17.35 | 0.00 | 0.00 | 256 | 855,588 | 14,770,312 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 76 | 199,180 | 8,938,416 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 15 | 6,791 | 192,648 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 2 | 6 | 70 |
| INTBREW | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | (0.15) | -1.50 | 136 | 895,546 | 8,691,923 |
| INTENEGINS | 2.25 | 2.25 | 2.26 | 2.23 | 2.25 | 0.00 | 0.00 | 325 | 7,861,121 | 17,677,632 |
| JAIZBANK | 8.20 | 8.20 | 8.20 | 7.80 | 8.15 | (0.05) | -0.61 | 1665 | 9,420,074 | 76,019,855 |
| JAPAULGOLD | 2.88 | 2.88 | 2.73 | 2.68 | 2.68 | (0.20) | -6.94 | 345 | 4,447,129 | 12,060,245 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 58 | 10,044 | 2,810,311 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 44 | 228,614 | 2,064,641 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 4 | 1,910 | 12,470 |
| LASACO | 1.77 | 1.77 | 1.79 | 1.77 | 1.77 | 0.00 | 0.00 | 106 | 2,325,697 | 4,133,646 |
| LEARNAFRCA | 7.65 | 7.65 | 8.40 | 8.40 | 8.40 | 0.75 | 9.80 | 94 | 667,029 | 5,569,026 |
| LEGENDINT | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 36 | 159,235 | 572,044 |
| LINKASSURE | 1.63 | 1.63 | 1.68 | 1.68 | 1.68 | 0.05 | 3.07 | 78 | 4,180,006 | 6,950,290 |
| LIVESTOCK | 8.90 | 8.90 | 9.75 | 9.45 | 9.75 | 0.85 | 9.55 | 531 | 10,459,293 | 100,815,830 |
| LIVINGTRUST | 3.45 | 3.45 | 3.45 | 3.40 | 3.45 | 0.00 | 0.00 | 88 | 1,537,757 | 5,250,377 |
| MANSARD | 11.40 | 11.40 | 0.00 | 0.00 | 11.40 | 0.00 | 0.00 | 148 | 1,114,128 | 12,852,226 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 316 | 602,247 | 23,341,392 |
| MBENEFIT | 3.15 | 3.15 | 3.35 | 3.18 | 3.20 | 0.05 | 1.59 | 215 | 3,667,982 | 11,698,843 |
| MCNICHOLS | 5.15 | 5.15 | 5.10 | 5.00 | 5.10 | (0.05) | -0.97 | 100 | 1,089,803 | 5,518,607 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 47 | 170,403 | 8,645,514 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 20 | 25,932 | 386,201 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 4,700 | 48,170 |
| MTNN | 840.00 | 840.00 | 842.00 | 840.00 | 842.00 | 2.00 | 0.24 | 4522 | 2,993,714 | 2,519,194,246 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 18 | 56,851 | 983,522 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00 | 562 | 1,044,664 | 148,038,989 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 375 | 715,511 | 131,166,838 |
| NB | 74.70 | 74.70 | 74.70 | 73.80 | 73.80 | (0.90) | -1.20 | 392 | 2,593,589 | 192,663,491 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 52 | 16,312 | 2,492,617 |
| NEIMETH | 7.45 | 7.45 | 8.10 | 8.10 | 8.10 | 0.65 | 8.72 | 220 | 1,794,399 | 14,031,390 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 105 | 782,014 | 22,412,240 |
| NESTLE | 2,900.00 | 2,900.00 | 2750.00 | 2750.00 | 2,750.00 | (150.00) | -5.17 | 264 | 1,381,073 | 3,798,261,844 |
| NGXGROUP | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00 | 0.00 | 1815 | 2,114,572 | 358,277,199 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 359 | 320,607 | 47,599,512 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 14 | 3,695 | 264,193 |
| NPFMCRFBK | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | (0.20) | -4.55 | 62 | 495,996 | 2,089,376 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 48 | 21,354 | 2,390,604 |
| NSLTECH | 0.71 | 0.71 | 0.71 | 0.69 | 0.71 | 0.00 | 0.00 | 120 | 3,361,108 | 2,377,757 |
| OANDO | 35.00 | 35.00 | 34.60 | 34.50 | 34.50 | (0.50) | -1.43 | 499 | 3,629,337 | 124,490,082 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 226 | 30,646 | 35,199,996 |
