| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | (0.15) | -2.16 | 136 | 702,253 | 4,820,092 |
| ABCTRANS | 7.30 | 7.30 | 8.00 | 7.30 | 7.30 | 0.00 | 0.00 | 369 | 2,471,786 | 18,304,663 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 31 | 16,967 | 85,654 |
| ACCESSCORP | 26.10 | 26.10 | 27.95 | 26.20 | 26.75 | 0.65 | 2.49 | 1536 | 16,881,526 | 454,026,864 |
| AFRIPRUD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00 | 0.00 | 96 | 515,591 | 5,374,380 |
| AIICO | 3.80 | 3.80 | 4.00 | 3.81 | 3.81 | 0.01 | 0.26 | 278 | 2,924,988 | 11,374,237 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 63 | 579 | 3,282,932 |
| ARADEL | 1499.90 | 1499.90 | 0.00 | 0.00 | 1499.90 | 0.00 | 0.00 | 1064 | 3,099,834 | 4,340,397,185 |
| AUSTINLAZ | 3.18 | 3.18 | 2.91 | 2.90 | 2.90 | (0.28) | -8.81 | 100 | 1,755,064 | 5,128,401 |
| AVACAP | 6.60 | 6.60 | 7.25 | 6.60 | 7.25 | 0.65 | 9.85 | 256 | 4,740,236 | 33,276,288 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 25 | 11,723 | 1,557,401 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 145 | 28,162 | 13,063,293 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 661 | 470,738 | 132,101,194 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 398 | 33,003 | 23,328,094 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 151 | 74,641 | 4,326,006 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 47 | 54,537 | 6,025,588 |
| CAVERTON | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 117 | 1,441,344 | 6,854,729 |
| CHAMPION | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | (0.20) | -2.00 | 206 | 4,577,851 | 42,464,794 |
| CHAMS | 3.41 | 3.41 | 3.41 | 3.39 | 3.39 | (0.02) | -0.59 | 333 | 5,347,682 | 18,211,505 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 2 | 2,015 | 21,460 |
| CILEASING | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | (0.15) | -2.78 | 24 | 422,613 | 2,239,722 |
| CMFC | 3.57 | 3.57 | 0.00 | 0.00 | 3.57 | 0.00 | 0.00 | 124 | 967,476 | 3,390,399 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 10 | 5,653 | 920,833 |
| CONHALLPLC | 6.50 | 6.50 | 6.69 | 6.51 | 6.69 | 0.19 | 2.92 | 85 | 1,367,794 | 9,040,950 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 23 | 4,009 | 757,701 |
| CORNERST | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | (0.30) | -6.12 | 50 | 379,855 | 1,769,606 |
| CUSTODIAN | 64.70 | 64.70 | 0.00 | 0.00 | 64.70 | 0.00 | 0.00 | 172 | 277,779 | 17,903,110 |
| CUTIX | 2.27 | 2.27 | 2.31 | 2.27 | 2.31 | 0.04 | 1.76 | 97 | 1,613,265 | 3,715,201 |
| CWG | 18.05 | 18.05 | 0.00 | 0.00 | 18.05 | 0.00 | 0.00 | 109 | 338,709 | 6,143,382 |
| DAARCOMM | 1.46 | 1.46 | 1.47 | 1.45 | 1.45 | (0.01) | -0.68 | 80 | 900,548 | 1,312,318 |
| DANGCEM | 1008.00 | 1008.00 | 1010.00 | 1010.00 | 1010.00 | 2.00 | 0.20 | 808 | 654,591 | 661,076,507 |
| DANGSUGAR | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00 | 671 | 4,118,726 | 277,665,522 |
| ELLAHLAKES | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 90 | 612,941 | 4,812,509 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 8 | 37,651 | 1,242,483 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 93 | 365,461 | 13,581,198 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 288 | 427,525 | 28,709,890 |
| ETRANZACT | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 137 | 1,308,185 | 21,983,511 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 6 | 32,423 | 5,515,152 |
| FCMB | 10.95 | 10.95 | 11.00 | 10.80 | 11.00 | 0.05 | 0.46 | 389 | 8,802,629 | 95,666,979 |
| FIDELITYBK | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 459 | 7,391,572 | 161,192,085 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 269 | 198,429 | 16,915,278 |
| FIRSTHOLDCO | 131.00 | 131.00 | 0.00 | 0.00 | 131.00 | 0.00 | 0.00 | 932 | 5,949,469 | 774,743,243 |
