| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.50 | 8.50 | 8.20 | 8.10 | 8.10 | (0.40) | -4.71 | 123 | 1,110,070 | 9,069,452 |
| ABCTRANS | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 155 | 419,334 | 2,195,202 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 40 | 146,560 | 890,644 |
| ACCESSCORP | 28.25 | 28.25 | 28.30 | 27.05 | 27.40 | (0.85) | -3.01 | 1965 | 25,383,953 | 702,349,151 |
| AFRIPRUD | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | (0.20) | -1.72 | 163 | 794,845 | 9,084,495 |
| AIICO | 4.09 | 4.09 | 4.15 | 4.08 | 4.08 | (0.01) | -0.24 | 366 | 4,520,953 | 18,597,010 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 182 | 8,206 | 52,328,836 |
| ARADEL | 1526.80 | 1526.80 | 0.00 | 0.00 | 1526.80 | 0.00 | 0.00 | 577 | 205,000 | 281,711,000 |
| AUSTINLAZ | 3.18 | 3.18 | 3.00 | 2.88 | 2.90 | (0.28) | -8.81 | 50 | 1,282,872 | 3,806,329 |
| AVACAP | 8.95 | 8.95 | 9.20 | 8.10 | 8.10 | (0.85) | -9.50 | 682 | 18,455,321 | 153,275,267 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 23 | 3,434 | 456,207 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 42 | 3,513 | 1,779,686 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 1102 | 443,550 | 127,556,584 |
| BUAFOODS | 845.10 | 845.10 | 760.60 | 760.60 | 760.60 | (84.50) | -10.00 | 411 | 299,969 | 228,156,421 |
| CADBURY | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00 | 304 | 420,777 | 25,394,001 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 83 | 53,637 | 6,328,762 |
| CAVERTON | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 46 | 116,509 | 602,118 |
| CHAMPION | 10.50 | 10.50 | 10.30 | 10.00 | 10.30 | (0.20) | -1.90 | 127 | 1,481,711 | 14,801,315 |
| CHAMS | 4.60 | 4.60 | 4.70 | 4.31 | 4.70 | 0.10 | 2.17 | 612 | 39,997,035 | 180,966,011 |
| CHELLARAM | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 0.00 | 0.00 | 16 | 28,222 | 355,884 |
| CILEASING | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | (0.20) | -3.39 | 73 | 1,118,827 | 6,373,535 |
| CMFC | 3.00 | 3.00 | 3.20 | 3.00 | 3.01 | 0.01 | 0.33 | 122 | 3,131,646 | 9,556,478 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 6 | 981 | 164,789 |
| CONHALLPLC | 6.98 | 6.98 | 7.00 | 6.96 | 6.98 | 0.00 | 0.00 | 135 | 3,286,045 | 22,968,967 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 36 | 4,304 | 813,456 |
| CORNERST | 5.15 | 5.15 | 5.50 | 5.45 | 5.50 | 0.35 | 6.80 | 64 | 1,547,920 | 8,401,059 |
| CUSTODIAN | 72.10 | 72.10 | 0.00 | 0.00 | 72.10 | 0.00 | 0.00 | 192 | 527,016 | 36,926,935 |
| CUTIX | 2.50 | 2.50 | 2.56 | 2.44 | 2.45 | (0.05) | -2.00 | 201 | 6,827,751 | 16,782,061 |
| CWG | 19.50 | 19.50 | 21.40 | 19.90 | 21.40 | 1.90 | 9.74 | 349 | 3,070,649 | 62,721,698 |
| DAARCOMM | 1.73 | 1.73 | 0.00 | 0.00 | 1.73 | 0.00 | 0.00 | 102 | 729,348 | 1,252,459 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1518 | 374,841 | 353,162,966 |
| DANGSUGAR | 70.00 | 70.00 | 70.00 | 69.80 | 70.00 | 0.00 | 0.00 | 1459 | 2,522,009 | 176,308,347 |
