| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 102 | 325,490 | 2,163,999 |
| ABCTRANS | 6.60 | 6.60 | 0.00 | 0.00 | 6.60 | 0.00 | 0.00 | 148 | 373,977 | 2,270,302 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 37 | 66,287 | 329,300 |
| ACCESSCORP | 27.60 | 27.60 | 28.50 | 27.60 | 28.50 | 0.90 | 3.26 | 1359 | 14,770,896 | 414,237,004 |
| AFRIPRUD | 10.80 | 10.80 | 0.00 | 0.00 | 10.80 | 0.00 | 0.00 | 127 | 748,907 | 7,860,712 |
| AIICO | 3.99 | 3.99 | 3.84 | 3.80 | 3.80 | (0.19) | -4.76 | 347 | 7,539,777 | 28,856,001 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 97 | 1,359 | 7,705,539 |
| ARADEL | 1439.90 | 1439.90 | 0.00 | 0.00 | 1439.90 | 0.00 | 0.00 | 956 | 380,520 | 540,459,634 |
| AUSTINLAZ | 2.65 | 2.65 | 2.57 | 2.39 | 2.39 | (0.26) | -9.81 | 78 | 4,158,492 | 10,270,631 |
| AVACAP | 6.90 | 6.90 | 7.55 | 6.25 | 7.55 | 0.65 | 9.42 | 176 | 4,616,105 | 32,466,976 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 20 | 1,894 | 251,618 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 147 | 19,843 | 9,209,197 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 739 | 479,752 | 134,071,110 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 461 | 69,399 | 49,601,054 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 193 | 379,477 | 21,612,841 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 92 | 336,933 | 38,817,732 |
| CAVERTON | 4.35 | 4.35 | 4.75 | 4.05 | 4.05 | (0.30) | -6.90 | 118 | 1,954,753 | 8,747,028 |
| CHAMPION | 9.00 | 9.00 | 9.15 | 9.00 | 9.00 | 0.00 | 0.00 | 155 | 11,532,010 | 104,614,295 |
| CHAMS | 3.39 | 3.39 | 3.39 | 3.26 | 3.36 | (0.03) | -0.88 | 365 | 5,848,912 | 19,571,289 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 9 | 6,166 | 61,609 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 33 | 183,760 | 978,470 |
| CMFC | 3.41 | 3.41 | 3.40 | 3.09 | 3.15 | (0.26) | -7.62 | 169 | 4,119,732 | 13,423,795 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 5 | 520 | 74,183 |
| CONHALLPLC | 6.50 | 6.50 | 6.55 | 6.52 | 6.55 | 0.05 | 0.77 | 87 | 1,444,409 | 9,439,136 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 37 | 2,965 | 560,385 |
| CORNERST | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | (0.25) | -5.21 | 68 | 883,508 | 4,067,719 |
| CUSTODIAN | 64.70 | 64.70 | 0.00 | 0.00 | 64.70 | 0.00 | 0.00 | 140 | 265,089 | 17,107,213 |
| CUTIX | 2.15 | 2.15 | 2.30 | 2.20 | 2.25 | 0.10 | 4.65 | 142 | 1,931,017 | 4,380,739 |
| CWG | 18.80 | 18.80 | 18.05 | 18.05 | 18.05 | (0.75) | -3.99 | 98 | 621,972 | 11,288,470 |
| DAARCOMM | 1.34 | 1.34 | 1.38 | 1.38 | 1.38 | 0.04 | 2.99 | 104 | 1,325,643 | 1,832,144 |
| DANGCEM | 1222.10 | 1222.10 | 1341.90 | 1340.00 | 1341.90 | 119.80 | 9.80 | 1901 | 4,291,409 | 5,389,196,722 |
| DANGSUGAR | 67.30 | 67.30 | 67.25 | 67.00 | 67.00 | (0.30) | -0.45 | 769 | 2,906,135 | 195,373,059 |
| ELLAHLAKES | 7.95 | 7.95 | 7.60 | 7.20 | 7.45 | (0.50) | -6.29 | 221 | 3,916,772 | 29,235,714 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 133 | 646,711 | 25,677,594 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 135 | 157,034 | 10,329,294 |
| ETRANZACT | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00 | 93 | 525,143 | 8,106,487 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 5 | 745 | 126,725 |
| FCMB | 11.00 | 11.00 | 11.30 | 10.60 | 11.00 | 0.00 | 0.00 | 417 | 9,502,061 | 102,954,456 |
| FIDELITYBK | 23.00 | 23.00 | 22.00 | 21.30 | 22.00 | (1.00) | -4.35 | 388 | 3,289,314 | 71,811,012 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 393 | 590,582 | 50,465,877 |
| FIRSTHOLDCO | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.00 | 0.00 | 1725 | 20,326,058 | 3,070,632,519 |
| FTGINSURE | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | (0.17) | -9.19 | 71 | 881,114 | 1,517,960 |
| FTNCOCOA | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | (0.40) | -5.13 | 135 | 914,288 | 6,912,716 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 11 | 155 | 115,196 |
