| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 96 | 557,618 | 3,933,988 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 141 | 512,494 | 2,845,026 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 51 | 193,997 | 952,525 |
| ACCESSCORP | 28.00 | 28.00 | 29.00 | 27.50 | 28.40 | 0.40 | 1.43 | 1652 | 99,365,975 | 2,749,877,813 |
| AFRIPRUD | 10.20 | 10.20 | 10.80 | 10.60 | 10.80 | 0.60 | 5.88 | 154 | 1,167,831 | 12,577,655 |
| AIICO | 3.92 | 3.92 | 3.96 | 3.93 | 3.96 | 0.04 | 1.02 | 276 | 4,068,723 | 16,096,434 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 79 | 20,979 | 118,950,980 |
| ARADEL | 1377.00 | 1377.00 | 1400.00 | 1400.00 | 1400.00 | 23.00 | 1.67 | 1079 | 937,758 | 1,302,497,170 |
| AUSTINLAZ | 2.20 | 2.20 | 2.42 | 2.40 | 2.42 | 0.22 | 10.00 | 69 | 2,484,337 | 5,993,328 |
| AVACAP | 5.95 | 5.95 | 6.00 | 5.90 | 6.00 | 0.05 | 0.84 | 103 | 2,046,925 | 12,028,453 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 20 | 843 | 111,993 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 196 | 119,920 | 55,318,907 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 297.00 | 0.00 | 0.00 | 646 | 353,674 | 97,411,847 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 395 | 48,795 | 34,733,497 |
| CADBURY | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 172 | 209,764 | 12,487,904 |
| CAP | 108.50 | 108.50 | 0.00 | 0.00 | 108.50 | 0.00 | 0.00 | 65 | 70,556 | 7,703,161 |
| CAVERTON | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00 | 26 | 149,533 | 626,783 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 66 | 1,423,565 | 14,186,316 |
| CHAMS | 3.60 | 3.60 | 3.50 | 3.46 | 3.50 | (0.10) | -2.78 | 380 | 4,681,101 | 16,384,414 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 9 | 16,125 | 156,988 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 38 | 146,967 | 798,202 |
| CMFC | 3.23 | 3.23 | 3.54 | 3.23 | 3.54 | 0.31 | 9.60 | 160 | 4,516,625 | 15,307,431 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 4 | 50 | 8,309 |
| CONHALLPLC | 7.10 | 7.10 | 7.05 | 7.00 | 7.05 | (0.05) | -0.70 | 77 | 1,394,475 | 9,781,081 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 39 | 4,769 | 901,341 |
| CORNERST | 4.95 | 4.95 | 0.00 | 0.00 | 4.95 | 0.00 | 0.00 | 50 | 306,894 | 1,467,520 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 122 | 369,229 | 25,290,941 |
| CUTIX | 2.35 | 2.35 | 2.40 | 2.30 | 2.35 | 0.00 | 0.00 | 126 | 2,262,634 | 5,346,635 |
| CWG | 18.25 | 18.25 | 0.00 | 0.00 | 18.25 | 0.00 | 0.00 | 118 | 478,018 | 8,885,588 |
| DAARCOMM | 1.48 | 1.48 | 1.57 | 1.50 | 1.57 | 0.09 | 6.08 | 136 | 2,988,295 | 4,538,038 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 785 | 90,839 | 91,844,847 |
| DANGSUGAR | 68.60 | 68.60 | 68.10 | 68.00 | 68.00 | (0.60) | -0.87 | 847 | 3,211,963 | 218,453,116 |
| ELLAHLAKES | 7.80 | 7.80 | 7.95 | 7.60 | 7.95 | 0.15 | 1.92 | 183 | 2,708,116 | 20,778,077 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 10 | 407 |
| ETERNA | 40.05 | 40.05 | 0.00 | 0.00 | 40.05 | 0.00 | 0.00 | 127 | 470,884 | 18,560,881 |
| ETI | 70.50 | 70.50 | 0.00 | 0.00 | 70.50 | 0.00 | 0.00 | 143 | 125,906 | 8,781,839 |
| ETRANZACT | 14.35 | 14.35 | 15.75 | 15.75 | 15.75 | 1.40 | 9.76 | 42 | 204,346 | 3,218,450 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 3,331 | 566,603 |
| FCMB | 11.00 | 11.00 | 11.30 | 11.00 | 11.00 | 0.00 | 0.00 | 370 | 2,890,079 | 31,988,771 |
| FIDELITYBK | 20.35 | 20.35 | 20.05 | 20.00 | 20.00 | (0.35) | -1.72 | 482 | 4,643,084 | 93,135,288 |
| FIDSON | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00 | 306 | 509,461 | 41,693,829 |
| FIRSTHOLDCO | 136.85 | 136.85 | 0.00 | 0.00 | 136.85 | 0.00 | 0.00 | 1108 | 4,995,296 | 660,416,600 |
| FTGINSURE | 1.60 | 1.60 | 1.75 | 1.75 | 1.75 | 0.15 | 9.38 | 55 | 802,395 | 1,387,338 |
| FTNCOCOA | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00 | 0.00 | 164 | 2,429,381 | 19,155,116 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 12 | 4,122 | 3,063,470 |
