| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.70 | 7.70 | 7.75 | 7.75 | 7.75 | 0.05 | 0.65 | 125 | 1,240,052 | 9,613,388 |
| ABCTRANS | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | (0.50) | -9.52 | 159 | 977,471 | 4,786,127 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 12 | 7,617 | 45,053 |
| ACCESSCORP | 32.10 | 32.00 | 32.70 | 30.00 | 32.50 | 0.40 | 1.25 | 3388 | 129,893,365 | 4,155,106,960 |
| AFRIPRUD | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00 | 137 | 7,208,203 | 80,082,804 |
| AIICO | 3.76 | 3.76 | 4.00 | 3.79 | 4.00 | 0.24 | 6.38 | 350 | 4,604,024 | 17,930,711 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 155 | 7,176 | 47,865,042 |
| ARADEL | 1415.00 | 1415.00 | 1539.90 | 1460.00 | 1539.90 | 124.90 | 8.83 | 1485 | 3,028,158 | 4,503,694,948 |
| AUSTINLAZ | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00 | 0.00 | 21 | 5,053,888 | 13,750,062 |
| AVACAP | 6.00 | 6.00 | 6.50 | 5.95 | 6.00 | 0.00 | 0.00 | 263 | 7,152,681 | 43,612,611 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 51 | 9,818 | 1,304,321 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 75 | 10,909 | 5,526,499 |
| BUACEMENT | 309.00 | 309.00 | 0.00 | 0.00 | 309.00 | 0.00 | 0.00 | 2099 | 4,604,474 | 1,292,913,463 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 789 | 88,273 | 63,731,268 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 259 | 980,888 | 58,989,439 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 98 | 329,382 | 34,979,041 |
| CAVERTON | 4.20 | 4.20 | 4.60 | 4.60 | 4.60 | 0.40 | 9.52 | 51 | 414,156 | 1,899,896 |
| CHAMPION | 10.50 | 10.50 | 11.25 | 10.30 | 11.25 | 0.75 | 7.14 | 138 | 2,981,138 | 31,677,528 |
| CHAMS | 3.99 | 3.99 | 4.09 | 3.90 | 3.98 | (0.01) | -0.25 | 583 | 23,467,654 | 92,532,812 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 12 | 33,981 | 349,107 |
| CILEASING | 5.40 | 5.40 | 5.35 | 5.30 | 5.35 | (0.05) | -0.93 | 44 | 769,476 | 4,096,984 |
| CMFC | 2.77 | 2.77 | 2.91 | 2.60 | 2.71 | (0.06) | -2.17 | 155 | 58,024,998 | 162,726,062 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 10 | 11,555 | 1,917,521 |
| CONHALLPLC | 6.01 | 6.01 | 6.56 | 6.20 | 6.50 | 0.49 | 8.15 | 113 | 2,998,429 | 19,277,446 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 110 | 18,014 | 3,421,143 |
| CORNERST | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 67 | 735,130 | 3,656,601 |
| CUSTODIAN | 73.45 | 73.45 | 0.00 | 0.00 | 73.45 | 0.00 | 0.00 | 180 | 409,939 | 29,845,324 |
| CUTIX | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 108 | 4,073,346 | 9,797,421 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 137 | 465,909 | 9,100,888 |
| DAARCOMM | 1.51 | 1.51 | 1.62 | 1.51 | 1.62 | 0.11 | 7.28 | 88 | 1,062,473 | 1,645,939 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1258 | 1,083,943 | 1,083,865,735 |
| DANGSUGAR | 70.00 | 70.00 | 71.00 | 69.00 | 70.75 | 0.75 | 1.07 | 1060 | 7,789,480 | 547,723,522 |
