| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00 | 168 | 629,824 | 4,375,949 |
| ABCTRANS | 5.60 | 5.60 | 6.15 | 6.00 | 6.15 | 0.55 | 9.82 | 331 | 2,358,742 | 14,147,644 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 55 | 86,121 | 446,008 |
| ACCESSCORP | 31.90 | 31.90 | 31.90 | 30.15 | 31.10 | (0.80) | -2.51 | 2387 | 41,810,896 | 1,292,759,949 |
| AFRIPRUD | 10.55 | 10.55 | 10.95 | 10.70 | 10.95 | 0.40 | 3.79 | 189 | 1,510,424 | 16,433,927 |
| AIICO | 3.80 | 3.80 | 3.95 | 3.80 | 3.95 | 0.15 | 3.95 | 374 | 11,365,300 | 44,060,220 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 175 | 2,128 | 13,102,676 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 1652 | 1,687,372 | 2,426,322,248 |
| AUSTINLAZ | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | (0.09) | -3.93 | 43 | 218,774 | 485,579 |
| AVACAP | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 102 | 739,125 | 3,845,261 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 36 | 2,477 | 329,069 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 225 | 32,012 | 15,249,587 |
| BUACEMENT | 297.00 | 297.00 | 309.00 | 287.80 | 287.80 | (9.20) | -3.10 | 1820 | 5,763,419 | 1,610,149,218 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 687 | 75,717 | 53,841,566 |
| CADBURY | 59.50 | 59.50 | 0.00 | 0.00 | 59.50 | 0.00 | 0.00 | 215 | 249,189 | 14,511,616 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 104 | 137,087 | 14,371,179 |
| CAVERTON | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00 | 61 | 156,518 | 635,313 |
| CHAMPION | 9.65 | 9.65 | 9.90 | 9.90 | 9.90 | 0.25 | 2.59 | 84 | 589,865 | 5,801,497 |
| CHAMS | 3.39 | 3.39 | 3.40 | 3.10 | 3.28 | (0.11) | -3.24 | 709 | 29,690,507 | 95,973,832 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 6 | 12,324 | 130,451 |
| CILEASING | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 51 | 578,009 | 3,191,998 |
| CMFC | 3.58 | 3.58 | 3.93 | 3.89 | 3.93 | 0.35 | 9.78 | 200 | 7,882,176 | 30,946,612 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 21 | 11,290 | 1,842,097 |
| CONHALLPLC | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 91 | 725,466 | 5,275,288 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 41 | 5,429 | 1,026,081 |
| CORNERST | 5.10 | 5.10 | 5.10 | 4.95 | 5.10 | 0.00 | 0.00 | 74 | 2,217,054 | 11,106,851 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 172 | 965,848 | 66,455,083 |
| CUTIX | 2.40 | 2.40 | 2.40 | 2.30 | 2.30 | (0.10) | -4.17 | 159 | 1,366,408 | 3,279,333 |
| CWG | 19.40 | 19.40 | 20.75 | 20.70 | 20.75 | 1.35 | 6.96 | 242 | 1,177,084 | 23,573,408 |
| DAARCOMM | 1.50 | 1.50 | 1.52 | 1.50 | 1.52 | 0.02 | 1.33 | 106 | 1,229,510 | 1,864,987 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1061 | 386,290 | 409,987,803 |
| DANGSUGAR | 70.00 | 70.00 | 69.00 | 68.00 | 69.00 | (1.00) | -1.43 | 1130 | 4,609,557 | 317,729,501 |