| GTCO | 127.70 | 127.70 | 128.40 | 127.90 | 128.00 | 0.30 | 0.23 | 2082 | 12,169,864 | 1,557,870,994 |
| GUINEAINS | 0.94 | 0.94 | 1.02 | 0.87 | 1.00 | 0.06 | 6.38 | 122 | 7,842,072 | 7,735,697 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 423.00 | 0.00 | 0.00 | 154 | 95,119 | 37,402,931 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 552 | 2,754,629 | 938,179,906 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 3.41 | 0.00 | 0.00 | 28 | 122,035 | 409,420 |
| HONYFLOUR | 17.90 | 17.90 | 17.85 | 17.65 | 17.65 | (0.25) | -1.40 | 210 | 1,466,062 | 26,042,429 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 45 | 102,816 | 4,459,891 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 14 | 11,352 | 300,903 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 10 | 40,501 | 453,355 |
| INTBREW | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00 | 86 | 458,185 | 4,420,455 |
| INTENEGINS | 2.11 | 2.11 | 2.12 | 2.09 | 2.09 | (0.02) | -0.95 | 242 | 4,603,729 | 9,658,553 |
| JAIZBANK | 7.60 | 7.60 | 7.95 | 7.65 | 7.65 | 0.05 | 0.66 | 812 | 4,011,468 | 31,009,423 |
| JAPAULGOLD | 2.66 | 2.66 | 2.68 | 2.55 | 2.68 | 0.02 | 0.75 | 211 | 5,043,459 | 13,089,462 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 38 | 4,874 | 1,363,745 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 18 | 36,270 | 318,963 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 11 | 14,436 | 88,910 |
| LASACO | 1.76 | 1.76 | 1.84 | 1.84 | 1.84 | 0.08 | 4.55 | 69 | 559,286 | 998,877 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 40 | 116,883 | 970,858 |
| LEGENDINT | 3.40 | 3.40 | 3.65 | 3.45 | 3.45 | 0.05 | 1.47 | 43 | 1,198,995 | 4,241,338 |
| LINKASSURE | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 44 | 635,874 | 1,034,476 |
| LIVESTOCK | 15.45 | 15.45 | 16.95 | 14.50 | 16.95 | 1.50 | 9.71 | 785 | 13,383,459 | 214,164,827 |
| LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 31 | 764,619 | 2,319,038 |
| MANSARD | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 67 | 172,481 | 1,892,577 |
| MAYBAKER | 39.20 | 39.20 | 42.90 | 39.75 | 39.75 | 0.55 | 1.40 | 235 | 731,403 | 29,354,601 |
| MBENEFIT | 3.10 | 3.10 | 3.27 | 3.03 | 3.21 | 0.11 | 3.55 | 230 | 9,164,566 | 28,388,553 |
| MCNICHOLS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 71 | 909,732 | 4,563,207 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 33 | 40,461 | 2,049,874 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 9 | 14,548 | 213,211 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 267 | 3,044 |
| MTNN | 844.00 | 844.00 | 0.00 | 0.00 | 844.00 | 0.00 | 0.00 | 2198 | 1,170,077 | 981,718,497 |
| MULTITREX | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.70 | 1 | 110,000 | 55,000 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 6 | 5,129 | 88,732 |
| NAHCO | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00 | 323 | 501,852 | 68,415,545 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 188.90 | 0.00 | 0.00 | 227 | 447,688 | 77,175,180 |
| NB | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | (1.00) | -1.32 | 276 | 3,249,135 | 243,828,918 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 8 | 1,835 | 266,412 |
| NEIMETH | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 141 | 1,206,411 | 9,397,559 |
| NEM | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00 | 73 | 267,983 | 7,593,598 |
| NESTLE | 2750.00 | 2750.00 | 0.00 | 0.00 | 2750.00 | 0.00 | 0.00 | 95 | 12,744 | 32,458,691 |
| NGXGROUP | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00 | 0.00 | 774 | 1,434,760 | 243,006,661 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 169 | 88,093 | 14,181,181 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 3 | 1,016 | 72,644 |
| NPFMCRFBK | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 51 | 2,424,185 | 11,167,477 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 18 | 6,625 | 726,966 |