| FTGINSURE | 1.81 | 1.81 | 1.99 | 1.80 | 1.81 | 0.00 | 0.00 | 93 | 2,547,883 | 4,842,728 |
| FTNCOCOA | 7.50 | 7.50 | 7.50 | 7.30 | 7.50 | 0.00 | 0.00 | 130 | 2,351,511 | 17,311,762 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 15 | 353 | 262,350 |
| GTCO | 122.40 | 122.40 | 122.60 | 122.00 | 122.00 | (0.40) | -0.33 | 2390 | 20,967,345 | 2,559,947,753 |
| GUINEAINS | 0.85 | 0.85 | 0.00 | 0.00 | 0.85 | 0.00 | 0.00 | 86 | 1,050,147 | 863,694 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 267 | 729,932 | 297,833,732 |
| HBMNG | 379.00 | 379.00 | 0.00 | 0.00 | 379.00 | 0.00 | 0.00 | 542 | 333,604 | 116,124,456 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 17 | 68,243 | 225,799 |
| HONYFLOUR | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 172 | 1,586,205 | 27,643,535 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 38 | 54,788 | 2,371,597 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 7 | 122,220 | 3,415,308 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 1 | 2,000 | 21,300 |
| INTBREW | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | (0.45) | -4.74 | 62 | 496,148 | 4,548,911 |
| INTENEGINS | 2.03 | 2.03 | 2.23 | 2.02 | 2.14 | 0.11 | 5.42 | 308 | 11,178,290 | 24,008,000 |
| JAIZBANK | 7.80 | 7.80 | 7.85 | 7.75 | 7.75 | (0.05) | -0.64 | 653 | 19,229,429 | 149,860,464 |
| JAPAULGOLD | 2.53 | 2.50 | 2.58 | 2.49 | 2.58 | 0.05 | 1.98 | 242 | 15,125,819 | 38,069,166 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 18 | 1,556 | 435,369 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 23 | 32,280 | 271,726 |
| LASACO | 1.85 | 1.85 | 1.80 | 1.79 | 1.80 | (0.05) | -2.70 | 61 | 915,381 | 1,644,405 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 45 | 147,340 | 1,225,998 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 17 | 200,741 | 684,986 |
| LINKASSURE | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 0.00 | 0.00 | 43 | 225,513 | 362,000 |
| LIVESTOCK | 18.75 | 18.75 | 18.90 | 17.90 | 18.90 | 0.15 | 0.80 | 564 | 40,966,008 | 766,202,918 |
| LIVINGTRUST | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 35 | 733,141 | 2,385,495 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 61 | 191,063 | 2,088,411 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 194 | 249,633 | 9,497,390 |
| MBENEFIT | 3.00 | 3.00 | 3.01 | 3.00 | 3.00 | 0.00 | 0.00 | 182 | 4,112,710 | 12,358,799 |
| MCNICHOLS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 60 | 408,574 | 2,036,947 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 17 | 8,555 | 433,410 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 39 | 80,699 | 1,395,154 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 11,430 | 115,290 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 2243 | 1,362,049 | 1,109,915,273 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 3 | 1,822 | 31,521 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 240 | 618,623 | 83,893,494 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 148 | 130,672 | 23,033,510 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 225 | 1,054,276 | 77,977,778 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 14 | 8,798 | 1,276,826 |
| NEIMETH | 7.60 | 7.60 | 0.00 | 0.00 | 7.60 | 0.00 | 0.00 | 239 | 4,802,788 | 34,486,656 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 89 | 510,805 | 14,502,836 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 666 | 37,435 | 101,020,494 |
| NGXGROUP | 160.00 | 160.00 | 152.50 | 152.50 | 152.50 | (7.50) | -4.69 | 781 | 2,334,098 | 363,031,058 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 204 | 165,982 | 24,229,168 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 280 | 20,020 |
| NPFMCRFBK | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 45 | 465,818 | 1,910,619 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 22 | 124,849 | 14,021,706 |
