| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 221 | 394,466 | 2,758,843 |
| ABCTRANS | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 223 | 749,354 | 3,318,561 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 51 | 49,658 | 251,539 |
| ACCESSCORP | 29.10 | 29.10 | 29.55 | 28.60 | 29.20 | 0.10 | 0.34 | 2642 | 32,730,104 | 956,759,186 |
| AFRIPRUD | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 0.00 | 0.00 | 288 | 2,085,653 | 22,190,365 |
| AIICO | 3.73 | 3.73 | 3.90 | 3.73 | 3.75 | 0.02 | 0.54 | 471 | 4,410,920 | 16,630,041 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 230 | 139,712 | 816,912,845 |
| ARADEL | 1550.00 | 1550.00 | 0.00 | 0.00 | 1550.00 | 0.00 | 0.00 | 1456 | 1,528,727 | 2,293,307,431 |
| AUSTINLAZ | 2.08 | 2.08 | 2.10 | 2.10 | 2.10 | 0.02 | 0.96 | 45 | 255,299 | 537,981 |
| AVACAP | 4.50 | 4.50 | 4.75 | 4.50 | 4.70 | 0.20 | 4.44 | 238 | 7,325,025 | 33,735,276 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 54 | 2,798 | 371,714 |
| BETAGLAS | 465.00 | 465.00 | 511.50 | 511.50 | 511.50 | 46.50 | 10.00 | 311 | 304,002 | 153,275,697 |
| BUACEMENT | 270.00 | 270.00 | 297.00 | 289.90 | 297.00 | 27.00 | 10.00 | 2366 | 4,393,942 | 1,269,101,347 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 848 | 125,324 | 89,374,508 |
| CADBURY | 58.45 | 58.45 | 0.00 | 0.00 | 58.45 | 0.00 | 0.00 | 316 | 230,130 | 13,371,048 |
| CAP | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00 | 98 | 63,909 | 6,456,770 |
| CAVERTON | 3.65 | 3.65 | 4.00 | 3.95 | 4.00 | 0.35 | 9.59 | 361 | 2,912,259 | 11,583,791 |
| CHAMPION | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00 | 184 | 983,325 | 10,735,822 |
| CHAMS | 3.31 | 3.31 | 3.59 | 3.31 | 3.39 | 0.08 | 2.42 | 577 | 7,497,902 | 25,962,678 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 13 | 10,556 | 107,062 |
| CILEASING | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 53 | 432,240 | 2,262,066 |
| CMFC | 2.09 | 2.09 | 2.16 | 2.01 | 2.01 | (0.08) | -3.83 | 164 | 12,414,207 | 25,625,758 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 19 | 4,315 | 689,408 |
| CONHALLPLC | 6.70 | 6.70 | 7.37 | 6.90 | 7.37 | 0.67 | 10.00 | 179 | 4,234,595 | 30,350,781 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 81 | 8,320 | 1,572,480 |
| CORNERST | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 60 | 337,238 | 1,700,915 |
| CUSTODIAN | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 208 | 671,023 | 45,987,009 |
| CUTIX | 2.20 | 2.20 | 2.15 | 2.05 | 2.15 | (0.05) | -2.27 | 199 | 4,416,531 | 9,393,636 |
| CWG | 18.05 | 18.05 | 0.00 | 0.00 | 18.05 | 0.00 | 0.00 | 444 | 1,407,807 | 25,278,568 |
| DAARCOMM | 1.38 | 1.38 | 1.43 | 1.37 | 1.43 | 0.05 | 3.62 | 123 | 2,117,950 | 2,953,574 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1465 | 436,114 | 455,810,972 |
| DANGSUGAR | 70.45 | 70.45 | 70.40 | 70.40 | 70.40 | (0.05) | -0.07 | 1747 | 4,559,941 | 323,042,487 |