| ELLAHLAKES | 8.10 | 8.10 | 8.60 | 8.05 | 8.60 | 0.50 | 6.17 | 227 | 7,588,399 | 62,458,880 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 3 | 126 |
| ETERNA | 42.75 | 42.75 | 47.00 | 44.00 | 44.00 | 1.25 | 2.92 | 598 | 2,896,735 | 127,607,699 |
| ETI | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | (2.00) | -2.86 | 303 | 4,819,396 | 329,330,752 |
| ETRANZACT | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | (0.15) | -1.21 | 86 | 778,315 | 9,949,284 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 6 | 166 | 28,237 |
| FCMB | 11.45 | 11.45 | 11.50 | 11.15 | 11.45 | 0.00 | 0.00 | 671 | 11,067,410 | 126,038,487 |
| FIDELITYBK | 23.00 | 23.00 | 23.10 | 21.95 | 23.05 | 0.05 | 0.22 | 980 | 45,635,532 | 1,041,290,778 |
| FIDSON | 85.00 | 85.00 | 0.00 | 0.00 | 85.00 | 0.00 | 0.00 | 715 | 1,985,892 | 170,645,479 |
| FIRSTHOLDCO | 159.90 | 159.90 | 0.00 | 0.00 | 159.90 | 0.00 | 0.00 | 1471 | 6,956,983 | 1,092,553,627 |
| FTGINSURE | 1.81 | 1.81 | 1.87 | 1.87 | 1.87 | 0.06 | 3.31 | 68 | 961,766 | 1,779,043 |
| FTNCOCOA | 8.00 | 8.32 | 8.32 | 8.30 | 8.30 | 0.30 | 3.75 | 228 | 2,631,859 | 21,097,840 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 18 | 1,304 | 969,133 |
| GTCO | 137.00 | 137.00 | 133.00 | 131.10 | 132.50 | (4.50) | -3.28 | 4023 | 88,729,599 | 11,731,423,268 |
| GUINEAINS | 0.75 | 0.75 | 0.75 | 0.73 | 0.75 | 0.00 | 0.00 | 73 | 1,185,122 | 885,587 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 185 | 210,490 | 76,665,482 |
| HBMNG | 360.50 | 360.50 | 0.00 | 0.00 | 360.50 | 0.00 | 0.00 | 823 | 1,618,780 | 577,324,794 |
| HMCALL | 3.00 | 3.00 | 3.10 | 3.10 | 3.10 | 0.10 | 3.33 | 48 | 844,835 | 2,656,017 |
| HONYFLOUR | 17.10 | 17.10 | 17.75 | 17.20 | 17.75 | 0.65 | 3.80 | 351 | 3,110,214 | 54,347,175 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 64 | 25,218 | 1,114,757 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 14 | 6,251 | 176,393 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 4 | 9,040 | 108,178 |
| INTBREW | 10.10 | 10.10 | 10.10 | 9.55 | 9.55 | (0.55) | -5.45 | 143 | 1,271,177 | 12,444,914 |
| INTENEGINS | 2.28 | 2.28 | 2.30 | 2.26 | 2.29 | 0.01 | 0.44 | 250 | 7,914,328 | 18,042,395 |
| JAIZBANK | 8.00 | 8.00 | 8.20 | 7.90 | 7.90 | (0.10) | -1.25 | 1302 | 6,369,677 | 51,226,333 |
| JAPAULGOLD | 2.76 | 2.76 | 2.88 | 2.65 | 2.88 | 0.12 | 4.35 | 373 | 9,031,194 | 25,018,565 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 40 | 5,160 | 1,443,768 |
| JOHNHOLT | 7.75 | 7.75 | 8.50 | 8.50 | 8.50 | 0.75 | 9.68 | 51 | 515,575 | 4,295,636 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 6 | 32,520 | 191,868 |
| LASACO | 1.77 | 1.77 | 1.77 | 1.74 | 1.77 | 0.00 | 0.00 | 94 | 1,512,124 | 2,660,775 |
| LEARNAFRCA | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | (0.10) | -1.16 | 43 | 731,908 | 6,255,266 |
| LEGENDINT | 3.35 | 3.35 | 3.65 | 3.55 | 3.65 | 0.30 | 8.96 | 62 | 3,462,050 | 12,479,141 |
| LINKASSURE | 1.70 | 1.70 | 1.85 | 1.63 | 1.70 | 0.00 | 0.00 | 73 | 7,340,428 | 12,761,622 |
