| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.30 | 6.30 | 6.50 | 6.50 | 6.50 | 0.20 | 3.17 | 275 | 816,321 | 5,276,008 |
| ABCTRANS | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | (0.10) | -2.11 | 324 | 1,179,413 | 5,450,481 |
| ACADEMY | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | (0.15) | -2.70 | 182 | 450,705 | 2,412,545 |
| ACCESSCORP | 26.50 | 26.50 | 28.15 | 26.50 | 28.00 | 1.50 | 5.66 | 2225 | 28,569,929 | 791,713,767 |
| AFRIPRUD | 10.25 | 10.25 | 10.75 | 10.75 | 10.75 | 0.50 | 4.88 | 212 | 1,317,930 | 13,665,020 |
| AIICO | 3.61 | 3.61 | 3.61 | 3.40 | 3.50 | (0.11) | -3.05 | 560 | 13,536,854 | 47,868,665 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 177 | 3,437 | 21,996,564 |
| ARADEL | 1570.00 | 1570.00 | 1413.00 | 1413.00 | 1413.00 | (157.00) | -10.00 | 1501 | 3,779,320 | 5,341,473,584 |
| AUSTINLAZ | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 0.00 | 0.00 | 46 | 102,486 | 220,086 |
| AVACAP | 5.00 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 2.00 | 139 | 1,830,391 | 9,341,310 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 27 | 1,730 | 229,831 |
| BETAGLAS | 465.00 | 465.00 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 232 | 65,153 | 30,778,486 |
| BUACEMENT | 278.10 | 278.10 | 0.00 | 0.00 | 278.10 | 0.00 | 0.00 | 2394 | 2,036,955 | 539,614,294 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 911 | 78,943 | 54,600,398 |
| CADBURY | 58.45 | 58.45 | 0.00 | 0.00 | 58.45 | 0.00 | 0.00 | 321 | 503,737 | 28,800,740 |
| CAP | 101.50 | 101.50 | 0.00 | 0.00 | 101.50 | 0.00 | 0.00 | 65 | 54,025 | 5,626,156 |
| CAVERTON | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 76 | 371,423 | 1,441,900 |
| CHAMPION | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | (1.10) | -9.91 | 243 | 4,715,882 | 47,356,669 |
| CHAMS | 3.42 | 3.42 | 3.42 | 3.22 | 3.37 | (0.05) | -1.46 | 510 | 5,660,345 | 18,718,296 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 19 | 30,194 | 278,689 |
| CILEASING | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 37 | 340,181 | 1,693,717 |
| CMFC | 2.09 | 2.09 | 2.10 | 1.94 | 2.09 | 0.00 | 0.00 | 208 | 3,935,339 | 8,061,328 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 13 | 3,554 | 554,014 |
| CONHALLPLC | 6.00 | 6.00 | 6.02 | 5.96 | 5.96 | (0.04) | -0.67 | 143 | 3,744,390 | 22,482,128 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 71 | 23,231 | 4,390,659 |
| CORNERST | 5.25 | 5.25 | 5.20 | 4.75 | 5.20 | (0.05) | -0.95 | 62 | 2,126,122 | 10,249,332 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 253 | 5,124,922 | 347,846,103 |
| CUTIX | 2.36 | 2.36 | 2.35 | 2.13 | 2.20 | (0.16) | -6.78 | 254 | 7,149,738 | 15,611,243 |
| CWG | 19.40 | 19.40 | 17.60 | 17.60 | 17.60 | (1.80) | -9.28 | 208 | 1,000,873 | 17,849,016 |
| DAARCOMM | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 0.00 | 0.00 | 82 | 649,324 | 966,158 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1582 | 471,304 | 474,285,420 |
| DANGSUGAR | 68.05 | 68.05 | 67.65 | 67.65 | 67.65 | (0.40) | -0.59 | 1731 | 1,836,818 | 123,929,891 |
| ELLAHLAKES | 9.85 | 9.85 | 10.25 | 8.90 | 9.50 | (0.35) | -3.55 | 233 | 8,892,517 | 82,405,940 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 64 | 2,432 |
| ETERNA | 34.50 | 34.50 | 0.00 | 0.00 | 34.50 | 0.00 | 0.00 | 148 | 410,174 | 14,165,242 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 140 | 240,198 | 16,232,703 |
| ETRANZACT | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00 | 88 | 329,071 | 3,746,818 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 9 | 470 | 79,947 |
| FCMB | 10.75 | 10.75 | 11.10 | 10.65 | 10.80 | 0.05 | 0.47 | 794 | 8,402,396 | 92,473,519 |
| FIDELITYBK | 19.00 | 19.00 | 19.00 | 18.50 | 18.70 | (0.30) | -1.58 | 631 | 9,120,300 | 172,081,388 |
| FIDSON | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 656 | 896,452 | 67,218,224 |
| FIRSTHOLDCO | 136.00 | 136.00 | 0.00 | 0.00 | 136.00 | 0.00 | 0.00 | 1270 | 5,072,700 | 666,999,933 |