| ELLAHLAKES | 8.30 | 8.30 | 8.80 | 7.90 | 8.80 | 0.50 | 6.02 | 290 | 6,177,631 | 50,761,369 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 6,100 | 245,308 |
| ETERNA | 34.50 | 34.50 | 0.00 | 0.00 | 34.50 | 0.00 | 0.00 | 158 | 714,006 | 23,702,421 |
| ETI | 66.60 | 66.60 | 0.00 | 0.00 | 66.60 | 0.00 | 0.00 | 221 | 479,657 | 31,147,581 |
| ETRANZACT | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 119 | 1,570,353 | 22,217,372 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 5 | 1,002 | 170,440 |
| FCMB | 11.15 | 11.15 | 11.45 | 11.05 | 11.45 | 0.30 | 2.69 | 737 | 12,760,256 | 144,588,444 |
| FIDELITYBK | 20.05 | 20.05 | 20.00 | 18.75 | 19.80 | (0.25) | -1.25 | 663 | 524,332,788 | 10,301,812,662 |
| FIDSON | 72.65 | 72.65 | 75.50 | 75.50 | 75.50 | 2.85 | 3.92 | 895 | 2,289,806 | 171,726,224 |
| FIRSTHOLDCO | 141.00 | 141.00 | 148.00 | 148.00 | 148.00 | 7.00 | 4.96 | 1587 | 9,234,501 | 1,321,161,453 |
| FTGINSURE | 1.40 | 1.40 | 1.54 | 1.50 | 1.50 | 0.10 | 7.14 | 208 | 1,467,817 | 2,243,574 |
| FTNCOCOA | 7.36 | 7.36 | 7.98 | 7.59 | 7.59 | 0.23 | 3.13 | 257 | 3,436,839 | 26,041,807 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 14 | 1,523 | 1,131,894 |
| GTCO | 130.00 | 130.00 | 130.00 | 129.80 | 130.00 | 0.00 | 0.00 | 3630 | 34,229,776 | 4,441,670,012 |
| GUINEAINS | 0.67 | 0.67 | 0.69 | 0.69 | 0.69 | 0.02 | 2.99 | 71 | 909,637 | 631,029 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 242 | 141,111 | 50,110,267 |
| HBMNG | 345.20 | 345.20 | 0.00 | 0.00 | 345.20 | 0.00 | 0.00 | 767 | 1,236,077 | 430,073,955 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 34 | 212,224 | 712,959 |
| HONYFLOUR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 270 | 851,580 | 13,916,456 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 78 | 70,637 | 3,062,955 |
| IMG | 27.65 | 27.65 | 0.00 | 0.00 | 27.65 | 0.00 | 0.00 | 9 | 6,515 | 185,211 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7 | 16,463 | 169,081 |
| INTBREW | 10.95 | 10.95 | 10.30 | 9.90 | 10.30 | (0.65) | -5.94 | 133 | 2,039,851 | 20,493,667 |
| INTENEGINS | 2.12 | 2.12 | 2.24 | 2.00 | 2.11 | (0.01) | -0.47 | 464 | 11,293,722 | 23,486,918 |
| JAIZBANK | 7.70 | 7.70 | 8.00 | 7.90 | 7.90 | 0.20 | 2.60 | 1691 | 5,555,418 | 43,937,467 |
| JAPAULGOLD | 2.58 | 2.58 | 2.73 | 2.42 | 2.60 | 0.02 | 0.78 | 319 | 6,996,619 | 18,128,129 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 44 | 8,811 | 2,465,318 |
| JOHNHOLT | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 33 | 57,680 | 417,336 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 91 | 97,595 | 575,966 |
| LASACO | 1.72 | 1.72 | 1.88 | 1.82 | 1.85 | 0.13 | 7.56 | 197 | 1,796,036 | 3,305,405 |
| LEARNAFRCA | 8.40 | 8.40 | 8.00 | 7.80 | 8.00 | (0.40) | -4.76 | 61 | 469,408 | 3,720,639 |
| LEGENDINT | 4.05 | 4.05 | 3.65 | 3.65 | 3.65 | (0.40) | -9.88 | 24 | 553,311 | 2,060,790 |
| LINKASSURE | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | (0.05) | -2.94 | 95 | 1,257,526 | 2,091,732 |