| NSLTECH | 0.66 | 0.66 | 0.72 | 0.69 | 0.72 | 0.06 | 9.09 | 116 | 9,755,516 | 6,994,575 |
| OANDO | 35.00 | 35.00 | 35.00 | 34.55 | 34.55 | (0.45) | -1.29 | 310 | 2,670,097 | 92,588,324 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 0.00 | 0.00 | 1,276.20 | 0.00 | 0.00 | 114 | 13,891 | 15,955,203 |
| OMATEK | 1.31 | 1.31 | 1.34 | 1.33 | 1.33 | 0.02 | 1.53 | 69 | 1,813,812 | 2,432,373 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 7 | 1,724 | 47,331 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 78 | 7,605 | 13,999,284 |
| PRESTIGE | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0.00 | 35 | 325,728 | 445,512 |
| PZ | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | (0.50) | -0.77 | 271 | 1,628,600 | 104,974,535 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 57 | 513,770 | 6,594,959 |
| REGALINS | 0.82 | 0.82 | 0.79 | 0.78 | 0.78 | (0.04) | -4.88 | 59 | 2,716,691 | 2,124,954 |
| ROYALEX | 1.04 | 1.04 | 0.00 | 0.00 | 1.04 | 0.00 | 0.00 | 43 | 597,685 | 599,060 |
| RTBRISCOE | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | (0.30) | -3.14 | 90 | 630,641 | 5,874,752 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 15,134 | 450,237 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 313 | 4,140 | 61,261,815 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 14 | 278 | 42,840 |
| SOVRENINS | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 0.00 | 0.00 | 43 | 201,379 | 427,791 |
| STANBIC | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00 | 555 | 1,213,434 | 200,791,407 |
| STERLINGNG | 77.00 | 77.00 | 76.85 | 73.20 | 76.85 | (0.15) | -0.19 | 190 | 1,179,640 | 88,635,736 |
| SUNUASSUR | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 33 | 178,625 | 532,285 |
| TANTALIZER | 3.95 | 3.95 | 4.15 | 3.80 | 3.98 | 0.03 | 0.76 | 161 | 2,901,509 | 11,581,677 |
| THOMASWY | 2.35 | 2.35 | 0.00 | 0.00 | 2.35 | 0.00 | 0.00 | 13 | 56,767 | 128,073 |
| TIP | 25.30 | 25.30 | 25.90 | 25.90 | 25.90 | 0.60 | 2.37 | 408 | 1,688,449 | 43,709,979 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 19 | 4,349 | 2,029,243 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 63 | 44,833 | 11,917,541 |
| TRANSCORP | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 135 | 193,639 | 6,878,814 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 0.00 | 40 | 439,344 | 1,314,543 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 35 | 54,436 | 8,720,647 |
| TRIPPLEG | 3.09 | 3.09 | 0.00 | 0.00 | 3.09 | 0.00 | 0.00 | 20 | 192,914 | 538,257 |
| UACN | 184.00 | 184.00 | 0.00 | 0.00 | 184.00 | 0.00 | 0.00 | 97 | 93,368 | 16,970,324 |
| UBA | 42.95 | 42.95 | 43.00 | 42.75 | 43.00 | 0.05 | 0.12 | 957 | 11,743,883 | 504,704,100 |
| UCAP | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | (0.25) | -1.47 | 359 | 3,958,951 | 66,473,084 |
| UNILEVER | 102.00 | 102.00 | 102.50 | 102.50 | 102.50 | 0.50 | 0.49 | 159 | 667,831 | 68,443,078 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 7 | 5,925 | 126,795 |
| UPDC | 4.15 | 4.00 | 4.00 | 3.90 | 3.90 | (0.25) | -6.02 | 144 | 3,946,755 | 15,730,822 |
| UPL | 4.65 | 4.65 | 4.70 | 4.70 | 4.70 | 0.05 | 1.08 | 34 | 593,950 | 2,794,380 |
| VERITASKAP | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | (0.04) | -3.57 | 75 | 2,052,907 | 2,221,383 |
| VFDGROUP | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00 | 81 | 1,366,715 | 17,784,924 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 68 | 74,097 | 12,937,336 |
| WAPIC | 2.48 | 2.48 | 2.50 | 2.33 | 2.50 | 0.02 | 0.81 | 145 | 5,388,247 | 13,262,047 |
| WEMABANK | 30.20 | 30.20 | 31.00 | 31.00 | 31.00 | 0.80 | 2.65 | 309 | 710,232 | 21,753,056 |
| ZENITHBANK | 128.00 | 128.00 | 128.10 | 127.80 | 127.80 | (0.20) | -0.16 | 2349 | 17,771,602 | 2,273,407,424 |
| ZICHIS | 16.05 | 16.05 | 16.30 | 16.30 | 16.30 | 0.25 | 1.56 | 187 | 1,008,922 | 16,903,091 |