| GTCO | 125.10 | 125.10 | 126.00 | 123.20 | 123.20 | (1.90) | -1.52 | 2452 | 30,692,921 | 3,859,184,124 |
| GUINEAINS | 0.86 | 0.86 | 0.86 | 0.81 | 0.81 | (0.05) | -5.81 | 74 | 1,394,860 | 1,157,433 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 217 | 145,166 | 58,882,078 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 970 | 3,766,530 | 1,292,314,079 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 48 | 427,561 | 1,391,543 |
| HONYFLOUR | 19.65 | 21.60 | 21.60 | 20.95 | 21.55 | 1.90 | 9.67 | 1011 | 32,639,288 | 697,071,050 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 62 | 274,093 | 11,962,689 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 14 | 8,211 | 234,386 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 2,794 | 33,421 |
| INTBREW | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 112 | 709,396 | 6,676,500 |
| INTENEGINS | 2.04 | 2.04 | 2.10 | 2.00 | 2.00 | (0.04) | -1.96 | 261 | 6,353,508 | 12,850,401 |
| JAIZBANK | 7.80 | 7.80 | 7.85 | 7.75 | 7.75 | (0.05) | -0.64 | 694 | 10,866,408 | 84,819,802 |
| JAPAULGOLD | 2.43 | 2.43 | 2.54 | 2.43 | 2.54 | 0.11 | 4.53 | 263 | 11,641,966 | 29,093,315 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 22 | 76,717 | 21,465,417 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 23 | 40,522 | 348,640 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 3 | 3,310 | 19,529 |
| LASACO | 1.78 | 1.78 | 1.75 | 1.72 | 1.72 | (0.06) | -3.37 | 91 | 3,356,279 | 5,824,261 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 22 | 83,807 | 711,094 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 0.00 | 0.00 | 17 | 112,636 | 370,784 |
| LINKASSURE | 1.60 | 1.60 | 1.58 | 1.57 | 1.57 | (0.03) | -1.88 | 53 | 1,411,735 | 2,228,286 |
| LIVESTOCK | 15.50 | 15.50 | 14.05 | 14.00 | 14.05 | (1.45) | -9.35 | 397 | 3,315,326 | 47,001,561 |
| LIVINGTRUST | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 23 | 285,067 | 933,593 |
| MANSARD | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | (0.25) | -2.27 | 97 | 641,797 | 7,172,632 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 39.75 | 0.00 | 0.00 | 207 | 574,215 | 21,093,883 |
| MBENEFIT | 2.95 | 2.95 | 3.08 | 3.00 | 3.00 | 0.05 | 1.69 | 147 | 2,161,203 | 6,497,252 |
| MCNICHOLS | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | (0.30) | -5.77 | 67 | 851,224 | 4,270,185 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 12 | 13,795 | 699,609 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 14 | 40,225 | 652,680 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 11 | 16,850 | 172,891 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 825.00 | 0.00 | 0.00 | 2750 | 2,726,688 | 2,241,931,124 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 11 | 9,086 | 157,188 |
| NAHCO | 140.00 | 140.00 | 151.20 | 133.00 | 151.20 | 11.20 | 8.00 | 426 | 2,814,012 | 391,546,655 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 209 | 272,439 | 47,453,037 |
| NB | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 289 | 3,022,277 | 223,682,235 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 1,771 | 256,972 |
| NEIMETH | 7.30 | 7.70 | 7.70 | 7.05 | 7.05 | (0.25) | -3.42 | 177 | 2,269,341 | 16,391,144 |
| NEM | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | (0.50) | -1.79 | 104 | 877,498 | 24,262,373 |
| NESTLE | 2,750.00 | 2,750.00 | 0.00 | 0.00 | 2,750.00 | 0.00 | 0.00 | 102 | 7,347 | 19,179,394 |
| NGXGROUP | 165.00 | 165.00 | 162.10 | 162.00 | 162.00 | (3.00) | -1.82 | 1009 | 3,356,114 | 540,853,247 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 194 | 93,361 | 13,431,465 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 3 | 3,410 | 243,815 |
| NPFMCRFBK | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 64 | 627,872 | 2,659,003 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 21 | 13,077 | 1,415,634 |
