| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.05 | 8.05 | 0.00 | 0.00 | 8.05 | 0.00 | 0.00 | 62 | 194,409 | 1,578,769 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 156 | 472,382 | 2,478,822 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 25 | 24,689 | 148,095 |
| ACCESSCORP | 26.80 | 26.80 | 27.50 | 26.80 | 26.90 | 0.10 | 0.37 | 1441 | 16,047,656 | 432,246,318 |
| AFRIPRUD | 11.75 | 11.75 | 11.70 | 11.65 | 11.70 | (0.05) | -0.43 | 122 | 1,052,395 | 12,290,252 |
| AIICO | 3.91 | 3.91 | 4.09 | 3.94 | 3.94 | 0.03 | 0.77 | 460 | 15,668,435 | 62,220,518 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 143 | 5,632 | 36,134,858 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 540 | 830,637 | 1,141,461,365 |
| AUSTINLAZ | 2.84 | 2.84 | 0.00 | 0.00 | 2.84 | 0.00 | 0.00 | 33 | 90,863 | 258,519 |
| AVACAP | 7.90 | 7.90 | 7.90 | 7.15 | 7.15 | (0.75) | -9.49 | 311 | 6,610,810 | 48,553,276 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 44 | 22,655 | 3,009,717 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 44 | 6,335 | 3,209,311 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 632 | 142,501 | 40,617,197 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 638 | 94,584 | 64,884,698 |
| CADBURY | 62.00 | 62.00 | 0.00 | 0.00 | 62.00 | 0.00 | 0.00 | 256 | 308,727 | 18,278,356 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 98 | 227,762 | 25,577,784 |
| CAVERTON | 5.00 | 5.00 | 4.75 | 4.70 | 4.70 | (0.30) | -6.00 | 54 | 482,694 | 2,312,548 |
| CHAMPION | 10.05 | 10.05 | 10.00 | 9.95 | 9.95 | (0.10) | -1.00 | 102 | 2,048,379 | 20,425,690 |
| CHAMS | 4.38 | 4.38 | 4.35 | 4.00 | 4.35 | (0.03) | -0.68 | 576 | 32,406,631 | 134,532,239 |
| CHELLARAM | 10.75 | 10.75 | 9.75 | 9.70 | 9.70 | (1.05) | -9.77 | 30 | 737,965 | 7,195,184 |
| CILEASING | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00 | 33 | 344,119 | 1,913,203 |
| CMFC | 3.00 | 3.00 | 3.04 | 2.98 | 2.98 | (0.02) | -0.67 | 103 | 3,229,884 | 9,741,919 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 4 | 199 | 32,455 |
| CONHALLPLC | 6.80 | 6.80 | 6.95 | 6.75 | 6.85 | 0.05 | 0.74 | 109 | 3,477,638 | 23,717,404 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 26 | 1,518 | 287,397 |
| CORNERST | 5.40 | 5.40 | 5.20 | 5.00 | 5.20 | (0.20) | -3.70 | 130 | 4,428,991 | 22,377,332 |
| CUSTODIAN | 71.85 | 71.85 | 0.00 | 0.00 | 71.85 | 0.00 | 0.00 | 130 | 320,093 | 22,371,972 |
| CUTIX | 2.29 | 2.29 | 2.35 | 2.30 | 2.33 | 0.04 | 1.75 | 138 | 5,596,749 | 13,090,246 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 154 | 274,708 | 5,378,427 |
| DAARCOMM | 1.61 | 1.61 | 1.61 | 1.60 | 1.60 | (0.01) | -0.62 | 100 | 1,191,137 | 1,920,574 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1312 | 520,728 | 484,938,697 |
| DANGSUGAR | 70.10 | 70.10 | 70.70 | 69.00 | 69.00 | (1.10) | -1.57 | 1358 | 3,623,293 | 251,009,074 |
| ELLAHLAKES | 8.10 | 8.10 | 8.40 | 8.00 | 8.15 | 0.05 | 0.62 | 276 | 4,278,034 | 35,075,303 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 4 | 147 |