| ELLAHLAKES | 8.70 | 8.70 | 8.70 | 8.50 | 8.70 | 0.00 | 0.00 | 177 | 4,117,834 | 35,450,012 |
| ETERNA | 36.00 | 36.00 | 38.60 | 35.80 | 36.50 | 0.50 | 1.39 | 253 | 3,409,543 | 124,143,413 |
| ETI | 64.95 | 64.95 | 71.40 | 71.40 | 71.40 | 6.45 | 9.93 | 166 | 461,694 | 32,640,215 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 59 | 213,856 | 3,073,774 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 11 | 4,986 | 848,119 |
| FCMB | 12.60 | 12.60 | 12.50 | 11.85 | 12.40 | (0.20) | -1.59 | 642 | 12,703,696 | 154,606,670 |
| FIDELITYBK | 22.00 | 22.00 | 22.00 | 20.90 | 21.50 | (0.50) | -2.27 | 443 | 14,012,279 | 305,665,958 |
| FIDSON | 93.55 | 93.55 | 0.00 | 0.00 | 93.55 | 0.00 | 0.00 | 350 | 193,253 | 16,315,391 |
| FIRSTHOLDCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 2036 | 28,283,239 | 3,897,023,518 |
| FTGINSURE | 3.00 | 3.00 | 3.03 | 2.95 | 3.00 | 0.00 | 0.00 | 140 | 853,160,652 | 2,584,137,391 |
| FTNCOCOA | 8.90 | 8.90 | 8.80 | 8.33 | 8.80 | (0.10) | -1.12 | 321 | 3,105,469 | 26,730,216 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 34 | 1,923 | 1,429,174 |
| GTCO | 128.80 | 128.80 | 128.90 | 128.50 | 128.50 | (0.30) | -0.23 | 2302 | 6,728,540 | 865,778,563 |
| GUINEAINS | 0.74 | 0.74 | 0.78 | 0.73 | 0.77 | 0.03 | 4.05 | 90 | 4,283,512 | 3,225,082 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 198 | 68,317 | 23,499,425 |
| HBMNG | 358.90 | 358.90 | 350.00 | 345.10 | 350.00 | (8.90) | -2.48 | 1226 | 4,368,967 | 1,525,655,723 |
| HMCALL | 2.89 | 2.89 | 2.91 | 2.91 | 2.91 | 0.02 | 0.69 | 23 | 267,431 | 785,087 |
| HONYFLOUR | 17.50 | 17.50 | 17.80 | 17.00 | 17.75 | 0.25 | 1.43 | 249 | 3,553,171 | 62,511,056 |
| IKEJAHOTEL | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 100 | 379,206 | 15,994,594 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 18 | 136,058 | 4,180,171 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 2 | 265 | 2,928 |
| INTBREW | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 129 | 612,788 | 6,721,114 |
| INTENEGINS | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 0.40 | 10.00 | 211 | 2,010,973 | 8,671,671 |
| JAIZBANK | 8.60 | 8.60 | 8.80 | 8.55 | 8.80 | 0.20 | 2.33 | 951 | 4,174,785 | 36,276,590 |
| JAPAULGOLD | 2.90 | 2.90 | 2.96 | 2.85 | 2.90 | 0.00 | 0.00 | 229 | 5,975,183 | 17,432,565 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 33 | 2,877 | 804,985 |
| JOHNHOLT | 10.10 | 10.10 | 9.10 | 9.10 | 9.10 | (1.00) | -9.90 | 47 | 283,255 | 2,626,692 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 20 | 73,356 | 480,738 |
| LASACO | 1.92 | 1.92 | 1.98 | 1.92 | 1.98 | 0.06 | 3.13 | 113 | 1,811,433 | 3,532,262 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 55 | 285,151 | 2,699,210 |
| LEGENDINT | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | (0.20) | -4.55 | 29 | 562,670 | 2,384,536 |
| LINKASSURE | 1.76 | 1.76 | 1.84 | 1.70 | 1.84 | 0.08 | 4.55 | 109 | 9,603,848 | 17,361,568 |