| LIVESTOCK | 7.55 | 7.55 | 8.05 | 7.20 | 8.05 | 0.50 | 6.62 | 272 | 3,142,273 | 24,128,698 |
| LIVINGTRUST | 2.84 | 2.84 | 2.86 | 2.60 | 2.60 | (0.24) | -8.45 | 61 | 1,664,652 | 4,467,325 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 81 | 106,803 | 1,222,011 |
| MAYBAKER | 36.50 | 36.50 | 39.00 | 38.00 | 39.00 | 2.50 | 6.85 | 208 | 865,130 | 33,019,075 |
| MBENEFIT | 3.05 | 3.05 | 3.35 | 3.00 | 3.30 | 0.25 | 8.20 | 628 | 80,904,784 | 266,698,632 |
| MCNICHOLS | 5.20 | 5.20 | 5.20 | 4.80 | 5.20 | 0.00 | 0.00 | 174 | 1,644,458 | 8,378,277 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 204 | 228,949 | 11,685,621 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 21 | 79,878 | 1,159,246 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 6 | 10,497 | 98,781 |
| MTNN | 815.00 | 815.00 | 0.00 | 0.00 | 815.00 | 0.00 | 0.00 | 3425 | 1,696,945 | 1,403,894,362 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 97 | 139,648 | 2,681,242 |
| NAHCO | 132.95 | 132.95 | 130.00 | 130.00 | 130.00 | (2.95) | -2.22 | 663 | 4,535,081 | 590,592,915 |
| NASCON | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 256 | 477,532 | 83,815,290 |
| NB | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | (0.90) | -1.17 | 371 | 750,136 | 56,916,865 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 101 | 41,467 | 6,016,862 |
| NEIMETH | 6.75 | 6.75 | 6.90 | 6.50 | 6.50 | (0.25) | -3.70 | 281 | 9,568,386 | 64,507,878 |
| NEM | 28.50 | 28.50 | 0.00 | 0.00 | 28.50 | 0.00 | 0.00 | 95 | 202,535 | 5,963,391 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 146 | 23,350 | 65,331,332 |
| NGXGROUP | 187.00 | 187.00 | 194.00 | 182.00 | 182.50 | (4.50) | -2.41 | 4301 | 9,971,623 | 1,836,510,175 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 23 | 5,260 | 854,224 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 12 | 3,235 | 231,303 |
| NPFMCRFBK | 3.75 | 3.75 | 4.10 | 3.60 | 4.00 | 0.25 | 6.67 | 269 | 3,931,086 | 15,253,678 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 54 | 79,144 | 8,884,706 |
| NSLTECH | 0.70 | 0.70 | 0.75 | 0.66 | 0.66 | (0.04) | -5.71 | 181 | 5,366,711 | 3,713,419 |
| OANDO | 34.00 | 34.00 | 36.00 | 33.85 | 33.85 | (0.15) | -0.44 | 765 | 4,721,238 | 165,624,466 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 197 | 26,113 | 33,325,411 |
| OMATEK | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | (0.14) | -9.66 | 87 | 1,982,950 | 2,621,308 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 5 | 561 | 16,986 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 220 | 30,559 | 56,253,007 |
| PRESTIGE | 1.36 | 1.36 | 0.00 | 0.00 | 1.36 | 0.00 | 0.00 | 31 | 333,401 | 471,813 |
| PZ | 75.10 | 75.10 | 74.10 | 74.10 | 74.10 | (1.00) | -1.33 | 473 | 1,197,906 | 88,876,359 |
| REDSTAREX | 12.75 | 12.75 | 13.85 | 13.85 | 13.85 | 1.10 | 8.63 | 140 | 616,733 | 7,864,049 |
| REGALINS | 0.70 | 0.70 | 0.73 | 0.71 | 0.71 | 0.01 | 1.43 | 46 | 711,998 | 514,766 |