| ETERNA | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 158 | 1,078,835 | 39,049,338 |
| ETI | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 151 | 442,497 | 30,931,059 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 57 | 177,666 | 2,336,805 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 11 | 6,485 | 1,103,099 |
| FCMB | 12.00 | 12.00 | 11.80 | 11.45 | 11.80 | (0.20) | -1.67 | 571 | 49,977,715 | 584,786,638 |
| FIDELITYBK | 22.00 | 22.00 | 21.05 | 20.55 | 20.55 | (1.45) | -6.59 | 421 | 8,544,244 | 179,108,040 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 236 | 295,319 | 24,865,860 |
| FIRSTHOLDCO | 140.00 | 137.50 | 137.50 | 131.00 | 132.00 | (8.00) | -5.71 | 1736 | 17,036,383 | 2,232,437,409 |
| FTGINSURE | 2.37 | 2.37 | 2.37 | 2.14 | 2.14 | (0.23) | -9.70 | 100 | 12,383,970 | 26,735,243 |
| FTNCOCOA | 8.65 | 8.65 | 8.42 | 8.42 | 8.42 | (0.23) | -2.66 | 237 | 1,713,794 | 14,271,066 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 27 | 2,281 | 1,695,239 |
| GTCO | 128.50 | 128.50 | 128.50 | 128.00 | 128.00 | (0.50) | -0.39 | 1917 | 7,283,747 | 932,709,691 |
| GUINEAINS | 0.76 | 0.76 | 0.78 | 0.77 | 0.77 | 0.01 | 1.32 | 80 | 2,355,490 | 1,824,447 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 111 | 42,462 | 14,402,907 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1511 | 4,527,760 | 1,435,260,098 |
| HMCALL | 2.91 | 2.91 | 3.20 | 3.20 | 3.20 | 0.29 | 9.97 | 68 | 768,069 | 2,449,944 |
| HONYFLOUR | 17.10 | 17.10 | 17.20 | 17.20 | 17.20 | 0.10 | 0.58 | 214 | 993,796 | 17,019,369 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 58 | 331,640 | 14,248,373 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 16 | 34,090 | 1,047,869 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 7 | 6,302 | 64,502 |
| INTBREW | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | (0.10) | -0.94 | 119 | 872,782 | 8,853,848 |
| INTENEGINS | 5.20 | 5.20 | 5.50 | 5.30 | 5.30 | 0.10 | 1.92 | 177 | 1,609,446 | 8,533,660 |
| JAIZBANK | 8.50 | 8.50 | 8.50 | 8.30 | 8.30 | (0.20) | -2.35 | 835 | 3,248,300 | 27,354,358 |
| JAPAULGOLD | 2.95 | 2.95 | 2.92 | 2.83 | 2.89 | (0.06) | -2.03 | 213 | 2,904,929 | 8,412,470 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 29 | 6,055 | 1,694,189 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 39 | 226,132 | 2,052,404 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 4 | 272 | 1,783 |
| LASACO | 1.96 | 1.96 | 1.99 | 1.96 | 1.99 | 0.03 | 1.53 | 113 | 4,752,432 | 9,423,833 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 45 | 383,215 | 3,373,028 |
| LEGENDINT | 4.35 | 4.35 | 4.30 | 4.05 | 4.30 | (0.05) | -1.15 | 67 | 1,105,553 | 4,573,840 |
| LINKASSURE | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | (0.01) | -0.58 | 44 | 1,732,121 | 2,986,393 |
| LIVESTOCK | 8.50 | 8.50 | 7.80 | 7.65 | 7.80 | (0.70) | -8.24 | 162 | 2,951,567 | 23,259,832 |
