| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 0.00 | 0.00 | 111 | 626,942 | 5,196,075 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 240 | 603,933 | 3,247,279 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 45 | 130,382 | 820,529 |
| ACCESSCORP | 28.05 | 28.05 | 28.95 | 28.10 | 28.25 | 0.20 | 0.71 | 2370 | 66,124,552 | 1,869,363,492 |
| AFRIPRUD | 11.70 | 11.70 | 11.60 | 11.45 | 11.60 | (0.10) | -0.85 | 158 | 2,153,621 | 24,846,148 |
| AIICO | 4.10 | 4.10 | 4.12 | 4.07 | 4.09 | (0.01) | -0.24 | 411 | 5,301,080 | 21,708,301 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 251 | 2,508 | 16,033,633 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 721 | 314,769 | 432,555,560 |
| AUSTINLAZ | 3.18 | 3.18 | 0.00 | 0.00 | 3.18 | 0.00 | 0.00 | 36 | 191,350 | 570,830 |
| AVACAP | 9.90 | 9.90 | 9.50 | 8.95 | 8.95 | (0.95) | -9.60 | 446 | 13,287,374 | 119,392,795 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 36 | 4,417 | 586,798 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 62 | 4,136 | 2,095,298 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1213 | 950,110 | 276,091,145 |
| BUAFOODS | 845.10 | 845.10 | 0.00 | 0.00 | 845.10 | 0.00 | 0.00 | 422 | 37,679 | 28,658,647 |
| CADBURY | 58.10 | 58.10 | 61.50 | 61.50 | 61.50 | 3.40 | 5.85 | 290 | 1,572,529 | 95,006,798 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 106 | 76,066 | 8,985,212 |
| CAVERTON | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 67 | 789,542 | 4,012,801 |
| CHAMPION | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 0.00 | 138 | 1,876,597 | 18,585,712 |
| CHAMS | 4.48 | 4.48 | 4.60 | 4.20 | 4.60 | 0.12 | 2.68 | 722 | 28,680,216 | 127,541,279 |
| CHELLARAM | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 0.00 | 0.00 | 24 | 45,530 | 590,749 |
| CILEASING | 5.45 | 5.45 | 5.90 | 5.90 | 5.90 | 0.45 | 8.26 | 59 | 406,158 | 2,340,533 |
| CMFC | 3.11 | 3.11 | 3.19 | 3.00 | 3.00 | (0.11) | -3.54 | 174 | 6,186,212 | 18,644,888 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 19 | 13,132 | 2,217,189 |
| CONHALLPLC | 7.00 | 7.00 | 7.22 | 6.98 | 6.98 | (0.02) | -0.29 | 148 | 54,338,366 | 379,419,552 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 45 | 12,652 | 2,391,228 |
| CORNERST | 5.20 | 5.20 | 5.15 | 5.10 | 5.15 | (0.05) | -0.96 | 47 | 1,460,737 | 7,469,600 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 183 | 229,550 | 16,247,230 |
| CUTIX | 2.50 | 2.50 | 2.50 | 2.45 | 2.50 | 0.00 | 0.00 | 210 | 10,912,094 | 27,148,353 |
| CWG | 19.50 | 19.50 | 0.00 | 0.00 | 19.50 | 0.00 | 0.00 | 218 | 670,735 | 12,545,869 |
| DAARCOMM | 1.65 | 1.65 | 1.73 | 1.61 | 1.73 | 0.08 | 4.85 | 79 | 882,084 | 1,453,783 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1665 | 336,857 | 322,036,548 |
| DANGSUGAR | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | (3.00) | -4.11 | 1504 | 2,848,110 | 200,661,492 |
| ELLAHLAKES | 8.70 | 8.70 | 8.70 | 8.15 | 8.70 | 0.00 | 0.00 | 206 | 1,904,502 | 16,273,694 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 2,101 | 81,100 |
| ETERNA | 35.20 | 35.20 | 36.00 | 35.50 | 36.00 | 0.80 | 2.27 | 238 | 2,413,172 | 86,134,554 |
| ETI | 64.95 | 64.95 | 0.00 | 0.00 | 64.95 | 0.00 | 0.00 | 241 | 513,165 | 35,599,965 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 73 | 144,585 | 2,067,890 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 10 | 730 | 124,173 |
| FCMB | 12.90 | 12.90 | 12.80 | 12.15 | 12.60 | (0.30) | -2.33 | 768 | 30,232,204 | 376,203,930 |
| FIDELITYBK | 21.65 | 21.80 | 22.00 | 20.70 | 22.00 | 0.35 | 1.62 | 654 | 46,855,099 | 1,020,116,519 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 564 | 884,047 | 74,728,234 |
| FIRSTHOLDCO | 142.00 | 142.00 | 140.55 | 136.50 | 140.00 | (2.00) | -1.41 | 2749 | 38,742,102 | 5,383,872,998 |
| FTGINSURE | 2.86 | 2.86 | 3.09 | 2.67 | 3.00 | 0.14 | 4.90 | 203 | 3,292,294,685 | 9,575,327,864 |
