| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.10 | 9.10 | 9.40 | 9.35 | 9.40 | 0.30 | 3.30 | 188 | 947,378 | 8,885,042 |
| ABCTRANS | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00 | 404 | 963,374 | 6,203,365 |
| ACADEMY | 6.40 | 6.40 | 5.80 | 5.80 | 5.80 | (0.60) | -9.38 | 69 | 743,005 | 4,375,940 |
| ACCESSCORP | 25.50 | 25.50 | 26.50 | 25.25 | 26.00 | 0.50 | 1.96 | 2629 | 337,000,000 | 8,650,000,000 |
| AFRIPRUD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 194 | 993,410 | 13,384,228 |
| AIICO | 4.15 | 4.15 | 4.16 | 4.04 | 4.05 | (0.10) | -2.41 | 558 | 11,536,302 | 47,522,808 |
| AIRTELAFRI | 5801.40 | 5801.40 | 0.00 | 0.00 | 5801.40 | 0.00 | 0.00 | 186 | 4,008 | 25,057,422 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 21 | 77,969 | 706,472 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 1289 | 1,450,815 | 2,060,000,000 |
| AUSTINLAZ | 3.63 | 3.63 | 0.00 | 0.00 | 3.63 | 0.00 | 0.00 | 48 | 1,450,334 | 4,767,520 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 32 | 10,134 | 1,346,302 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 190 | 21,610 | 10,985,959 |
| BUACEMENT | 303.10 | 303.10 | 310.00 | 310.00 | 310.00 | 6.90 | 2.28 | 2798 | 5,154,713 | 1,590,000,000 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00 | 493 | 44,121 | 37,286,657 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 158 | 165,099 | 10,305,940 |
| CAP | 142.45 | 142.45 | 0.00 | 0.00 | 142.45 | 0.00 | 0.00 | 125 | 83,829 | 11,571,202 |
| CAVERTON | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00 | 79 | 347,416 | 1,758,613 |
| CHAMPION | 11.65 | 11.65 | 11.40 | 11.10 | 11.40 | (0.25) | -2.15 | 268 | 5,719,986 | 63,896,869 |
| CHAMS | 4.20 | 4.20 | 4.30 | 4.05 | 4.30 | 0.10 | 2.38 | 638 | 29,111,726 | 123,000,000 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00 | 2 | 210 | 2,520 |
| CILEASING | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 49 | 494,984 | 2,804,458 |
| CMFC | 3.35 | 3.35 | 3.41 | 3.02 | 3.02 | (0.33) | -9.85 | 252 | 10,272,827 | 32,081,327 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 1 | 3,000 | 382,800 |
| CONHALLPLC | 6.72 | 6.72 | 0.00 | 0.00 | 6.72 | 0.00 | 0.00 | 58 | 350,838 | 2,368,379 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 92 | 16,899 | 3,286,356 |
| CORNERST | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 65 | 1,015,006 | 5,546,501 |
| CUSTODIAN | 75.90 | 75.90 | 78.45 | 78.45 | 78.45 | 2.55 | 3.36 | 358 | 1,620,657 | 123,000,000 |
| CUTIX | 2.80 | 2.80 | 2.90 | 2.75 | 2.80 | 0.00 | 0.00 | 229 | 4,657,563 | 13,102,787 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 179 | 603,984 | 12,272,977 |
| DAARCOMM | 1.61 | 1.61 | 0.00 | 0.00 | 1.61 | 0.00 | 0.00 | 106 | 585,018 | 974,886 |
| DANGCEM | 1047.00 | 1047.00 | 1034.00 | 1034.00 | 1034.00 | (13.00) | -1.24 | 1433 | 1,475,691 | 1,530,000,000 |
| DANGSUGAR | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 1350 | 5,691,517 | 416,000,000 |