| LIVINGTRUST | 3.59 | 3.59 | 3.25 | 3.25 | 3.25 | (0.34) | -9.47 | 16 | 276,323 | 898,195 |
| MANSARD | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 61 | 401,425 | 4,896,524 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 216 | 481,824 | 18,156,790 |
| MBENEFIT | 3.17 | 3.17 | 3.20 | 3.10 | 3.19 | 0.02 | 0.63 | 189 | 6,906,252 | 21,692,361 |
| MCNICHOLS | 4.70 | 4.70 | 4.85 | 4.70 | 4.70 | 0.00 | 0.00 | 193 | 6,876,210 | 32,682,736 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 48 | 20,975 | 1,061,335 |
| MEYER | 16.70 | 16.70 | 18.35 | 15.05 | 15.05 | (1.65) | -9.88 | 80 | 2,949,453 | 46,090,882 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 4 | 10,230 | 102,300 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 3386 | 2,337,327 | 1,860,755,671 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 9 | 49,682 | 953,894 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 307 | 302,561 | 42,393,442 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 148 | 1,578,792 | 277,147,294 |
| NB | 67.90 | 67.90 | 69.00 | 68.90 | 68.90 | 1.00 | 1.47 | 245 | 8,615,880 | 594,040,142 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 1,329 | 192,838 |
| NEIMETH | 8.30 | 8.30 | 8.05 | 7.95 | 8.05 | (0.25) | -3.01 | 114 | 1,013,943 | 8,153,061 |
| NEM | 30.45 | 30.45 | 0.00 | 0.00 | 30.45 | 0.00 | 0.00 | 107 | 660,588 | 20,051,057 |
| NESTLE | 2,800.00 | 2,800.00 | 2800.00 | 2800.00 | 2,800.00 | 0.00 | 0.00 | 162 | 360,287 | 1,006,043,031 |
| NGXGROUP | 133.10 | 133.10 | 128.00 | 128.00 | 128.00 | (5.10) | -3.83 | 1091 | 2,804,805 | 358,752,055 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 78 | 54,936 | 8,895,326 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 9 | 2,158 | 154,297 |
| NPFMCRFBK | 4.10 | 4.10 | 4.10 | 4.05 | 4.05 | (0.05) | -1.22 | 63 | 2,063,084 | 8,457,114 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 33 | 10,179 | 1,098,041 |
| NSLTECH | 0.79 | 0.79 | 0.80 | 0.79 | 0.80 | 0.01 | 1.27 | 93 | 3,194,984 | 2,538,546 |
| OANDO | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | (0.10) | -0.28 | 438 | 2,922,684 | 101,985,568 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 135 | 35,318 | 45,072,844 |
| OMATEK | 1.50 | 1.50 | 1.52 | 1.52 | 1.52 | 0.02 | 1.33 | 54 | 869,498 | 1,329,152 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 8 | 28,730 | 790,893 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 148 | 36,429 | 67,058,503 |
| PRESTIGE | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00 | 17 | 1,004,084 | 1,451,781 |
| PZ | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00 | 197 | 275,315 | 20,606,180 |
| REDSTAREX | 18.00 | 18.00 | 16.20 | 16.20 | 16.20 | (1.80) | -10.00 | 52 | 585,002 | 9,484,050 |
| REGALINS | 0.82 | 0.82 | 0.87 | 0.82 | 0.85 | 0.03 | 3.66 | 64 | 2,693,244 | 2,275,817 |
| ROYALEX | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | (0.01) | -0.85 | 60 | 5,925,345 | 6,927,407 |