| NSLTECH | 0.73 | 0.73 | 0.73 | 0.68 | 0.68 | (0.05) | -6.85 | 124 | 18,407,013 | 12,754,546 |
| OANDO | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | (1.50) | -4.17 | 310 | 2,314,061 | 79,245,265 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 98 | 4,784 | 5,494,902 |
| OMATEK | 1.45 | 1.45 | 1.45 | 1.35 | 1.45 | 0.00 | 0.00 | 79 | 1,407,966 | 1,973,972 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 6 | 1,648 | 47,457 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 87 | 10,016 | 18,437,453 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 35 | 3,576,427 | 4,935,081 |
| PZ | 63.50 | 63.50 | 68.95 | 65.50 | 68.95 | 5.45 | 8.58 | 239 | 13,822,937 | 948,580,515 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 47 | 91,608 | 1,121,874 |
| REGALINS | 0.73 | 0.73 | 0.79 | 0.73 | 0.73 | 0.00 | 0.00 | 89 | 1,937,205 | 1,431,205 |
| ROYALEX | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | (0.01) | -1.00 | 56 | 474,496 | 475,767 |
| RTBRISCOE | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 63 | 188,607 | 1,726,650 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 14 | 33,943 | 1,009,804 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 295 | 10,279 | 157,435,423 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9 | 100 | 15,410 |
| SOVRENINS | 2.03 | 2.03 | 2.03 | 2.02 | 2.02 | (0.01) | -0.49 | 109 | 6,761,118 | 13,727,170 |
| STANBIC | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 243 | 2,372,514 | 379,354,916 |
| STERLINGNG | 76.50 | 76.50 | 76.95 | 74.20 | 76.95 | 0.45 | 0.59 | 448 | 4,833,264 | 365,652,834 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 41 | 45,469 | 133,496 |
| TANTALIZER | 3.76 | 3.76 | 3.98 | 3.70 | 3.98 | 0.22 | 5.85 | 156 | 3,452,532 | 13,031,497 |
| THOMASWY | 2.80 | 2.80 | 2.66 | 2.52 | 2.52 | (0.28) | -10.00 | 36 | 2,156,553 | 5,566,874 |
| TIP | 24.00 | 24.00 | 24.70 | 24.00 | 24.70 | 0.70 | 2.92 | 768 | 3,719,795 | 90,611,074 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 95 | 13,167 | 6,143,722 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 47 | 6,020 | 1,623,042 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 182 | 772,367 | 26,201,851 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 11 | 88,449 | 243,613 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 24 | 22,330 | 3,577,266 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 21 | 100,041 | 290,151 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 94 | 92,973 | 16,573,006 |
| UBA | 41.90 | 41.90 | 42.00 | 41.70 | 41.80 | (0.10) | -0.24 | 729 | 10,124,244 | 423,635,118 |
| UCAP | 16.55 | 16.55 | 16.55 | 16.05 | 16.55 | 0.00 | 0.00 | 519 | 17,425,822 | 283,234,389 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 140 | 154,813 | 16,361,598 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 9 | 47,580 | 1,018,212 |
| UPDC | 3.85 | 3.85 | 3.75 | 3.60 | 3.60 | (0.25) | -6.49 | 79 | 2,741,650 | 10,128,031 |
| UPL | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00 | 19 | 91,390 | 421,865 |
| VERITASKAP | 1.14 | 1.14 | 1.13 | 1.08 | 1.08 | (0.06) | -5.26 | 88 | 1,121,191 | 1,243,131 |
| VFDGROUP | 12.55 | 12.55 | 13.00 | 13.00 | 13.00 | 0.45 | 3.59 | 92 | 1,171,703 | 15,126,012 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 67 | 32,127 | 5,050,364 |
| WAPIC | 2.37 | 2.37 | 2.58 | 2.41 | 2.41 | 0.04 | 1.69 | 152 | 5,759,721 | 14,559,997 |
| WEMABANK | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | (1.00) | -3.33 | 281 | 2,441,367 | 71,888,678 |
| ZENITHBANK | 122.00 | 122.00 | 122.40 | 121.50 | 121.50 | (0.50) | -0.41 | 2530 | 33,783,149 | 4,116,398,842 |
| ZICHIS | 17.40 | 17.40 | 0.00 | 0.00 | 17.40 | 0.00 | 0.00 | 104 | 485,731 | 8,352,978 |