| ELLAHLAKES | 8.95 | 8.95 | 8.95 | 8.60 | 8.80 | (0.15) | -1.68 | 253 | 3,925,472 | 34,604,683 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 3 | 299 | 11,157 |
| ETERNA | 30.50 | 30.50 | 0.00 | 0.00 | 30.50 | 0.00 | 0.00 | 141 | 420,936 | 13,623,525 |
| ETI | 85.70 | 85.70 | 0.00 | 0.00 | 85.70 | 0.00 | 0.00 | 168 | 394,723 | 30,786,092 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 66 | 135,290 | 1,966,894 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 10 | 854 | 145,265 |
| FCMB | 11.80 | 11.80 | 12.10 | 11.00 | 12.05 | 0.25 | 2.12 | 903 | 88,822,974 | 1,020,000,000 |
| FIDELITYBK | 21.80 | 21.80 | 21.80 | 21.50 | 21.60 | (0.20) | -0.92 | 706 | 18,216,937 | 394,000,000 |
| FIDSON | 99.00 | 99.00 | 99.65 | 93.00 | 99.65 | 0.65 | 0.66 | 976 | 5,101,847 | 487,000,000 |
| FIRSTHOLDCO | 105.50 | 105.50 | 110.00 | 104.00 | 105.00 | (0.50) | -0.47 | 3155 | 72,714,516 | 7,670,000,000 |
| FTGINSURE | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | (0.10) | -3.57 | 68 | 528,710 | 1,411,131 |
| FTNCOCOA | 9.29 | 9.29 | 10.21 | 10.10 | 10.10 | 0.81 | 8.72 | 734 | 8,851,769 | 90,155,673 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 32 | 14,569 | 10,827,681 |
| GTCO | 129.00 | 129.00 | 129.00 | 128.80 | 129.00 | 0.00 | 0.00 | 2873 | 22,707,217 | 2,930,000,000 |
| GUINEAINS | 0.82 | 0.82 | 0.84 | 0.80 | 0.80 | (0.02) | -2.44 | 119 | 6,088,090 | 4,984,604 |
| GUINNESS | 340.00 | 340.00 | 0.00 | 0.00 | 340.00 | 0.00 | 0.00 | 210 | 54,194 | 18,012,821 |
| HBMNG | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.00 | 0.00 | 773 | 7,560,874 | 2,520,000,000 |
| HMCALL | 3.65 | 3.65 | 3.36 | 3.29 | 3.29 | (0.36) | -9.86 | 43 | 583,041 | 1,946,666 |
| HONYFLOUR | 16.85 | 16.85 | 16.05 | 16.00 | 16.00 | (0.85) | -5.04 | 344 | 3,677,284 | 59,136,057 |
| IKEJAHOTEL | 42.50 | 42.50 | 46.55 | 46.50 | 46.55 | 4.05 | 9.53 | 122 | 871,499 | 39,547,595 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 19 | 14,989 | 466,509 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 10,948 | 123,544 |
| INTBREW | 13.20 | 13.20 | 13.85 | 13.85 | 13.85 | 0.65 | 4.92 | 224 | 1,495,946 | 19,726,034 |
| INTENEGINS | 4.69 | 4.69 | 4.94 | 4.88 | 4.88 | 0.19 | 4.05 | 181 | 1,220,195 | 5,884,983 |
| JAIZBANK | 8.55 | 8.55 | 8.80 | 8.45 | 8.55 | 0.00 | 0.00 | 1533 | 14,033,893 | 120,000,000 |
| JAPAULGOLD | 3.09 | 3.09 | 3.03 | 2.95 | 2.95 | (0.14) | -4.53 | 395 | 9,161,246 | 27,254,436 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 57 | 15,884 | 4,444,343 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00 | 38 | 272,425 | 2,774,760 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 1 | 69 | 452 |
| LASACO | 1.86 | 1.86 | 1.91 | 1.86 | 1.91 | 0.05 | 2.69 | 75 | 2,180,957 | 4,113,458 |
| LEARNAFRCA | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 50 | 161,371 | 1,606,949 |
| LEGENDINT | 4.50 | 4.50 | 4.65 | 4.50 | 4.50 | 0.00 | 0.00 | 66 | 3,292,460 | 15,182,891 |
| LINKASSURE | 1.50 | 1.50 | 1.55 | 1.50 | 1.52 | 0.02 | 1.33 | 105 | 16,952,801 | 25,551,608 |