| ELLAHLAKES | 7.90 | 7.90 | 8.05 | 7.90 | 8.05 | 0.15 | 1.90 | 173 | 3,019,673 | 23,910,105 |
| ETERNA | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 102 | 812,259 | 29,187,114 |
| ETI | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 178 | 650,560 | 47,597,060 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 49 | 52,025 | 697,181 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 801 | 136,250 |
| FCMB | 11.70 | 11.70 | 11.85 | 11.30 | 11.65 | (0.05) | -0.43 | 546 | 10,958,442 | 127,686,782 |
| FIDELITYBK | 20.00 | 20.00 | 20.50 | 20.00 | 20.50 | 0.50 | 2.50 | 530 | 10,029,411 | 202,585,659 |
| FIDSON | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 744 | 1,107,813 | 88,616,965 |
| FIRSTHOLDCO | 145.00 | 145.00 | 159.50 | 143.00 | 146.70 | 1.70 | 1.17 | 1451 | 7,167,538 | 1,058,510,239 |
| FTGINSURE | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | (0.04) | -2.06 | 39 | 640,857 | 1,220,158 |
| FTNCOCOA | 7.50 | 7.50 | 8.25 | 8.05 | 8.25 | 0.75 | 10.00 | 206 | 1,813,136 | 14,477,597 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 31 | 530 | 393,896 |
| GTCO | 133.00 | 133.00 | 134.00 | 133.00 | 133.60 | 0.60 | 0.45 | 2794 | 32,101,596 | 4,291,473,096 |
| GUINEAINS | 0.75 | 0.75 | 0.75 | 0.72 | 0.73 | (0.02) | -2.67 | 86 | 2,695,532 | 1,992,546 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 215 | 663,977 | 244,328,756 |
| HBMNG | 335.00 | 335.00 | 350.00 | 348.50 | 350.00 | 15.00 | 4.48 | 1103 | 6,450,931 | 2,252,211,034 |
| HMCALL | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 36 | 110,500 | 406,979 |
| HONYFLOUR | 17.00 | 17.00 | 17.50 | 17.00 | 17.00 | 0.00 | 0.00 | 320 | 2,859,424 | 48,857,139 |
| IKEJAHOTEL | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00 | 94 | 83,294 | 3,577,189 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 7 | 2,249 | 69,044 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 9 | 55,054 | 616,890 |
| INTBREW | 9.80 | 9.80 | 10.00 | 10.00 | 10.00 | 0.20 | 2.04 | 130 | 2,809,002 | 28,160,843 |
| INTENEGINS | 2.82 | 2.82 | 2.99 | 2.73 | 2.81 | (0.01) | -0.35 | 599 | 13,032,956 | 36,223,390 |
| JAIZBANK | 7.90 | 7.90 | 8.20 | 7.90 | 8.00 | 0.10 | 1.27 | 1124 | 11,652,970 | 93,481,818 |
| JAPAULGOLD | 2.75 | 2.75 | 2.94 | 2.70 | 2.94 | 0.19 | 6.91 | 297 | 10,086,253 | 28,008,865 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 39 | 4,591 | 1,284,562 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 18 | 29,465 | 262,041 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 12 | 11,641 | 76,907 |
| LASACO | 1.88 | 1.88 | 1.90 | 1.80 | 1.88 | 0.00 | 0.00 | 108 | 5,607,401 | 10,440,125 |
| LEARNAFRCA | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 54 | 466,709 | 4,087,395 |
| LEGENDINT | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 20 | 357,206 | 1,432,549 |
| LINKASSURE | 1.83 | 1.83 | 1.97 | 1.83 | 1.95 | 0.12 | 6.56 | 140 | 36,320,931 | 70,052,787 |