| FTGINSURE | 1.48 | 1.48 | 1.47 | 1.34 | 1.40 | (0.08) | -5.41 | 119 | 1,030,950,933 | 1,494,471,203 |
| FTNCOCOA | 7.65 | 7.65 | 7.75 | 7.02 | 7.75 | 0.10 | 1.31 | 223 | 3,849,642 | 27,981,350 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 33 | 1,512 | 1,123,718 |
| GTCO | 128.00 | 128.00 | 130.00 | 127.80 | 129.90 | 1.90 | 1.48 | 2616 | 25,736,251 | 3,333,684,287 |
| GUINEAINS | 0.66 | 0.66 | 0.68 | 0.66 | 0.67 | 0.01 | 1.52 | 135 | 1,776,458 | 1,201,441 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 215 | 757,379 | 262,356,738 |
| HBMNG | 340.80 | 340.80 | 340.00 | 340.00 | 340.00 | (0.80) | -0.23 | 812 | 4,921,410 | 1,668,599,551 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 20 | 72,921 | 238,796 |
| HONYFLOUR | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00 | 204 | 394,494 | 6,208,205 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 117 | 166,372 | 7,247,676 |
| IMG | 30.70 | 30.70 | 0.00 | 0.00 | 30.70 | 0.00 | 0.00 | 10 | 2,746 | 83,965 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 53 | 150,976 | 1,842,539 |
| INTBREW | 10.20 | 10.20 | 9.90 | 9.20 | 9.20 | (1.00) | -9.80 | 124 | 1,917,400 | 18,559,452 |
| INTENEGINS | 2.28 | 2.28 | 2.50 | 2.21 | 2.30 | 0.02 | 0.88 | 459 | 10,503,929 | 24,174,097 |
| JAIZBANK | 7.80 | 7.80 | 8.55 | 7.75 | 7.80 | 0.00 | 0.00 | 1724 | 8,291,077 | 66,474,292 |
| JAPAULGOLD | 2.34 | 2.34 | 2.57 | 2.40 | 2.57 | 0.23 | 9.83 | 432 | 7,565,582 | 18,951,711 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 29 | 2,615 | 731,677 |
| JOHNHOLT | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 13 | 10,594 | 95,972 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 5 | 4,967 | 29,305 |
| LASACO | 1.75 | 1.75 | 1.77 | 1.77 | 1.77 | 0.02 | 1.14 | 165 | 785,025 | 1,399,074 |
| LEARNAFRCA | 8.75 | 8.75 | 9.00 | 8.95 | 9.00 | 0.25 | 2.86 | 146 | 2,677,955 | 22,601,055 |
| LEGENDINT | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 48 | 377,142 | 1,488,376 |
| LINKASSURE | 1.70 | 1.70 | 1.72 | 1.55 | 1.72 | 0.02 | 1.18 | 221 | 4,928,054 | 8,374,961 |
| LIVESTOCK | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 161 | 558,214 | 3,863,613 |
| LIVINGTRUST | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | (0.10) | -3.08 | 20 | 205,111 | 647,330 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 111 | 645,439 | 7,178,530 |
| MAYBAKER | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 250 | 400,996 | 14,541,963 |
| MBENEFIT | 2.82 | 2.82 | 2.99 | 2.66 | 2.89 | 0.07 | 2.48 | 267 | 59,554,887 | 167,812,196 |
| MCNICHOLS | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 92 | 1,680,975 | 7,654,317 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 50 | 9,338 | 478,672 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 26 | 39,418 | 601,573 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 10 | 5,203 | 49,429 |
| MTNN | 813.00 | 813.00 | 0.00 | 0.00 | 813.00 | 0.00 | 0.00 | 3944 | 1,984,735 | 1,607,883,858 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 12 | 24,619 | 472,685 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 493 | 3,119,420 | 404,076,088 |
| NASCON | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | (3.00) | -1.84 | 343 | 1,999,143 | 308,486,675 |
| NB | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 395 | 1,736,822 | 129,350,952 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 7 | 845 | 122,610 |
| NEIMETH | 6.55 | 6.55 | 6.55 | 6.50 | 6.50 | (0.05) | -0.76 | 265 | 2,499,127 | 16,407,713 |
| NEM | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 0.00 | 160 | 648,594 | 18,742,957 |
| NESTLE | 2,800.00 | 2,800.00 | 0.00 | 0.00 | 2,800.00 | 0.00 | 0.00 | 145 | 234,764 | 654,473,741 |
| NGXGROUP | 133.00 | 133.00 | 137.00 | 135.00 | 137.00 | 4.00 | 3.01 | 1287 | 2,582,810 | 350,411,027 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 41 | 21,928 | 3,541,926 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 14 | 977 | 69,856 |