| LIVESTOCK | 9.00 | 9.00 | 9.05 | 9.05 | 9.05 | 0.05 | 0.56 | 193 | 903,743 | 8,200,742 |
| LIVINGTRUST | 4.00 | 4.00 | 4.10 | 4.10 | 4.10 | 0.10 | 2.50 | 45 | 1,049,480 | 4,245,129 |
| MANSARD | 11.20 | 11.20 | 12.00 | 12.00 | 12.00 | 0.80 | 7.14 | 151 | 1,246,079 | 15,052,844 |
| MAYBAKER | 39.00 | 39.00 | 39.95 | 39.95 | 39.95 | 0.95 | 2.44 | 229 | 460,319 | 18,337,783 |
| MBENEFIT | 3.54 | 3.54 | 3.54 | 3.43 | 3.43 | (0.11) | -3.11 | 225 | 3,169,013 | 11,077,710 |
| MCNICHOLS | 5.30 | 5.30 | 5.50 | 5.35 | 5.50 | 0.20 | 3.77 | 137 | 1,299,811 | 7,050,334 |
| MECURE | 85.45 | 85.45 | 76.95 | 76.95 | 76.95 | (8.50) | -9.95 | 70 | 243,580 | 18,749,027 |
| MEYER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 19 | 73,256 | 1,229,945 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 9 | 1,040 | 10,046 |
| MTNN | 826.50 | 826.50 | 835.00 | 834.00 | 834.00 | 7.50 | 0.91 | 3020 | 3,947,464 | 3,290,000,000 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00 | 15 | 28,804 | 661,052 |
| NAHCO | 172.10 | 172.10 | 0.00 | 0.00 | 172.10 | 0.00 | 0.00 | 359 | 553,822 | 91,638,484 |
| NASCON | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 374 | 761,280 | 130,000,000 |
| NB | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 347 | 4,701,077 | 353,000,000 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 11 | 2,177 | 315,883 |
| NEIMETH | 8.45 | 8.45 | 9.25 | 8.40 | 9.25 | 0.80 | 9.47 | 221 | 4,413,878 | 37,970,759 |
| NEM | 30.80 | 30.80 | 0.00 | 0.00 | 30.80 | 0.00 | 0.00 | 107 | 364,033 | 11,429,873 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00 | 58 | 5,911 | 16,624,688 |
| NGXGROUP | 139.90 | 139.90 | 151.00 | 143.50 | 149.90 | 10.00 | 7.15 | 1047 | 5,833,135 | 858,000,000 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 150 | 122,258 | 21,845,676 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 11 | 3,858 | 275,847 |
| NPFMCRFBK | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 85 | 596,211 | 2,988,458 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 38 | 81,768 | 9,324,873 |
| NSLTECH | 0.81 | 0.81 | 0.85 | 0.80 | 0.85 | 0.04 | 4.94 | 137 | 5,465,416 | 4,473,023 |
| OANDO | 39.50 | 39.50 | 40.00 | 39.60 | 40.00 | 0.50 | 1.27 | 474 | 3,573,473 | 142,000,000 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 464 | 97,840 | 128,000,000 |
| OMATEK | 1.80 | 1.80 | 1.98 | 1.80 | 1.94 | 0.14 | 7.78 | 199 | 3,188,034 | 6,118,083 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 9 | 1,316 | 37,234 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00 | 184 | 27,257 | 56,421,990 |
| PRESTIGE | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 0.00 | 0.00 | 30 | 204,220 | 302,214 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 297 | 1,014,999 | 80,396,129 |
| REDSTAREX | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 96 | 997,456 | 18,613,473 |
| REGALINS | 0.88 | 0.88 | 0.90 | 0.90 | 0.90 | 0.02 | 2.27 | 64 | 2,522,814 | 2,275,549 |
| ROYALEX | 1.42 | 1.42 | 1.38 | 1.33 | 1.38 | (0.04) | -2.82 | 58 | 1,325,001 | 1,805,017 |