| LIVESTOCK | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 0.00 | 183 | 1,464,161 | 11,968,002 |
| LIVINGTRUST | 2.60 | 2.60 | 2.86 | 2.86 | 2.86 | 0.26 | 10.00 | 3 | 108,500 | 310,310 |
| MANSARD | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | (0.20) | -1.71 | 132 | 1,063,237 | 12,240,505 |
| MAYBAKER | 41.30 | 41.30 | 39.20 | 39.20 | 39.20 | (2.10) | -5.08 | 213 | 314,046 | 12,370,012 |
| MBENEFIT | 3.20 | 3.20 | 3.20 | 3.10 | 3.11 | (0.09) | -2.81 | 246 | 3,652,135 | 11,467,201 |
| MCNICHOLS | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | (0.05) | -0.99 | 69 | 1,163,402 | 5,809,110 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 46 | 12,766 | 657,451 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 24 | 42,055 | 634,756 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 3 | 2,145 | 22,094 |
| MTNN | 863.00 | 863.00 | 0.00 | 0.00 | 863.00 | 0.00 | 0.00 | 3807 | 1,432,844 | 1,220,260,510 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 15 | 13,728 | 237,494 |
| NAHCO | 152.00 | 152.00 | 152.00 | 150.00 | 150.00 | (2.00) | -1.32 | 477 | 1,973,214 | 295,103,686 |
| NASCON | 188.50 | 188.50 | 0.00 | 0.00 | 188.50 | 0.00 | 0.00 | 239 | 326,612 | 60,050,189 |
| NB | 76.00 | 76.00 | 0.00 | 0.00 | 76.00 | 0.00 | 0.00 | 254 | 424,674 | 31,700,023 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 13 | 4,363 | 633,071 |
| NEIMETH | 8.30 | 8.30 | 7.80 | 7.80 | 7.80 | (0.50) | -6.02 | 187 | 1,963,735 | 15,262,177 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 82 | 301,110 | 8,672,027 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 150 | 11,362 | 31,930,430 |
| NGXGROUP | 183.50 | 183.50 | 181.00 | 180.50 | 181.00 | (2.50) | -1.36 | 1432 | 3,761,417 | 679,025,743 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 491 | 601,214 | 88,354,005 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 7 | 293 | 20,950 |
| NPFMCRFBK | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 0.40 | 10.00 | 240 | 3,584,765 | 15,437,193 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 31 | 12,573 | 1,443,110 |
| NSLTECH | 0.73 | 0.73 | 0.73 | 0.70 | 0.70 | (0.03) | -4.11 | 97 | 2,621,360 | 1,858,019 |
| OANDO | 34.85 | 34.85 | 34.85 | 34.50 | 34.50 | (0.35) | -1.00 | 413 | 3,158,684 | 109,212,443 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 208 | 20,073 | 23,055,848 |
| OMATEK | 1.41 | 1.41 | 1.44 | 1.38 | 1.44 | 0.03 | 2.13 | 112 | 1,825,122 | 2,597,876 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 9 | 2,878 | 79,907 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 176 | 26,280 | 48,376,224 |
| PRESTIGE | 1.38 | 1.38 | 1.37 | 1.36 | 1.36 | (0.02) | -1.45 | 25 | 1,064,330 | 1,453,394 |
| PZ | 73.80 | 73.80 | 73.70 | 73.70 | 73.70 | (0.10) | -0.14 | 255 | 864,893 | 63,992,509 |
| REDSTAREX | 14.75 | 14.75 | 0.00 | 0.00 | 14.75 | 0.00 | 0.00 | 46 | 560,558 | 7,476,688 |
