| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 7.00 | 6.80 | 6.80 | 0.00 | 0.00 | 147 | 2,310,562 | 16,046,094 |
| ABCTRANS | 6.05 | 6.05 | 6.65 | 6.05 | 6.65 | 0.60 | 9.92 | 194 | 1,739,749 | 10,926,895 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 28 | 188,516 | 960,982 |
| ACCESSCORP | 27.95 | 27.95 | 28.50 | 27.70 | 27.80 | (0.15) | -0.54 | 1335 | 7,722,783 | 215,802,671 |
| AFRIPRUD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 129 | 405,820 | 4,305,310 |
| AIICO | 3.92 | 3.92 | 4.08 | 3.80 | 3.80 | (0.12) | -3.06 | 364 | 8,208,791 | 31,838,587 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 59 | 9,098 | 51,585,667 |
| ARADEL | 1499.90 | 1499.90 | 0.00 | 0.00 | 1499.90 | 0.00 | 0.00 | 998 | 3,645,004 | 5,111,191,784 |
| AUSTINLAZ | 3.21 | 3.21 | 3.53 | 3.53 | 3.53 | 0.32 | 9.97 | 57 | 1,832,239 | 6,467,804 |
| AVACAP | 6.35 | 6.35 | 0.00 | 0.00 | 6.35 | 0.00 | 0.00 | 99 | 817,940 | 4,984,729 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 27 | 4,027 | 534,987 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 127 | 33,240 | 15,604,030 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 642 | 407,873 | 112,703,218 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 449 | 64,739 | 46,396,365 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 151 | 64,760 | 3,814,011 |
| CAP | 108.55 | 108.55 | 108.50 | 108.50 | 108.50 | (0.05) | -0.05 | 60 | 249,802 | 27,215,156 |
| CAVERTON | 4.10 | 4.10 | 4.50 | 4.40 | 4.50 | 0.40 | 9.76 | 77 | 1,668,087 | 7,421,126 |
| CHAMPION | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 81 | 1,331,187 | 13,283,817 |
| CHAMS | 3.50 | 3.50 | 3.50 | 3.42 | 3.50 | 0.00 | 0.00 | 399 | 9,102,393 | 31,516,369 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 4 | 4,738 | 46,415 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 30 | 50,709 | 269,887 |
| CMFC | 3.64 | 3.90 | 3.90 | 3.62 | 3.86 | 0.22 | 6.04 | 332 | 8,732,381 | 33,135,810 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 6 | 24,628 | 4,032,868 |
| CONHALLPLC | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 86 | 2,004,332 | 14,004,206 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 25 | 4,016 | 759,024 |
| CORNERST | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 103 | 3,409,720 | 15,903,168 |
| CUSTODIAN | 66.90 | 66.90 | 70.00 | 66.75 | 70.00 | 3.10 | 4.63 | 219 | 2,507,618 | 162,660,639 |
| CUTIX | 2.12 | 2.12 | 2.33 | 2.33 | 2.33 | 0.21 | 9.91 | 118 | 3,020,745 | 7,026,368 |
| CWG | 20.05 | 20.05 | 0.00 | 0.00 | 20.05 | 0.00 | 0.00 | 113 | 520,143 | 9,571,142 |
| DAARCOMM | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 81 | 3,541,527 | 5,057,255 |
| DANGCEM | 1008.00 | 1008.00 | 0.00 | 0.00 | 1008.00 | 0.00 | 0.00 | 965 | 142,538 | 143,472,369 |
| DANGSUGAR | 67.25 | 67.25 | 67.00 | 66.60 | 66.75 | (0.50) | -0.74 | 866 | 9,271,525 | 619,030,751 |
| ELLAHLAKES | 7.65 | 7.65 | 7.80 | 7.80 | 7.80 | 0.15 | 1.96 | 140 | 1,760,179 | 13,756,860 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 10 | 108,434 | 3,581,239 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 141 | 943,533 | 35,945,308 |
| ETI | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 199 | 2,998,535 | 202,616,924 |
| ETRANZACT | 16.25 | 16.25 | 16.80 | 16.80 | 16.80 | 0.55 | 3.38 | 140 | 1,037,747 | 17,093,849 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 7 | 994 | 169,079 |
| FCMB | 10.85 | 10.85 | 11.00 | 10.80 | 11.00 | 0.15 | 1.38 | 482 | 30,115,068 | 328,314,491 |
| FIDELITYBK | 20.80 | 20.80 | 20.85 | 20.50 | 20.75 | (0.05) | -0.24 | 353 | 4,222,734 | 87,634,900 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 448 | 5,341,651 | 452,599,741 |
| FIRSTHOLDCO | 137.30 | 137.30 | 0.00 | 0.00 | 137.30 | 0.00 | 0.00 | 1092 | 8,605,249 | 1,122,044,147 |
| FTGINSURE | 1.90 | 1.90 | 1.90 | 1.84 | 1.90 | 0.00 | 0.00 | 48 | 2,754,446 | 5,177,239 |