| LIVESTOCK | 7.80 | 7.80 | 8.25 | 8.25 | 8.25 | 0.45 | 5.77 | 142 | 660,676 | 5,289,420 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 7 | 31,007 | 107,127 |
| MANSARD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 94 | 443,366 | 5,336,601 |
| MAYBAKER | 37.00 | 37.00 | 40.50 | 40.50 | 40.50 | 3.50 | 9.46 | 295 | 1,757,131 | 71,136,895 |
| MBENEFIT | 3.15 | 3.15 | 3.20 | 3.15 | 3.15 | 0.00 | 0.00 | 132 | 2,423,406 | 7,697,330 |
| MCNICHOLS | 4.50 | 4.50 | 4.95 | 4.95 | 4.95 | 0.45 | 10.00 | 83 | 2,480,635 | 12,273,838 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 74 | 209,238 | 10,635,582 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 23 | 31,349 | 505,137 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 10 | 30,899 | 315,275 |
| MTNN | 807.00 | 807.00 | 0.00 | 0.00 | 807.00 | 0.00 | 0.00 | 3474 | 5,817,043 | 4,694,920,565 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 9 | 69,770 | 1,339,584 |
| NAHCO | 150.20 | 150.20 | 136.35 | 136.35 | 136.35 | (13.85) | -9.22 | 456 | 813,356 | 110,853,512 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 136 | 364,812 | 64,024,506 |
| NB | 75.00 | 75.00 | 75.10 | 74.95 | 75.10 | 0.10 | 0.13 | 481 | 29,615,744 | 2,218,493,326 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 12 | 1,757 | 254,941 |
| NEIMETH | 7.90 | 7.90 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 156 | 1,470,776 | 11,627,137 |
| NEM | 30.95 | 30.95 | 31.90 | 31.90 | 31.90 | 0.95 | 3.07 | 104 | 649,183 | 20,969,249 |
| NESTLE | 2,830.00 | 2,830.00 | 2995.00 | 2995.00 | 2,995.00 | 165.00 | 5.83 | 241 | 324,641 | 972,347,247 |
| NGXGROUP | 133.40 | 133.40 | 135.50 | 133.30 | 135.50 | 2.10 | 1.57 | 1100 | 4,444,590 | 601,354,285 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 33 | 25,389 | 4,123,174 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 8 | 1,090 | 77,935 |
| NPFMCRFBK | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00 | 55 | 605,008 | 2,476,504 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 39 | 85,919 | 9,657,728 |
| NSLTECH | 0.76 | 0.76 | 0.75 | 0.74 | 0.74 | (0.02) | -2.63 | 121 | 8,007,537 | 5,946,923 |
| OANDO | 34.00 | 34.00 | 35.00 | 34.00 | 35.00 | 1.00 | 2.94 | 569 | 13,363,720 | 458,232,123 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 202 | 10,285 | 13,125,717 |
| OMATEK | 1.65 | 1.65 | 1.81 | 1.75 | 1.75 | 0.10 | 6.06 | 196 | 3,069,422 | 5,461,113 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 10 | 12,669 | 348,094 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 230 | 23,580 | 43,406,064 |
| PRESTIGE | 1.40 | 1.40 | 1.39 | 1.38 | 1.39 | (0.01) | -0.71 | 32 | 853,672 | 1,188,293 |
| PZ | 81.00 | 81.00 | 0.00 | 0.00 | 81.00 | 0.00 | 0.00 | 314 | 1,008,588 | 81,224,145 |
| REDSTAREX | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | (0.20) | -1.24 | 56 | 1,222,004 | 19,314,102 |
| REGALINS | 0.86 | 0.86 | 0.86 | 0.85 | 0.86 | 0.00 | 0.00 | 56 | 1,080,168 | 923,430 |
| ROYALEX | 0.96 | 0.96 | 1.00 | 0.95 | 1.00 | 0.04 | 4.17 | 95 | 4,109,422 | 4,030,267 |