| NPFMCRFBK | 3.60 | 3.60 | 3.65 | 3.60 | 3.60 | 0.00 | 0.00 | 98 | 1,314,775 | 4,723,517 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 29 | 9,519 | 1,019,329 |
| NSLTECH | 0.63 | 0.63 | 0.69 | 0.63 | 0.68 | 0.05 | 7.94 | 210 | 4,142,116 | 2,694,461 |
| OANDO | 32.80 | 32.80 | 34.80 | 32.10 | 32.10 | (0.70) | -2.13 | 808 | 10,267,500 | 342,082,464 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 146 | 49,757 | 63,499,883 |
| OMATEK | 1.35 | 1.35 | 1.35 | 1.25 | 1.25 | (0.10) | -7.41 | 124 | 2,511,256 | 3,211,958 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 5 | 1,032 | 30,041 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 187 | 469,273 | 863,837,738 |
| PRESTIGE | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00 | 146 | 1,087,304 | 1,517,743 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 214 | 417,236 | 31,375,889 |
| REDSTAREX | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 48 | 74,662 | 926,736 |
| REGALINS | 0.80 | 0.80 | 0.80 | 0.75 | 0.75 | (0.05) | -6.25 | 83 | 3,217,005 | 2,453,712 |
| ROYALEX | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | (0.01) | -1.00 | 58 | 1,366,367 | 1,339,945 |
| RTBRISCOE | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | (0.90) | -10.00 | 96 | 602,574 | 5,043,912 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 8 | 24,525 | 729,619 |
| SEPLAT | 13,552.60 | 13,552.60 | 14907.80 | 14907.80 | 14,907.80 | 1,355.20 | 10.00 | 446 | 182,894 | 2,724,411,760 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 15 | 608 | 93,693 |
| SOVRENINS | 1.60 | 1.60 | 1.68 | 1.61 | 1.68 | 0.08 | 5.00 | 193 | 3,452,325 | 5,748,406 |
| STANBIC | 156.50 | 156.50 | 155.35 | 155.35 | 155.35 | (1.15) | -0.73 | 347 | 2,517,398 | 392,317,188 |
| STERLINGNG | 7.70 | 7.70 | 7.65 | 7.40 | 7.65 | (0.05) | -0.65 | 287 | 2,740,589 | 20,550,155 |
| SUNUASSUR | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 20 | 139,359 | 391,806 |
| TANTALIZER | 3.50 | 3.50 | 3.79 | 3.50 | 3.79 | 0.29 | 8.29 | 220 | 2,831,325 | 10,274,322 |
| THOMASWY | 2.48 | 2.48 | 2.29 | 2.29 | 2.29 | (0.19) | -7.66 | 15 | 232,903 | 530,773 |
| TIP | 23.50 | 23.50 | 23.50 | 23.25 | 23.50 | 0.00 | 0.00 | 636 | 2,342,806 | 54,803,228 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 28 | 1,950 | 1,010,880 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 25 | 4,176 | 1,021,407 |
| TRANSCORP | 33.05 | 33.05 | 34.55 | 33.00 | 34.55 | 1.50 | 4.54 | 368 | 7,174,514 | 238,139,744 |
| TRANSEXPR | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 16 | 264,951 | 724,025 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 24 | 6,748 | 1,334,080 |
| TRIPPLEG | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.00 | 0.00 | 22 | 195,538 | 506,721 |
| UACN | 168.10 | 168.10 | 0.00 | 0.00 | 168.10 | 0.00 | 0.00 | 156 | 720,847 | 119,983,743 |
| UBA | 42.95 | 42.95 | 43.90 | 43.50 | 43.90 | 0.95 | 2.21 | 1064 | 4,596,435 | 200,455,590 |
| UCAP | 17.15 | 17.15 | 17.10 | 16.90 | 16.90 | (0.25) | -1.46 | 396 | 7,675,204 | 130,420,840 |
| UNILEVER | 110.10 | 110.10 | 0.00 | 0.00 | 110.10 | 0.00 | 0.00 | 210 | 2,015,518 | 206,588,746 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 22 | 17,462 | 373,687 |
| UPDC | 3.60 | 3.60 | 3.40 | 3.25 | 3.40 | (0.20) | -5.56 | 125 | 1,097,960 | 3,657,981 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 27 | 119,087 | 540,839 |
| VERITASKAP | 1.08 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00 | 0.00 | 88 | 2,102,967 | 2,247,323 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 10.55 | 11.50 | 0.00 | 0.00 | 205 | 4,370,893 | 48,219,215 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 51 | 10,526 | 1,837,840 |
| WAPIC | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | (0.04) | -1.82 | 110 | 1,722,815 | 3,738,149 |
| WEMABANK | 28.55 | 28.55 | 0.00 | 0.00 | 28.55 | 0.00 | 0.00 | 433 | 1,495,662 | 42,352,439 |
| ZENITHBANK | 124.00 | 124.00 | 124.90 | 124.00 | 124.50 | 0.50 | 0.40 | 2607 | 14,318,359 | 1,778,694,150 |
| ZICHIS | 15.39 | 15.39 | 15.46 | 15.39 | 15.46 | 0.07 | 0.45 | 243 | 1,421,905 | 22,085,072 |