| FTNCOCOA | 7.61 | 7.61 | 7.51 | 7.50 | 7.50 | (0.11) | -1.45 | 125 | 982,872 | 7,403,788 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 8 | 5,187 | 3,854,978 |
| GTCO | 123.00 | 123.00 | 123.00 | 122.50 | 122.50 | (0.50) | -0.41 | 3460 | 16,065,188 | 1,970,410,909 |
| GUINEAINS | 0.90 | 0.87 | 0.90 | 0.81 | 0.83 | (0.07) | -7.78 | 132 | 6,464,051 | 5,412,952 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 134 | 46,413 | 17,887,519 |
| HBMNG | 355.00 | 355.00 | 379.00 | 355.00 | 379.00 | 24.00 | 6.76 | 783 | 3,942,499 | 1,440,692,512 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 14 | 21,637 | 72,674 |
| HONYFLOUR | 17.70 | 17.70 | 17.75 | 17.75 | 17.75 | 0.05 | 0.28 | 205 | 1,395,242 | 24,997,858 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 48 | 106,447 | 4,711,828 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 15 | 57,838 | 1,591,419 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 19 | 69,539 | 797,824 |
| INTBREW | 10.00 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 67 | 1,029,509 | 10,279,681 |
| INTENEGINS | 2.02 | 2.02 | 2.15 | 2.06 | 2.10 | 0.08 | 3.96 | 210 | 2,777,081 | 5,800,116 |
| JAIZBANK | 7.80 | 7.80 | 7.90 | 7.80 | 7.85 | 0.05 | 0.64 | 653 | 6,423,265 | 50,553,424 |
| JAPAULGOLD | 2.50 | 2.50 | 2.58 | 2.51 | 2.51 | 0.01 | 0.40 | 179 | 4,028,580 | 10,231,329 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 14 | 5,940 | 1,662,012 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 31 | 80,219 | 713,437 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 100 | 590 |
| LASACO | 1.75 | 1.77 | 1.92 | 1.75 | 1.90 | 0.15 | 8.57 | 143 | 5,353,333 | 9,779,205 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 37 | 119,443 | 997,909 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 12 | 100,051 | 338,875 |
| LINKASSURE | 1.64 | 1.64 | 1.64 | 1.63 | 1.64 | 0.00 | 0.00 | 63 | 2,892,271 | 4,728,529 |
| LIVESTOCK | 18.95 | 18.95 | 18.65 | 17.10 | 17.10 | (1.85) | -9.76 | 376 | 7,052,277 | 121,618,495 |
| LIVINGTRUST | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 16 | 66,060 | 206,342 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 69 | 148,197 | 1,626,025 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 183 | 484,532 | 18,090,560 |
| MBENEFIT | 3.20 | 3.20 | 3.08 | 3.05 | 3.05 | (0.15) | -4.69 | 149 | 1,933,555 | 5,944,903 |
| MCNICHOLS | 5.30 | 5.30 | 5.20 | 4.90 | 5.20 | (0.10) | -1.89 | 65 | 684,261 | 3,501,385 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 36 | 20,949 | 1,077,289 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 18 | 45,033 | 715,778 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 5 | 2,365 | 22,231 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 2692 | 4,116,855 | 3,368,457,070 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 13 | 120,820 | 2,090,186 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 312 | 438,015 | 59,182,284 |
| NASCON | 171.00 | 171.00 | 188.10 | 183.50 | 183.50 | 12.50 | 7.31 | 275 | 4,942,443 | 917,253,697 |
| NB | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 298 | 1,537,633 | 114,636,766 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 13 | 862 | 125,076 |
| NEIMETH | 8.10 | 8.10 | 8.40 | 8.10 | 8.40 | 0.30 | 3.70 | 190 | 2,142,054 | 17,232,580 |
| NEM | 28.30 | 28.30 | 0.00 | 0.00 | 28.30 | 0.00 | 0.00 | 70 | 257,647 | 7,278,700 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 143 | 24,596 | 61,927,842 |
| NGXGROUP | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | (5.00) | -3.03 | 928 | 3,399,298 | 548,737,351 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 190 | 206,347 | 32,453,097 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 2 | 225 | 16,088 |
| NPFMCRFBK | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | (0.25) | -5.75 | 38 | 379,442 | 1,574,390 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 21 | 7,151 | 791,100 |