| NSLTECH | 0.70 | 0.70 | 0.77 | 0.69 | 0.70 | 0.00 | 0.00 | 93 | 8,705,648 | 6,455,481 |
| OANDO | 33.10 | 33.10 | 33.10 | 32.85 | 32.85 | (0.25) | -0.76 | 423 | 3,759,414 | 123,581,115 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 91 | 124,339 | 142,815,775 |
| OMATEK | 1.35 | 1.35 | 1.37 | 1.35 | 1.37 | 0.02 | 1.48 | 75 | 2,610,894 | 3,567,589 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 4 | 1,070 | 31,505 |
| PRESCO | 2045.30 | 2045.30 | 1840.80 | 1840.80 | 1840.80 | (204.50) | -10.00 | 119 | 236,808 | 435,916,166 |
| PRESTIGE | 1.38 | 1.38 | 1.40 | 1.40 | 1.40 | 0.02 | 1.45 | 31 | 648,306 | 906,432 |
| PZ | 63.70 | 63.70 | 0.00 | 0.00 | 63.70 | 0.00 | 0.00 | 195 | 314,165 | 20,115,845 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 48 | 237,999 | 2,886,161 |
| REGALINS | 0.70 | 0.70 | 0.71 | 0.67 | 0.70 | 0.00 | 0.00 | 102 | 9,069,867 | 6,199,452 |
| ROYALEX | 1.07 | 1.07 | 1.05 | 0.99 | 1.05 | (0.02) | -1.87 | 88 | 1,409,557 | 1,443,879 |
| RTBRISCOE | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | (0.30) | -3.23 | 62 | 671,584 | 6,040,163 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 16 | 17,145 | 510,064 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 330 | 9,884 | 147,057,121 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 12 | 52 | 8,013 |
| SOVRENINS | 1.95 | 1.95 | 1.90 | 1.80 | 1.80 | (0.15) | -7.69 | 91 | 1,664,929 | 3,119,286 |
| STANBIC | 160.00 | 160.00 | 164.90 | 160.50 | 164.90 | 4.90 | 3.06 | 301 | 9,980,645 | 1,602,873,483 |
| STERLINGNG | 76.00 | 76.00 | 0.00 | 0.00 | 76.00 | 0.00 | 0.00 | 134 | 487,524 | 35,350,692 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 30 | 116,037 | 335,981 |
| TANTALIZER | 3.80 | 3.80 | 3.86 | 3.70 | 3.85 | 0.05 | 1.32 | 191 | 2,740,829 | 10,333,596 |
| THOMASWY | 2.74 | 2.74 | 2.74 | 2.47 | 2.47 | (0.27) | -9.85 | 37 | 913,218 | 2,353,665 |
| TIP | 23.35 | 23.35 | 24.35 | 24.35 | 24.35 | 1.00 | 4.28 | 655 | 7,444,907 | 182,479,621 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 25 | 3,008 | 1,403,533 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 34 | 5,965 | 1,574,093 |
| TRANSCORP | 36.10 | 36.10 | 32.65 | 32.60 | 32.60 | (3.50) | -9.70 | 297 | 2,738,910 | 90,302,597 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 31 | 73,343 | 189,409 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 22 | 8,671 | 1,389,094 |
| TRIPPLEG | 2.82 | 2.82 | 2.54 | 2.54 | 2.54 | (0.28) | -9.93 | 19 | 201,333 | 517,532 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 137 | 281,341 | 49,946,762 |
| UBA | 40.80 | 40.80 | 40.90 | 40.25 | 40.25 | (0.55) | -1.35 | 1243 | 21,676,909 | 880,647,443 |
| UCAP | 16.55 | 16.55 | 17.05 | 16.70 | 16.90 | 0.35 | 2.11 | 453 | 9,034,506 | 152,394,843 |
| UNILEVER | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00 | 357 | 4,403,559 | 475,639,507 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 9 | 24,390 | 521,946 |
| UPDC | 3.60 | 3.60 | 3.70 | 3.65 | 3.70 | 0.10 | 2.78 | 77 | 1,240,111 | 4,577,224 |
| UPL | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 0.00 | 0.00 | 13 | 174,499 | 813,630 |
| VERITASKAP | 1.08 | 1.08 | 1.14 | 1.08 | 1.08 | 0.00 | 0.00 | 89 | 2,550,141 | 2,852,225 |
| VFDGROUP | 12.00 | 12.00 | 12.40 | 12.15 | 12.40 | 0.40 | 3.33 | 112 | 2,270,350 | 27,737,267 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 174.60 | 0.00 | 0.00 | 171 | 130,982 | 20,619,779 |
| WAPIC | 2.50 | 2.50 | 2.66 | 2.35 | 2.40 | (0.10) | -4.00 | 180 | 4,224,701 | 10,383,375 |
| WEMABANK | 29.90 | 29.90 | 31.10 | 29.95 | 31.10 | 1.20 | 4.01 | 434 | 6,232,887 | 190,449,733 |
| ZENITHBANK | 120.90 | 120.90 | 121.00 | 120.10 | 120.50 | (0.40) | -0.33 | 2677 | 27,578,535 | 3,324,582,574 |
| ZICHIS | 17.50 | 17.50 | 16.52 | 16.52 | 16.52 | (0.98) | -5.60 | 188 | 1,160,719 | 19,969,663 |