| ROYALEX | 0.91 | 0.91 | 1.00 | 0.97 | 1.00 | 0.09 | 9.89 | 111 | 1,710,822 | 1,670,063 |
| RTBRISCOE | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 0.00 | 63 | 286,698 | 2,602,391 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 134 | 244,841 | 7,284,020 |
| SEPLAT | 14,907.80 | 14,907.80 | 0.00 | 0.00 | 14,907.80 | 0.00 | 0.00 | 567 | 172,174 | 2,740,569,477 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 20 | 3,259 | 502,212 |
| SOVRENINS | 2.15 | 2.15 | 2.36 | 1.98 | 2.36 | 0.21 | 9.77 | 147 | 13,083,847 | 27,472,030 |
| STANBIC | 151.50 | 151.50 | 0.00 | 0.00 | 151.50 | 0.00 | 0.00 | 356 | 487,927 | 74,820,758 |
| STERLINGNG | 7.65 | 7.65 | 7.65 | 7.45 | 7.65 | 0.00 | 0.00 | 328 | 75,823,816 | 572,721,262 |
| SUNUASSUR | 2.80 | 2.80 | 0.00 | 0.00 | 2.80 | 0.00 | 0.00 | 19 | 256,184 | 727,530 |
| TANTALIZER | 3.75 | 3.75 | 3.80 | 3.58 | 3.80 | 0.05 | 1.33 | 265 | 6,632,615 | 24,429,600 |
| THOMASWY | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 14 | 28,034 | 64,584 |
| TIP | 24.05 | 24.05 | 0.00 | 0.00 | 24.05 | 0.00 | 0.00 | 553 | 2,479,110 | 62,190,543 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 44 | 5,512 | 2,857,421 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 111 | 27,099 | 6,817,182 |
| TRANSCORP | 34.35 | 34.35 | 34.65 | 34.65 | 34.65 | 0.30 | 0.87 | 324 | 2,632,373 | 90,965,037 |
| TRANSEXPR | 2.45 | 2.45 | 2.68 | 2.67 | 2.67 | 0.22 | 8.98 | 86 | 458,191 | 1,221,789 |
| TRANSPOWER | 219.60 | 219.60 | 197.70 | 197.70 | 197.70 | (21.90) | -9.97 | 496 | 714,544 | 141,265,349 |
| TRIPPLEG | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 0.00 | 0.00 | 23 | 96,507 | 222,190 |
| UACN | 168.10 | 168.10 | 0.00 | 0.00 | 168.10 | 0.00 | 0.00 | 161 | 232,485 | 39,090,251 |
| UBA | 44.75 | 44.75 | 44.90 | 44.10 | 44.65 | (0.10) | -0.22 | 1225 | 9,025,963 | 401,415,084 |
| UCAP | 17.20 | 17.20 | 17.50 | 17.20 | 17.20 | 0.00 | 0.00 | 405 | 4,954,181 | 85,642,807 |
| UNILEVER | 109.95 | 109.95 | 0.00 | 0.00 | 109.95 | 0.00 | 0.00 | 234 | 458,643 | 46,044,631 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 15 | 28,034 | 599,928 |
| UPDC | 3.10 | 3.10 | 3.30 | 3.10 | 3.10 | 0.00 | 0.00 | 198 | 5,664,518 | 18,010,863 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 13 | 10,504 | 51,705 |
| VERITASKAP | 1.07 | 1.07 | 1.08 | 1.03 | 1.05 | (0.02) | -1.87 | 123 | 5,246,178 | 5,552,661 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 10.80 | 11.50 | 0.00 | 0.00 | 311 | 7,510,106 | 85,339,496 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 60 | 13,435 | 2,345,751 |
| WAPIC | 2.30 | 2.30 | 2.30 | 2.25 | 2.29 | (0.01) | -0.43 | 116 | 2,151,169 | 4,911,291 |
| WEMABANK | 29.60 | 29.60 | 29.60 | 29.35 | 29.35 | (0.25) | -0.84 | 484 | 3,275,898 | 96,810,250 |
| ZENITHBANK | 128.40 | 128.40 | 128.60 | 128.00 | 128.50 | 0.10 | 0.08 | 3253 | 78,558,237 | 10,098,900,190 |
| ZICHIS | 15.10 | 15.10 | 15.12 | 15.12 | 15.12 | 0.02 | 0.13 | 167 | 799,697 | 12,297,917 |
