| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.75 | 7.75 | 7.00 | 7.00 | 7.00 | (0.75) | -9.68 | 200 | 1,504,095 | 11,304,046 |
| ABCTRANS | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00 | 108 | 528,997 | 2,699,844 |
| ACADEMY | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00 | 63 | 386,687 | 2,165,408 |
| ACCESSCORP | 30.80 | 30.80 | 30.30 | 29.65 | 30.05 | (0.75) | -2.44 | 2225 | 24,883,112 | 747,763,854 |
| AFRIPRUD | 11.10 | 11.10 | 11.25 | 11.25 | 11.25 | 0.15 | 1.35 | 128 | 890,908 | 10,016,361 |
| AIICO | 4.10 | 4.10 | 4.12 | 3.91 | 3.91 | (0.19) | -4.63 | 454 | 12,910,696 | 51,823,621 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 174 | 19,346 | 128,982,157 |
| ARADEL | 1539.90 | 1539.90 | 1450.00 | 1450.00 | 1450.00 | (89.90) | -5.84 | 1672 | 1,432,096 | 2,074,294,467 |
| AUSTINLAZ | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 38 | 251,139 | 638,810 |
| AVACAP | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 107 | 638,490 | 3,849,717 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 30 | 4,047 | 537,644 |
| BETAGLAS | 506.60 | 506.60 | 0.00 | 0.00 | 506.60 | 0.00 | 0.00 | 639 | 2,483,666 | 1,143,431,027 |
| BUACEMENT | 309.00 | 309.00 | 0.00 | 0.00 | 309.00 | 0.00 | 0.00 | 1325 | 592,698 | 166,888,233 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 855 | 56,233 | 40,638,032 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 263 | 258,382 | 16,042,811 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 74 | 72,781 | 8,084,005 |
| CAVERTON | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | (0.10) | -2.17 | 46 | 395,176 | 1,781,514 |
| CHAMPION | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 134 | 2,429,017 | 25,262,407 |
| CHAMS | 3.88 | 3.88 | 3.93 | 3.82 | 3.85 | (0.03) | -0.77 | 606 | 8,163,036 | 31,599,537 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 13 | 33,208 | 346,915 |
| CILEASING | 5.35 | 5.35 | 5.40 | 5.40 | 5.40 | 0.05 | 0.93 | 34 | 344,739 | 1,875,929 |
| CMFC | 2.84 | 2.84 | 2.89 | 2.56 | 2.56 | (0.28) | -9.86 | 231 | 11,241,769 | 30,063,533 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 13 | 22,610 | 3,836,917 |
| CONHALLPLC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 86 | 811,524 | 5,290,105 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 60 | 18,981 | 3,587,409 |
| CORNERST | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | (0.05) | -0.92 | 81 | 1,837,709 | 9,665,657 |
| CUSTODIAN | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 158 | 491,930 | 35,878,587 |
| CUTIX | 2.45 | 2.45 | 2.42 | 2.41 | 2.42 | (0.03) | -1.22 | 123 | 1,497,711 | 3,628,028 |
| CWG | 19.40 | 19.40 | 0.00 | 0.00 | 19.40 | 0.00 | 0.00 | 131 | 282,651 | 5,512,682 |
| DAARCOMM | 1.69 | 1.69 | 1.69 | 1.55 | 1.55 | (0.14) | -8.28 | 135 | 1,306,685 | 2,105,898 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1513 | 836,045 | 838,074,574 |
| DANGSUGAR | 71.00 | 71.00 | 72.00 | 71.10 | 72.00 | 1.00 | 1.41 | 1249 | 2,299,430 | 165,064,370 |
| ELLAHLAKES | 8.35 | 8.35 | 8.45 | 8.25 | 8.25 | (0.10) | -1.20 | 171 | 2,386,273 | 19,756,841 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 4 | 152 | 5,571 |
| ETERNA | 35.80 | 35.80 | 36.00 | 36.00 | 36.00 | 0.20 | 0.56 | 142 | 1,384,536 | 49,332,252 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 184 | 416,811 | 29,407,709 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 67 | 243,166 | 3,236,829 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 273 | 46,437 |
| FCMB | 11.70 | 11.70 | 11.90 | 11.70 | 11.90 | 0.20 | 1.71 | 532 | 3,728,523 | 43,825,719 |
| FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.05 | 19.50 | (0.50) | -2.50 | 545 | 15,704,834 | 311,699,807 |
| FIDSON | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 580 | 658,698 | 52,577,614 |
| FIRSTHOLDCO | 149.90 | 149.90 | 155.00 | 149.95 | 149.95 | 0.05 | 0.03 | 1823 | 8,612,782 | 1,292,779,662 |
| FTGINSURE | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | (0.01) | -0.51 | 35 | 509,217 | 964,622 |