| FTNCOCOA | 8.10 | 8.10 | 8.90 | 8.90 | 8.90 | 0.80 | 9.88 | 307 | 1,789,516 | 15,613,882 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 21 | 601 | 446,663 |
| GTCO | 130.00 | 130.00 | 129.00 | 128.80 | 128.80 | (1.20) | -0.92 | 2465 | 8,035,471 | 1,036,373,062 |
| GUINEAINS | 0.78 | 0.78 | 0.79 | 0.74 | 0.74 | (0.04) | -5.13 | 85 | 2,818,852 | 2,149,368 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 235 | 54,354 | 18,869,505 |
| HBMNG | 358.90 | 358.90 | 0.00 | 0.00 | 358.90 | 0.00 | 0.00 | 1565 | 4,421,837 | 1,543,812,378 |
| HMCALL | 2.89 | 2.89 | 0.00 | 0.00 | 2.89 | 0.00 | 0.00 | 17 | 20,471 | 62,865 |
| HONYFLOUR | 17.30 | 17.30 | 17.60 | 17.50 | 17.50 | 0.20 | 1.16 | 280 | 3,952,440 | 69,412,142 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 110 | 410,901 | 17,102,061 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 8 | 9,606 | 297,695 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 8 | 8,172 | 91,611 |
| INTBREW | 11.70 | 11.70 | 11.10 | 11.00 | 11.00 | (0.70) | -5.98 | 186 | 3,020,884 | 33,514,423 |
| INTENEGINS | 4.27 | 4.27 | 4.00 | 4.00 | 4.00 | (0.27) | -6.32 | 85 | 435,831 | 1,751,974 |
| JAIZBANK | 8.50 | 8.50 | 8.80 | 8.60 | 8.60 | 0.10 | 1.18 | 1158 | 7,101,208 | 61,917,456 |
| JAPAULGOLD | 2.90 | 2.90 | 2.99 | 2.80 | 2.90 | 0.00 | 0.00 | 325 | 8,608,940 | 24,859,226 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 47 | 12,049 | 3,371,310 |
| JOHNHOLT | 10.10 | 10.10 | 0.00 | 0.00 | 10.10 | 0.00 | 0.00 | 25 | 61,794 | 571,769 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 7 | 2,138 | 14,004 |
| LASACO | 1.93 | 2.00 | 2.00 | 1.91 | 1.92 | (0.01) | -0.52 | 145 | 2,372,067 | 4,639,317 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 41 | 171,682 | 1,531,364 |
| LEGENDINT | 4.40 | 4.40 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00 | 37 | 879,269 | 3,760,867 |
| LINKASSURE | 1.75 | 1.75 | 1.79 | 1.74 | 1.76 | 0.01 | 0.57 | 99 | 8,641,740 | 15,228,963 |
| LIVESTOCK | 8.00 | 8.00 | 8.05 | 8.05 | 8.05 | 0.05 | 0.63 | 197 | 1,291,471 | 10,679,514 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 12 | 66,858 | 218,834 |
| MANSARD | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 84 | 381,658 | 4,927,141 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 315 | 462,117 | 17,192,836 |
| MBENEFIT | 3.28 | 3.28 | 3.29 | 3.28 | 3.28 | 0.00 | 0.00 | 143 | 2,089,928 | 6,878,222 |
| MCNICHOLS | 5.45 | 5.45 | 5.70 | 4.95 | 5.70 | 0.25 | 4.59 | 115 | 991,799 | 5,235,921 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 87 | 92,381 | 4,707,888 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 35 | 82,845 | 1,290,005 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 99 | 990 |
| MTNN | 845.00 | 845.00 | 805.00 | 805.00 | 805.00 | (40.00) | -4.73 | 4655 | 2,773,350 | 2,231,066,265 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 13 | 13,166 | 252,787 |
| NAHCO | 153.00 | 153.00 | 159.00 | 150.20 | 150.20 | (2.80) | -1.83 | 490 | 1,585,989 | 240,578,236 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 190 | 101,833 | 18,368,058 |
| NB | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | (1.50) | -2.10 | 303 | 1,668,739 | 117,541,662 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 6 | 396 | 57,460 |
| NEIMETH | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00 | 205 | 1,353,480 | 11,276,544 |
| NEM | 31.65 | 31.65 | 32.00 | 32.00 | 32.00 | 0.35 | 1.11 | 117 | 606,737 | 19,209,694 |
| NESTLE | 2,750.00 | 2,750.00 | 2750.00 | 2750.00 | 2,750.00 | 0.00 | 0.00 | 176 | 388,378 | 1,068,142,639 |
| NGXGROUP | 138.80 | 138.80 | 0.00 | 0.00 | 138.80 | 0.00 | 0.00 | 1108 | 2,165,616 | 297,972,605 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 179 | 171,473 | 29,915,439 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 10 | 11,912 | 851,708 |
| NPFMCRFBK | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00 | 68 | 208,006 | 866,914 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 20 | 8,454 | 939,887 |