| REGALINS | 0.72 | 0.72 | 0.73 | 0.72 | 0.72 | 0.00 | 0.00 | 66 | 2,530,211 | 1,834,547 |
| ROYALEX | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | (0.03) | -2.78 | 41 | 617,957 | 652,913 |
| RTBRISCOE | 10.05 | 10.05 | 0.00 | 0.00 | 10.05 | 0.00 | 0.00 | 133 | 333,019 | 3,198,802 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 17 | 3,564 | 106,029 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 558 | 78,385 | 1,253,838,103 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 18 | 942 | 145,162 |
| SOVRENINS | 2.62 | 2.62 | 2.88 | 2.36 | 2.36 | (0.26) | -9.92 | 294 | 25,371,982 | 66,925,065 |
| STANBIC | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00 | 276 | 411,917 | 65,102,562 |
| SUNUASSUR | 3.08 | 3.08 | 0.00 | 0.00 | 3.08 | 0.00 | 0.00 | 41 | 306,239 | 892,211 |
| TANTALIZER | 3.98 | 3.98 | 3.99 | 3.92 | 3.92 | (0.06) | -1.51 | 193 | 3,694,364 | 14,678,906 |
| THOMASWY | 2.97 | 2.97 | 2.97 | 2.96 | 2.96 | (0.01) | -0.34 | 23 | 1,184,460 | 3,509,490 |
| TIP | 26.25 | 26.25 | 26.80 | 25.50 | 26.80 | 0.55 | 2.10 | 594 | 2,849,342 | 74,655,650 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 98 | 40,305 | 18,806,313 |
| TRANSCOHOT | 265.50 | 265.50 | 290.50 | 290.50 | 290.50 | 25.00 | 9.42 | 136 | 138,335 | 39,901,610 |
| TRANSCORP | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 249 | 2,509,435 | 92,688,312 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 34 | 65,978 | 190,278 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 71 | 75,932 | 12,164,306 |
| TRIPPLEG | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.00 | 0.00 | 23 | 297,183 | 699,790 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 294 | 1,554,372 | 280,242,355 |
| UBA | 46.00 | 46.00 | 47.00 | 45.25 | 46.00 | 0.00 | 0.00 | 1346 | 48,837,426 | 2,227,684,583 |
| UCAP | 17.20 | 17.20 | 17.25 | 17.00 | 17.10 | (0.10) | -0.58 | 408 | 5,627,430 | 96,336,303 |
| UNILEVER | 109.90 | 109.90 | 102.10 | 100.00 | 100.50 | (9.40) | -8.55 | 263 | 2,005,614 | 203,576,046 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 12 | 2,497 | 53,436 |
| UPDC | 3.90 | 3.90 | 3.90 | 3.80 | 3.80 | (0.10) | -2.56 | 176 | 2,688,743 | 10,517,659 |
| UPL | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | (0.30) | -6.00 | 79 | 583,304 | 2,873,317 |
| VERITASKAP | 1.11 | 1.11 | 1.12 | 1.10 | 1.11 | 0.00 | 0.00 | 92 | 18,001,818 | 19,985,108 |
| VFDGROUP | 12.20 | 12.20 | 13.40 | 11.65 | 13.40 | 1.20 | 9.84 | 331 | 13,564,276 | 172,520,197 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 92 | 111,073 | 19,393,346 |
| WAPIC | 2.21 | 2.21 | 2.43 | 2.33 | 2.43 | 0.22 | 9.95 | 122 | 2,361,999 | 5,572,042 |
| WEMABANK | 30.10 | 30.10 | 31.00 | 30.55 | 31.00 | 0.90 | 2.99 | 493 | 2,919,827 | 90,152,759 |
| ZENITHBANK | 135.40 | 134.00 | 134.40 | 131.00 | 134.00 | (1.40) | -1.03 | 3640 | 34,213,219 | 4,548,859,982 |
| ZICHIS | 19.18 | 19.18 | 21.09 | 19.90 | 19.90 | 0.72 | 3.75 | 532 | 3,839,088 | 78,070,868 |