| RTBRISCOE | 11.40 | 11.40 | 11.00 | 10.35 | 10.35 | (1.05) | -9.21 | 121 | 1,068,308 | 11,293,162 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 5,038 | 149,881 |
| SEPLAT | 12320.60 | 12320.60 | 0.00 | 0.00 | 12320.60 | 0.00 | 0.00 | 479 | 314,554 | 4,192,158,477 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 11 | 1,017 | 156,720 |
| SOVRENINS | 1.88 | 1.88 | 2.06 | 1.88 | 2.06 | 0.18 | 9.57 | 108 | 5,722,742 | 11,526,759 |
| STANBIC | 156.10 | 156.10 | 156.50 | 156.50 | 156.50 | 0.40 | 0.26 | 317 | 1,934,922 | 302,672,249 |
| STERLINGNG | 7.85 | 7.85 | 7.85 | 7.50 | 7.85 | 0.00 | 0.00 | 226 | 9,498,410 | 72,919,814 |
| SUNUASSUR | 3.12 | 3.12 | 3.43 | 3.43 | 3.43 | 0.31 | 9.94 | 79 | 768,533 | 2,575,739 |
| TANTALIZER | 3.82 | 3.82 | 4.15 | 3.83 | 4.13 | 0.31 | 8.12 | 211 | 2,893,700 | 11,693,993 |
| THOMASWY | 2.75 | 2.75 | 0.00 | 0.00 | 2.75 | 0.00 | 0.00 | 12 | 91,910 | 248,582 |
| TIP | 25.15 | 25.15 | 27.50 | 25.75 | 26.00 | 0.85 | 3.38 | 783 | 6,277,836 | 163,851,104 |
| TOTAL | 576.00 | 576.00 | 0.00 | 0.00 | 576.00 | 0.00 | 0.00 | 73 | 13,032 | 6,755,789 |
| TRANSCOHOT | 265.50 | 265.50 | 0.00 | 0.00 | 265.50 | 0.00 | 0.00 | 81 | 20,179 | 4,830,291 |
| TRANSCORP | 36.75 | 36.75 | 36.50 | 36.10 | 36.15 | (0.60) | -1.63 | 305 | 10,278,432 | 371,514,349 |
| TRANSEXPR | 3.05 | 3.05 | 0.00 | 0.00 | 3.05 | 0.00 | 0.00 | 33 | 117,377 | 334,465 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 31 | 16,017 | 3,166,561 |
| TRIPPLEG | 2.88 | 2.88 | 2.60 | 2.60 | 2.60 | (0.28) | -9.72 | 27 | 711,786 | 1,854,205 |
| UACN | 177.85 | 177.85 | 177.90 | 168.05 | 177.90 | 0.05 | 0.03 | 172 | 1,125,289 | 190,950,993 |
| UBA | 47.35 | 47.35 | 48.95 | 47.35 | 47.85 | 0.50 | 1.06 | 1291 | 18,128,125 | 863,233,634 |
| UCAP | 17.95 | 17.95 | 18.05 | 17.95 | 17.95 | 0.00 | 0.00 | 384 | 7,018,052 | 126,494,255 |
| UNILEVER | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | (4.00) | -3.51 | 287 | 3,126,200 | 344,725,631 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 11 | 7,808 | 167,091 |
| UPDC | 3.55 | 3.55 | 3.60 | 3.40 | 3.60 | 0.05 | 1.41 | 77 | 933,322 | 3,238,314 |
| UPL | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 32 | 236,780 | 1,200,149 |
| VERITASKAP | 1.15 | 1.15 | 1.15 | 1.08 | 1.14 | (0.01) | -0.87 | 254 | 17,330,711 | 19,211,684 |
| VFDGROUP | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | (0.15) | -1.33 | 185 | 2,380,703 | 26,378,080 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 90 | 284,068 | 49,598,635 |
| WAPIC | 2.19 | 2.19 | 2.35 | 2.19 | 2.30 | 0.11 | 5.02 | 126 | 7,726,048 | 17,186,566 |
| WEMABANK | 29.00 | 29.80 | 29.80 | 29.00 | 29.65 | 0.65 | 2.24 | 508 | 5,837,080 | 171,940,763 |
| ZENITHBANK | 127.40 | 127.40 | 129.00 | 127.20 | 128.30 | 0.90 | 0.71 | 2756 | 24,800,000 | 3,180,562,402 |
| ZICHIS | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.00 | 0.00 | 396 | 5,463,513 | 79,691,455 |