| LIVESTOCK | 8.05 | 8.05 | 8.25 | 8.25 | 8.25 | 0.20 | 2.48 | 107 | 693,641 | 5,713,402 |
| LIVINGTRUST | 3.59 | 3.59 | 0.00 | 0.00 | 3.59 | 0.00 | 0.00 | 11 | 75,967 | 253,542 |
| MANSARD | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | (0.30) | -2.29 | 86 | 738,637 | 9,468,674 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 229 | 163,630 | 6,162,162 |
| MBENEFIT | 3.28 | 3.28 | 3.25 | 3.16 | 3.16 | (0.12) | -3.66 | 159 | 2,655,841 | 8,546,110 |
| MCNICHOLS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00 | 81 | 297,397 | 1,608,176 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 82 | 129,078 | 6,551,714 |
| MEYER | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 40 | 1,065,765 | 16,213,136 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 7 | 21,420 | 217,302 |
| MTNN | 805.00 | 805.00 | 0.00 | 0.00 | 805.00 | 0.00 | 0.00 | 3569 | 1,049,225 | 838,245,681 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 13 | 32,797 | 629,702 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 338 | 744,767 | 106,099,638 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 246 | 439,314 | 78,881,718 |
| NB | 70.00 | 70.00 | 70.50 | 70.50 | 70.50 | 0.50 | 0.71 | 284 | 2,089,836 | 147,018,708 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 4 | 605 | 87,786 |
| NEIMETH | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | (0.55) | -6.40 | 105 | 901,469 | 7,372,878 |
| NEM | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 0.00 | 0.00 | 109 | 444,783 | 14,728,687 |
| NESTLE | 2,750.00 | 2,750.00 | 2800.00 | 2800.00 | 2,800.00 | 50.00 | 1.82 | 178 | 394,166 | 1,096,429,437 |
| NGXGROUP | 138.80 | 138.80 | 0.00 | 0.00 | 138.80 | 0.00 | 0.00 | 934 | 1,997,848 | 271,469,411 |
| NIDF | 163.30 | 163.30 | 0.00 | 0.00 | 163.30 | 0.00 | 0.00 | 86 | 16,735 | 2,967,770 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 15 | 1,759 | 125,769 |
| NPFMCRFBK | 4.20 | 4.20 | 4.40 | 4.00 | 4.35 | 0.15 | 3.57 | 134 | 8,639,225 | 34,778,779 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 20 | 4,265 | 475,638 |
| NSLTECH | 0.79 | 0.79 | 0.82 | 0.78 | 0.81 | 0.02 | 2.53 | 112 | 3,332,319 | 2,657,990 |
| OANDO | 35.20 | 35.20 | 35.40 | 35.20 | 35.30 | 0.10 | 0.28 | 432 | 3,359,814 | 118,578,845 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00 | 216 | 159,839 | 203,986,538 |
| OMATEK | 1.66 | 1.66 | 0.00 | 0.00 | 1.66 | 0.00 | 0.00 | 53 | 475,198 | 805,587 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 12 | 4,365 | 122,761 |
| PRESCO | 2055.30 | 2055.30 | 0.00 | 0.00 | 2055.30 | 0.00 | 0.00 | 215 | 45,177 | 83,568,415 |
| PRESTIGE | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 0.00 | 0.00 | 34 | 411,465 | 620,156 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 188 | 410,246 | 31,634,815 |
| REDSTAREX | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00 | 42 | 39,727 | 690,138 |
| REGALINS | 0.84 | 0.84 | 0.85 | 0.84 | 0.84 | 0.00 | 0.00 | 75 | 8,005,299 | 6,723,493 |
| ROYALEX | 1.21 | 1.21 | 0.00 | 0.00 | 1.21 | 0.00 | 0.00 | 37 | 264,159 | 324,827 |