| OMATEK | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | (0.03) | -2.07 | 87 | 1,269,216 | 1,803,582 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 3,347 | 97,742 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 169 | 10,250 | 18,868,200 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 30 | 387,479 | 535,313 |
| PZ | 66.40 | 66.40 | 0.00 | 0.00 | 66.40 | 0.00 | 0.00 | 499 | 1,434,789 | 97,102,019 |
| REDSTAREX | 14.85 | 14.85 | 0.00 | 0.00 | 14.85 | 0.00 | 0.00 | 48 | 187,759 | 2,543,601 |
| REGALINS | 0.70 | 0.70 | 0.73 | 0.69 | 0.73 | 0.03 | 4.29 | 65 | 3,824,962 | 2,749,010 |
| ROYALEX | 1.06 | 1.06 | 1.06 | 1.00 | 1.00 | (0.06) | -5.66 | 114 | 3,334,489 | 3,421,893 |
| RTBRISCOE | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 0.50 | 113 | 727,737 | 7,278,870 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 26 | 47,726 | 1,419,849 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 663 | 38,858 | 609,018,330 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 26 | 3,569 | 549,983 |
| SOVRENINS | 2.10 | 2.10 | 2.31 | 2.00 | 2.31 | 0.21 | 10.00 | 109 | 7,624,962 | 16,650,392 |
| STANBIC | 163.00 | 163.00 | 164.00 | 164.00 | 164.00 | 1.00 | 0.61 | 707 | 5,009,510 | 818,320,662 |
| SUNUASSUR | 3.08 | 3.08 | 0.00 | 0.00 | 3.08 | 0.00 | 0.00 | 32 | 210,772 | 591,907 |
| TANTALIZER | 3.90 | 3.90 | 4.00 | 3.66 | 3.92 | 0.02 | 0.51 | 263 | 4,411,606 | 17,244,294 |
| THOMASWY | 2.67 | 2.67 | 0.00 | 0.00 | 2.67 | 0.00 | 0.00 | 19 | 100,958 | 282,323 |
| TIP | 27.10 | 27.10 | 27.00 | 26.20 | 27.00 | (0.10) | -0.37 | 937 | 5,297,731 | 140,342,894 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 45 | 3,297 | 1,538,380 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 172 | 56,089 | 15,299,174 |
| TRANSCORP | 36.50 | 36.50 | 36.50 | 36.25 | 36.25 | (0.25) | -0.68 | 334 | 7,680,023 | 280,238,782 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 133 | 204,211 | 628,216 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 82 | 18,953 | 3,036,271 |
| TRIPPLEG | 2.33 | 2.33 | 2.56 | 2.56 | 2.56 | 0.23 | 9.87 | 24 | 360,830 | 921,907 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 266 | 786,820 | 138,287,859 |
| UBA | 45.30 | 45.30 | 45.05 | 44.95 | 45.00 | (0.30) | -0.66 | 1641 | 45,440,890 | 2,045,697,664 |
| UCAP | 17.10 | 17.10 | 18.00 | 17.00 | 17.00 | (0.10) | -0.58 | 488 | 8,741,879 | 153,517,227 |
| UNILEVER | 103.50 | 103.50 | 0.00 | 0.00 | 103.50 | 0.00 | 0.00 | 284 | 383,748 | 38,821,195 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 10 | 68,634 | 1,468,768 |
| UPDC | 3.95 | 3.95 | 4.20 | 4.00 | 4.10 | 0.15 | 3.80 | 191 | 3,463,315 | 14,250,728 |
| UPL | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 63 | 108,351 | 543,284 |
| VERITASKAP | 1.11 | 1.11 | 1.14 | 1.11 | 1.11 | 0.00 | 0.00 | 99 | 2,178,928 | 2,434,951 |
| VFDGROUP | 13.50 | 13.50 | 13.50 | 13.40 | 13.40 | (0.10) | -0.74 | 304 | 5,093,992 | 67,499,518 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 123 | 193,144 | 33,722,942 |
| WAPIC | 2.36 | 2.36 | 2.43 | 2.20 | 2.21 | (0.15) | -6.36 | 195 | 3,622,328 | 8,436,922 |
| WEMABANK | 31.35 | 31.35 | 31.90 | 31.35 | 31.50 | 0.15 | 0.48 | 624 | 4,918,291 | 155,138,537 |
| ZENITHBANK | 134.50 | 134.50 | 135.50 | 134.50 | 135.40 | 0.90 | 0.67 | 3465 | 25,444,704 | 3,435,241,205 |
| ZICHIS | 18.25 | 18.25 | 0.00 | 0.00 | 18.25 | 0.00 | 0.00 | 227 | 823,457 | 14,798,891 |