| NSLTECH | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | (0.03) | -3.66 | 135 | 5,467,744 | 4,337,545 |
| OANDO | 35.00 | 35.00 | 35.95 | 35.20 | 35.20 | 0.20 | 0.57 | 557 | 4,907,651 | 174,679,628 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 209 | 27,967 | 35,691,485 |
| OMATEK | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00 | 79 | 890,215 | 1,482,680 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 10 | 4,717 | 136,566 |
| PRESCO | 2055.30 | 2055.30 | 0.00 | 0.00 | 2055.30 | 0.00 | 0.00 | 240 | 21,523 | 39,813,245 |
| PRESTIGE | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 0.00 | 0.00 | 27 | 390,092 | 563,893 |
| PZ | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 268 | 1,116,557 | 87,234,743 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 36 | 136,413 | 2,312,437 |
| REGALINS | 0.79 | 0.79 | 0.85 | 0.79 | 0.84 | 0.05 | 6.33 | 93 | 11,481,024 | 9,628,813 |
| ROYALEX | 1.20 | 1.20 | 1.21 | 1.20 | 1.21 | 0.01 | 0.83 | 54 | 1,999,998 | 2,401,068 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 43 | 194,687 | 2,209,697 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 16 | 11,375 | 338,406 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 385 | 32,215 | 367,379,523 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 5 | 1,840 | 283,544 |
| SOVRENINS | 1.78 | 1.78 | 1.90 | 1.82 | 1.90 | 0.12 | 6.74 | 119 | 2,862,088 | 5,404,975 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 314 | 420,800 | 67,147,684 |
| STERLINGNG | 7.70 | 7.50 | 7.75 | 7.50 | 7.75 | 0.05 | 0.65 | 241 | 7,194,827 | 54,552,065 |
| SUNUASSUR | 3.28 | 3.28 | 3.30 | 3.30 | 3.30 | 0.02 | 0.61 | 8 | 109,920 | 362,696 |
| TANTALIZER | 4.10 | 4.10 | 4.49 | 4.20 | 4.21 | 0.11 | 2.68 | 211 | 2,029,235 | 8,716,007 |
| THOMASWY | 3.21 | 3.21 | 2.89 | 2.89 | 2.89 | (0.32) | -9.97 | 52 | 989,740 | 2,875,966 |
| TIP | 26.80 | 26.80 | 27.00 | 26.20 | 26.20 | (0.60) | -2.24 | 1039 | 5,070,695 | 134,031,915 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 31 | 867 | 499,392 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 43 | 2,372 | 532,418 |
| TRANSCORP | 38.55 | 38.55 | 38.00 | 37.55 | 37.55 | (1.00) | -2.59 | 336 | 2,750,026 | 103,027,327 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 37 | 84,584,346 | 181,903,201 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 50 | 90,840 | 17,959,068 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 23 | 136,293 | 401,448 |
| UACN | 178.20 | 178.20 | 179.00 | 175.00 | 175.00 | (3.20) | -1.80 | 205 | 3,566,222 | 634,883,115 |
| UBA | 46.25 | 46.25 | 47.00 | 46.25 | 46.45 | 0.20 | 0.43 | 1331 | 12,482,213 | 582,339,065 |
| UCAP | 18.00 | 18.00 | 18.00 | 17.50 | 17.60 | (0.40) | -2.22 | 425 | 4,514,861 | 80,413,782 |
| UNILEVER | 145.95 | 145.95 | 0.00 | 0.00 | 145.95 | 0.00 | 0.00 | 116 | 60,912 | 8,023,163 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 7,498 | 160,457 |
| UNIVINSURE | 0.83 | 0.83 | 0.89 | 0.86 | 0.88 | 0.05 | 6.02 | 114 | 12,409,661 | 10,835,135 |
| UPDC | 3.50 | 3.50 | 3.60 | 3.55 | 3.60 | 0.10 | 2.86 | 122 | 1,388,364 | 4,978,978 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 23 | 167,278 | 875,174 |
| VERITASKAP | 1.32 | 1.32 | 1.32 | 1.28 | 1.28 | (0.04) | -3.03 | 142 | 17,911,332 | 23,301,726 |
| VFDGROUP | 12.00 | 12.00 | 12.15 | 11.50 | 12.15 | 0.15 | 1.25 | 256 | 7,895,165 | 93,702,189 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 94 | 365,847 | 63,876,886 |
| WAPIC | 2.25 | 2.25 | 2.33 | 2.20 | 2.20 | (0.05) | -2.22 | 128 | 5,504,741 | 12,395,335 |
| WEMABANK | 28.40 | 28.40 | 28.90 | 28.50 | 28.50 | 0.10 | 0.35 | 538 | 6,653,138 | 188,699,998 |
| ZENITHBANK | 126.90 | 126.90 | 127.10 | 126.00 | 126.50 | (0.40) | -0.32 | 2812 | 13,152,433 | 1,667,857,289 |
| ZICHIS | 20.20 | 20.20 | 19.55 | 19.55 | 19.55 | (0.65) | -3.22 | 464 | 3,312,073 | 63,947,411 |