| FTNCOCOA | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | (0.10) | -1.16 | 227 | 2,948,019 | 24,214,340 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 20 | 484 | 359,709 |
| GTCO | 133.00 | 133.00 | 133.00 | 132.50 | 132.70 | (0.30) | -0.23 | 2568 | 34,254,276 | 4,551,811,553 |
| GUINEAINS | 0.78 | 0.78 | 0.78 | 0.74 | 0.77 | (0.01) | -1.28 | 102 | 1,494,362 | 1,151,004 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 224 | 603,395 | 220,809,462 |
| HBMNG | 357.00 | 357.00 | 0.00 | 0.00 | 357.00 | 0.00 | 0.00 | 997 | 2,056,942 | 734,474,247 |
| HMCALL | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 28 | 87,256 | 319,875 |
| HONYFLOUR | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00 | 254 | 528,031 | 9,017,489 |
| IKEJAHOTEL | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00 | 63 | 63,704 | 2,614,805 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 12 | 15,336 | 470,845 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 4,600 | 48,465 |
| INTBREW | 10.05 | 10.05 | 10.10 | 10.00 | 10.00 | (0.05) | -0.50 | 134 | 1,570,865 | 15,869,170 |
| INTENEGINS | 2.91 | 2.91 | 3.08 | 2.92 | 2.93 | 0.02 | 0.69 | 411 | 5,414,725 | 16,180,207 |
| JAIZBANK | 8.30 | 8.30 | 8.65 | 8.20 | 8.65 | 0.35 | 4.22 | 1153 | 10,470,324 | 88,756,318 |
| JAPAULGOLD | 2.80 | 2.80 | 2.93 | 2.80 | 2.83 | 0.03 | 1.07 | 238 | 5,477,870 | 15,602,825 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 41 | 30,735 | 8,599,653 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 36 | 59,014 | 509,226 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 1 | 700 | 4,760 |
| LASACO | 1.88 | 1.88 | 1.89 | 1.89 | 1.89 | 0.01 | 0.53 | 68 | 475,595 | 902,830 |
| LEARNAFRCA | 7.90 | 7.90 | 8.65 | 8.65 | 8.65 | 0.75 | 9.49 | 231 | 2,119,241 | 17,520,130 |
| LEGENDINT | 4.10 | 4.10 | 4.10 | 4.00 | 4.10 | 0.00 | 0.00 | 29 | 1,268,440 | 5,098,416 |
| LINKASSURE | 1.95 | 1.95 | 1.91 | 1.84 | 1.90 | (0.05) | -2.56 | 68 | 9,553,296 | 18,000,536 |
| LIVESTOCK | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | (0.15) | -1.82 | 121 | 679,299 | 5,431,171 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 17 | 126,990 | 390,892 |
| MANSARD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 123 | 914,011 | 10,995,550 |
| MAYBAKER | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 267 | 511,909 | 21,169,645 |
| MBENEFIT | 3.20 | 3.20 | 3.18 | 3.15 | 3.15 | (0.05) | -1.56 | 165 | 7,257,446 | 22,892,532 |
| MCNICHOLS | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 103 | 1,616,287 | 8,692,642 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 92 | 86,956 | 4,588,807 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 16 | 42,345 | 666,076 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 61 | 122,058 | 1,255,180 |
| MTNN | 807.00 | 807.00 | 808.00 | 808.00 | 808.00 | 1.00 | 0.12 | 3634 | 4,484,912 | 3,601,910,093 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 8 | 1,707 | 32,774 |
| NAHCO | 136.35 | 136.35 | 0.00 | 0.00 | 136.35 | 0.00 | 0.00 | 420 | 1,189,090 | 163,598,998 |
| NASCON | 175.50 | 175.50 | 161.40 | 161.40 | 161.40 | (14.10) | -8.03 | 601 | 1,684,583 | 273,168,139 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 313 | 1,239,090 | 93,513,902 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 22,725 | 3,297,398 |
| NEIMETH | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 130 | 386,295 | 2,950,535 |
| NEM | 34.45 | 34.45 | 32.75 | 32.75 | 32.75 | (1.70) | -4.93 | 204 | 1,356,559 | 43,766,992 |
| NESTLE | 2,995.00 | 2,995.00 | 0.00 | 0.00 | 2,995.00 | 0.00 | 0.00 | 293 | 337,973 | 986,981,838 |
| NGXGROUP | 137.50 | 137.50 | 0.00 | 0.00 | 137.50 | 0.00 | 0.00 | 1101 | 3,396,741 | 464,942,353 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 47 | 10,288 | 1,670,771 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 813 | 58,130 |
| NPFMCRFBK | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | (0.05) | -1.22 | 80 | 1,410,463 | 5,714,267 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 46 | 15,803 | 1,722,625 |