| RTBRISCOE | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00 | 22 | 210,346 | 2,387,427 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 11 | 7,221 | 214,825 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00 | 363 | 181,895 | 2,069,060,778 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 5 | 86 | 13,253 |
| SOVRENINS | 1.90 | 1.90 | 1.98 | 1.90 | 1.98 | 0.08 | 4.21 | 75 | 1,613,418 | 3,122,402 |
| STANBIC | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 230 | 347,715 | 54,086,507 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.55 | 7.55 | (0.20) | -2.58 | 185 | 14,827,812 | 112,927,669 |
| SUNUASSUR | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 0.00 | 0.00 | 25 | 127,928 | 451,196 |
| TANTALIZER | 4.21 | 4.21 | 4.21 | 4.10 | 4.21 | 0.00 | 0.00 | 217 | 2,543,536 | 10,713,472 |
| THOMASWY | 2.89 | 2.89 | 2.91 | 2.91 | 2.91 | 0.02 | 0.69 | 32 | 359,065 | 1,048,330 |
| TIP | 26.20 | 26.20 | 26.80 | 26.80 | 26.80 | 0.60 | 2.29 | 863 | 3,802,993 | 99,521,258 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 24 | 1,457 | 839,232 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 68 | 17,605 | 3,924,247 |
| TRANSCORP | 37.55 | 37.55 | 38.00 | 37.55 | 38.00 | 0.45 | 1.20 | 210 | 1,610,494 | 60,563,588 |
| TRANSEXPR | 2.15 | 2.15 | 2.36 | 2.36 | 2.36 | 0.21 | 9.77 | 17 | 308,578 | 728,042 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 29 | 8,321 | 1,645,062 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 17 | 114,574 | 321,260 |
| UACN | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | (5.00) | -2.86 | 203 | 359,978 | 61,278,476 |
| UBA | 46.45 | 46.30 | 46.30 | 45.00 | 45.45 | (1.00) | -2.15 | 1126 | 10,556,116 | 482,954,487 |
| UCAP | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00 | 288 | 1,892,552 | 33,549,627 |
| UNILEVER | 145.95 | 145.95 | 131.40 | 131.40 | 131.40 | (14.55) | -9.97 | 73 | 296,127 | 38,911,387 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 5 | 5,769 | 123,457 |
| UNIVINSURE | 0.88 | 0.88 | 0.87 | 0.85 | 0.86 | (0.02) | -2.27 | 100 | 251,818,540 | 214,099,813 |
| UPDC | 3.60 | 3.60 | 3.75 | 3.75 | 3.75 | 0.15 | 4.17 | 100 | 1,135,812 | 4,245,127 |
| UPL | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00 | 15 | 35,209 | 182,579 |
| VERITASKAP | 1.28 | 1.28 | 1.39 | 1.29 | 1.36 | 0.08 | 6.25 | 130 | 9,564,998 | 12,637,174 |
| VFDGROUP | 12.15 | 12.15 | 12.80 | 12.30 | 12.45 | 0.30 | 2.47 | 255 | 3,543,879 | 43,918,432 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 50 | 350,045 | 61,117,857 |
| WAPIC | 2.20 | 2.20 | 2.25 | 2.20 | 2.20 | 0.00 | 0.00 | 104 | 2,280,831 | 5,084,784 |
| WEMABANK | 28.50 | 28.50 | 29.75 | 28.00 | 28.95 | 0.45 | 1.58 | 547 | 7,720,707 | 218,730,304 |
| ZENITHBANK | 126.50 | 126.50 | 126.00 | 124.80 | 124.80 | (1.70) | -1.34 | 2660 | 14,081,228 | 1,768,471,801 |
| ZICHIS | 19.55 | 19.55 | 19.04 | 19.00 | 19.00 | (0.55) | -2.81 | 303 | 1,882,800 | 35,724,552 |