| RTBRISCOE | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00 | 84 | 733,385 | 8,735,751 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 8 | 3,125 | 92,969 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00 | 432 | 353,061 | 4,000,000,000 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 28 | 6,015 | 926,912 |
| SOVRENINS | 1.94 | 1.94 | 1.98 | 1.98 | 1.98 | 0.04 | 2.06 | 53 | 765,064 | 1,497,363 |
| STANBIC | 166.90 | 166.90 | 0.00 | 0.00 | 166.90 | 0.00 | 0.00 | 530 | 11,590,357 | 1,890,000,000 |
| STERLINGNG | 8.05 | 8.05 | 8.05 | 7.70 | 8.00 | (0.05) | -0.62 | 327 | 22,222,951 | 174,000,000 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00 | 65 | 980,490 | 3,438,785 |
| TANTALIZER | 4.40 | 4.40 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 340 | 10,259,330 | 45,532,685 |
| THOMASWY | 3.39 | 3.39 | 3.72 | 3.39 | 3.72 | 0.33 | 9.73 | 83 | 1,495,747 | 5,495,088 |
| TIP | 31.00 | 31.00 | 34.10 | 30.85 | 33.95 | 2.95 | 9.52 | 972 | 10,262,947 | 329,000,000 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 37 | 1,578 | 908,928 |
| TRANSCOHOT | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00 | 61 | 29,099 | 6,551,221 |
| TRANSCORP | 41.00 | 41.00 | 41.55 | 40.00 | 41.55 | 0.55 | 1.34 | 308 | 3,977,995 | 162,000,000 |
| TRANSEXPR | 3.10 | 3.10 | 2.94 | 2.80 | 2.80 | (0.30) | -9.68 | 40 | 941,384 | 2,755,199 |
| TRANSPOWER | 244.00 | 244.00 | 0.00 | 0.00 | 244.00 | 0.00 | 0.00 | 38 | 13,501 | 2,964,820 |
| TRIPPLEG | 3.51 | 3.51 | 0.00 | 0.00 | 3.51 | 0.00 | 0.00 | 34 | 109,439 | 403,616 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 199.95 | 0.00 | 0.00 | 199 | 1,451,268 | 267,000,000 |
| UBA | 48.40 | 48.40 | 48.90 | 46.55 | 47.00 | (1.40) | -2.89 | 2192 | 32,124,223 | 1,530,000,000 |
| UCAP | 18.05 | 18.05 | 18.50 | 18.05 | 18.45 | 0.40 | 2.22 | 363 | 7,935,689 | 146,000,000 |
| UNILEVER | 125.00 | 125.00 | 0.00 | 0.00 | 125.00 | 0.00 | 0.00 | 335 | 862,523 | 114,000,000 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 9 | 1,947 | 41,666 |
| UNIVINSURE | 0.94 | 0.94 | 0.99 | 0.93 | 0.94 | 0.00 | 0.00 | 88 | 2,544,028 | 2,388,589 |
| UPDC | 3.85 | 3.85 | 4.20 | 3.85 | 3.85 | 0.00 | 0.00 | 145 | 1,581,636 | 6,362,203 |
| UPL | 5.00 | 5.00 | 5.15 | 4.90 | 4.90 | (0.10) | -2.00 | 46 | 958,400 | 4,782,934 |
| VERITASKAP | 1.57 | 1.57 | 1.64 | 1.51 | 1.57 | 0.00 | 0.00 | 132 | 4,041,163 | 6,430,098 |
| VFDGROUP | 10.65 | 10.65 | 0.00 | 0.00 | 10.65 | 0.00 | 0.00 | 136 | 3,337,807 | 33,855,361 |
| VITAFOAM | 194.80 | 194.80 | 0.00 | 0.00 | 194.80 | 0.00 | 0.00 | 202 | 206,939 | 37,409,769 |
| WAPIC | 2.40 | 2.40 | 2.45 | 2.43 | 2.45 | 0.05 | 2.08 | 134 | 2,383,801 | 5,838,462 |
| WEMABANK | 30.90 | 30.90 | 31.25 | 30.80 | 31.00 | 0.10 | 0.32 | 617 | 8,916,348 | 277,000,000 |
| ZENITHBANK | 116.70 | 116.70 | 117.80 | 116.45 | 117.80 | 1.10 | 0.94 | 3296 | 37,425,656 | 4,370,000,000 |
| ZICHIS | 25.35 | 25.35 | 0.00 | 0.00 | 25.35 | 0.00 | 0.00 | 269 | 1,671,425 | 40,814,706 |