| RTBRISCOE | 10.45 | 10.45 | 10.90 | 9.80 | 10.90 | 0.45 | 4.31 | 226 | 4,551,687 | 45,233,538 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 8 | 44,440 | 1,322,090 |
| SEPLAT | 11,200.60 | 11,200.60 | 0.00 | 0.00 | 11,200.60 | 0.00 | 0.00 | 394 | 341,882 | 3,754,764,841 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 9 | 1,348 | 207,727 |
| SOVRENINS | 1.89 | 1.89 | 0.00 | 0.00 | 1.89 | 0.00 | 0.00 | 55 | 542,666 | 1,024,938 |
| STANBIC | 156.10 | 156.10 | 0.00 | 0.00 | 156.10 | 0.00 | 0.00 | 245 | 190,565 | 30,230,321 |
| STERLINGNG | 7.65 | 7.65 | 7.75 | 7.30 | 7.75 | 0.10 | 1.31 | 335 | 51,569,725 | 390,597,848 |
| SUNUASSUR | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | (0.22) | -6.63 | 35 | 484,073 | 1,508,784 |
| TANTALIZER | 3.80 | 3.80 | 4.00 | 3.80 | 4.00 | 0.20 | 5.26 | 345 | 7,637,872 | 29,664,745 |
| THOMASWY | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 27 | 144,174 | 453,380 |
| TIP | 25.10 | 25.10 | 25.30 | 25.30 | 25.30 | 0.20 | 0.80 | 688 | 2,472,487 | 62,433,398 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 23 | 56,900 | 32,774,400 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 57 | 14,087 | 3,087,177 |
| TRANSCORP | 37.00 | 37.00 | 37.00 | 36.00 | 37.00 | 0.00 | 0.00 | 270 | 3,076,892 | 111,902,408 |
| TRANSEXPR | 3.12 | 3.43 | 3.43 | 2.81 | 2.81 | (0.31) | -9.94 | 265 | 3,521,991 | 10,778,071 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 32 | 32,072 | 6,340,634 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 14 | 114,812 | 310,987 |
| UACN | 166.90 | 166.90 | 0.00 | 0.00 | 166.90 | 0.00 | 0.00 | 175 | 738,093 | 124,701,765 |
| UBA | 45.15 | 45.15 | 45.10 | 45.00 | 45.00 | (0.15) | -0.33 | 959 | 5,537,451 | 249,598,899 |
| UCAP | 17.90 | 17.90 | 17.90 | 17.50 | 17.90 | 0.00 | 0.00 | 275 | 2,646,638 | 46,790,553 |
| UNILEVER | 118.30 | 118.30 | 114.00 | 114.00 | 114.00 | (4.30) | -3.63 | 277 | 1,004,308 | 114,819,222 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 1,165 | 24,931 |
| UNIVINSURE | 0.85 | 0.85 | 0.86 | 0.81 | 0.85 | 0.00 | 0.00 | 92 | 4,460,858 | 3,706,043 |
| UPDC | 3.55 | 3.55 | 0.00 | 0.00 | 3.55 | 0.00 | 0.00 | 101 | 660,414 | 2,276,201 |
| UPL | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | (0.05) | -1.03 | 27 | 163,151 | 777,009 |
| VERITASKAP | 1.27 | 1.27 | 1.39 | 1.31 | 1.36 | 0.09 | 7.09 | 154 | 17,968,269 | 24,284,227 |
| VFDGROUP | 12.40 | 12.40 | 12.30 | 11.20 | 12.30 | (0.10) | -0.81 | 218 | 6,573,105 | 77,331,346 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 49 | 16,511 | 2,882,821 |
| WAPIC | 2.20 | 2.20 | 2.39 | 2.25 | 2.25 | 0.05 | 2.27 | 125 | 2,543,223 | 5,893,986 |
| WEMABANK | 28.90 | 28.90 | 29.20 | 29.00 | 29.20 | 0.30 | 1.04 | 375 | 1,787,258 | 51,699,493 |
| ZENITHBANK | 122.20 | 122.20 | 122.40 | 122.00 | 122.00 | (0.20) | -0.16 | 2274 | 9,653,790 | 1,178,836,388 |
| ZICHIS | 18.35 | 18.35 | 0.00 | 0.00 | 18.35 | 0.00 | 0.00 | 188 | 735,837 | 13,287,575 |