| NSLTECH | 0.70 | 0.70 | 0.73 | 0.70 | 0.73 | 0.03 | 4.29 | 83 | 5,312,662 | 3,743,983 |
| OANDO | 34.35 | 34.35 | 34.50 | 34.45 | 34.45 | 0.10 | 0.29 | 313 | 2,211,796 | 76,269,003 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 76 | 12,071 | 13,864,751 |
| OMATEK | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 47 | 888,781 | 1,297,486 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 13 | 36,702 | 1,060,046 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 70 | 8,781 | 16,164,065 |
| PRESTIGE | 1.39 | 1.39 | 1.44 | 1.39 | 1.40 | 0.01 | 0.72 | 42 | 1,846,271 | 2,584,759 |
| PZ | 64.50 | 64.50 | 64.00 | 63.00 | 63.50 | (1.00) | -1.55 | 198 | 7,888,884 | 504,296,298 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 50 | 355,785 | 4,396,597 |
| REGALINS | 0.76 | 0.76 | 0.80 | 0.78 | 0.78 | 0.02 | 2.63 | 83 | 4,271,696 | 3,387,416 |
| ROYALEX | 1.01 | 1.01 | 1.08 | 0.98 | 1.08 | 0.07 | 6.93 | 77 | 1,853,170 | 1,903,399 |
| RTBRISCOE | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 0.00 | 0.00 | 53 | 442,146 | 4,111,911 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 19 | 36,829 | 1,095,663 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 366 | 38,117 | 553,833,791 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 12 | 149 | 22,961 |
| SOVRENINS | 2.11 | 2.11 | 2.15 | 2.15 | 2.15 | 0.04 | 1.90 | 53 | 582,563 | 1,233,762 |
| STANBIC | 160.00 | 160.00 | 159.60 | 159.60 | 159.60 | (0.40) | -0.25 | 266 | 2,158,511 | 344,177,236 |
| STERLINGNG | 77.00 | 77.00 | 77.00 | 74.00 | 77.00 | 0.00 | 0.00 | 237 | 2,123,954 | 160,557,298 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 26 | 73,138 | 214,993 |
| TANTALIZER | 3.73 | 3.73 | 3.72 | 3.70 | 3.70 | (0.03) | -0.80 | 170 | 1,715,151 | 6,388,297 |
| THOMASWY | 2.66 | 2.66 | 2.92 | 2.92 | 2.92 | 0.26 | 9.77 | 51 | 879,846 | 2,568,794 |
| TIP | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00 | 535 | 1,722,434 | 43,045,375 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 9 | 484 | 225,834 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 75 | 30,804 | 8,733,241 |
| TRANSCORP | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 171 | 1,460,730 | 50,214,088 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 33 | 389,721 | 1,070,011 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 22 | 27,265 | 4,367,853 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 14 | 15,889 | 44,811 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 115 | 265,772 | 47,657,639 |
| UBA | 42.00 | 42.00 | 46.20 | 41.65 | 42.00 | 0.00 | 0.00 | 1060 | 48,141,088 | 2,118,102,030 |
| UCAP | 16.95 | 16.95 | 17.00 | 16.80 | 16.90 | (0.05) | -0.29 | 283 | 5,088,098 | 85,907,393 |
| UNILEVER | 103.00 | 103.00 | 110.00 | 109.00 | 109.00 | 6.00 | 5.83 | 293 | 9,090,483 | 989,534,295 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 21 | 33,757 | 722,400 |
| UPDC | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | (0.10) | -2.53 | 95 | 1,337,570 | 5,221,907 |
| UPL | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00 | 23 | 1,708,151 | 7,945,916 |
| VERITASKAP | 1.09 | 1.09 | 1.14 | 1.08 | 1.08 | (0.01) | -0.92 | 99 | 2,862,161 | 3,187,107 |
| VFDGROUP | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | (0.15) | -1.14 | 111 | 1,323,032 | 17,031,352 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 95 | 96,161 | 15,116,509 |
| WAPIC | 2.33 | 2.33 | 2.40 | 2.40 | 2.40 | 0.07 | 3.00 | 66 | 650,487 | 1,565,953 |
| WEMABANK | 29.90 | 29.90 | 30.50 | 30.10 | 30.10 | 0.20 | 0.67 | 359 | 7,475,947 | 225,310,432 |
| ZENITHBANK | 124.00 | 124.00 | 123.90 | 123.00 | 123.50 | (0.50) | -0.40 | 2314 | 21,009,441 | 2,594,151,987 |
| ZICHIS | 17.10 | 17.10 | 17.40 | 17.30 | 17.40 | 0.30 | 1.75 | 170 | 1,038,659 | 18,083,989 |