| NSLTECH | 0.75 | 0.75 | 0.76 | 0.74 | 0.74 | (0.01) | -1.33 | 134 | 8,275,271 | 6,153,319 |
| OANDO | 38.30 | 38.30 | 37.00 | 37.00 | 37.00 | (1.30) | -3.39 | 593 | 3,845,327 | 141,618,004 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 184 | 30,416 | 38,816,899 |
| OMATEK | 1.75 | 1.75 | 1.70 | 1.58 | 1.70 | (0.05) | -2.86 | 94 | 1,078,239 | 1,770,511 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 2 | 497 | 14,900 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 203 | 40,606 | 74,747,525 |
| PRESTIGE | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 22 | 1,958,509 | 2,740,616 |
| PZ | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 298 | 1,032,939 | 83,531,809 |
| REDSTAREX | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 0.00 | 100 | 168,510 | 2,480,722 |
| REGALINS | 0.84 | 0.84 | 0.88 | 0.88 | 0.88 | 0.04 | 4.76 | 77 | 1,297,438 | 1,132,469 |
| ROYALEX | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 0.00 | 0.00 | 75 | 913,038 | 947,337 |
| RTBRISCOE | 11.00 | 11.00 | 10.90 | 9.90 | 9.90 | (1.10) | -10.00 | 164 | 1,123,325 | 12,006,377 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 17 | 105,815 | 3,147,996 |
| SEPLAT | 12,320.60 | 12,320.60 | 13552.60 | 13552.60 | 13,552.60 | 1,232.00 | 10.00 | 183 | 194,163 | 2,631,413,474 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 97 | 40,707 | 6,272,949 |
| SOVRENINS | 2.26 | 2.26 | 2.48 | 2.04 | 2.04 | (0.22) | -9.73 | 185 | 21,210,769 | 46,702,244 |
| STANBIC | 153.30 | 153.30 | 0.00 | 0.00 | 153.30 | 0.00 | 0.00 | 247 | 127,492 | 19,746,771 |
| STERLINGNG | 7.85 | 7.85 | 7.85 | 7.60 | 7.80 | (0.05) | -0.64 | 179 | 1,717,904 | 13,253,379 |
| SUNUASSUR | 3.23 | 3.23 | 0.00 | 0.00 | 3.23 | 0.00 | 0.00 | 33 | 187,900 | 611,109 |
| TANTALIZER | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00 | 144 | 1,096,851 | 4,440,416 |
| THOMASWY | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | (0.10) | -3.85 | 23 | 670,609 | 1,717,114 |
| TIP | 25.90 | 25.90 | 25.90 | 25.80 | 25.90 | 0.00 | 0.00 | 729 | 2,570,201 | 66,512,191 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 48 | 4,264 | 2,210,458 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 57 | 18,113 | 4,408,982 |
| TRANSCORP | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 225 | 1,691,837 | 62,542,782 |
| TRANSEXPR | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | (0.04) | -1.32 | 35 | 484,323 | 1,454,013 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 38 | 29,944 | 5,919,929 |
| TRIPPLEG | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 75 | 157,868 | 463,327 |
| UACN | 177.90 | 177.90 | 0.00 | 0.00 | 177.90 | 0.00 | 0.00 | 150 | 203,671 | 35,021,229 |
| UBA | 46.50 | 46.50 | 46.20 | 45.75 | 46.00 | (0.50) | -1.08 | 1107 | 113,261,572 | 5,226,915,312 |
| UCAP | 17.90 | 17.90 | 18.50 | 17.40 | 18.00 | 0.10 | 0.56 | 365 | 6,220,126 | 111,450,447 |
| UNILEVER | 110.00 | 110.00 | 110.10 | 110.10 | 110.10 | 0.10 | 0.09 | 194 | 1,346,066 | 148,273,368 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 3,712 | 79,437 |
| UPDC | 3.55 | 3.55 | 3.65 | 3.65 | 3.65 | 0.10 | 2.82 | 99 | 788,460 | 2,859,767 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 107 | 462,633 | 2,398,200 |
| VERITASKAP | 1.16 | 1.16 | 1.14 | 1.10 | 1.14 | (0.02) | -1.72 | 133 | 4,995,155 | 5,635,283 |
| VFDGROUP | 11.40 | 11.40 | 11.70 | 11.25 | 11.70 | 0.30 | 2.63 | 156 | 3,321,755 | 37,874,203 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 63 | 52,831 | 9,224,293 |
| WAPIC | 2.39 | 2.39 | 2.49 | 2.30 | 2.49 | 0.10 | 4.18 | 120 | 20,584,938 | 48,480,183 |
| WEMABANK | 29.50 | 29.50 | 0.00 | 0.00 | 29.50 | 0.00 | 0.00 | 398 | 740,830 | 21,493,205 |
| ZENITHBANK | 127.10 | 127.10 | 127.50 | 126.10 | 127.50 | 0.40 | 0.31 | 2619 | 11,856,355 | 1,504,957,060 |
| ZICHIS | 15.25 | 15.25 | 15.30 | 15.30 | 15.30 | 0.05 | 0.33 | 284 | 1,429,280 | 22,035,599 |
