| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | (0.05) | -0.62 | 140 | 804,060 | 6,272,290 |
| ABCTRANS | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 206 | 406,903 | 2,112,385 |
| ACADEMY | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00 | 47 | 126,658 | 750,114 |
| ACCESSCORP | 27.50 | 27.50 | 28.90 | 27.50 | 27.55 | 0.05 | 0.18 | 2288 | 32,657,508 | 910,460,225 |
| AFRIPRUD | 11.60 | 11.60 | 0.00 | 0.00 | 11.60 | 0.00 | 0.00 | 179 | 724,281 | 8,166,535 |
| AIICO | 3.89 | 3.89 | 3.97 | 3.70 | 3.70 | (0.19) | -4.88 | 524 | 14,127,449 | 53,730,037 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 213 | 63,108 | 410,634,735 |
| ARADEL | 1374.20 | 1374.20 | 0.00 | 0.00 | 1374.20 | 0.00 | 0.00 | 1731 | 1,350,733 | 1,855,120,501 |
| AUSTINLAZ | 2.71 | 2.71 | 2.71 | 2.70 | 2.70 | (0.01) | -0.37 | 38 | 1,069,159 | 2,893,199 |
| AVACAP | 7.20 | 7.20 | 7.15 | 6.90 | 7.00 | (0.20) | -2.78 | 152 | 2,107,677 | 14,730,522 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 39 | 5,661 | 752,064 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00 | 48 | 5,229 | 2,649,011 |
| BUACEMENT | 316.00 | 316.00 | 0.00 | 0.00 | 316.00 | 0.00 | 0.00 | 579 | 549,630 | 156,314,772 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 1073 | 83,358 | 58,120,534 |
| CADBURY | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 327 | 186,412 | 11,188,343 |
| CAP | 115.45 | 115.45 | 0.00 | 0.00 | 115.45 | 0.00 | 0.00 | 110 | 78,780 | 8,398,471 |
| CAVERTON | 4.95 | 4.95 | 4.60 | 4.50 | 4.50 | (0.45) | -9.09 | 81 | 1,366,200 | 6,280,018 |
| CHAMPION | 9.95 | 9.95 | 0.00 | 0.00 | 9.95 | 0.00 | 0.00 | 148 | 1,871,297 | 17,865,733 |
| CHAMS | 4.05 | 4.05 | 4.17 | 3.95 | 4.05 | 0.00 | 0.00 | 741 | 13,961,447 | 56,150,325 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 16 | 131,552 | 1,377,120 |
| CILEASING | 5.55 | 5.55 | 5.55 | 5.50 | 5.50 | (0.05) | -0.90 | 60 | 917,747 | 5,090,230 |
| CMFC | 2.82 | 2.82 | 3.00 | 2.90 | 2.90 | 0.08 | 2.84 | 133 | 1,245,988 | 3,630,615 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 12 | 934 | 157,082 |
| CONHALLPLC | 6.50 | 6.50 | 6.41 | 6.25 | 6.25 | (0.25) | -3.85 | 171 | 28,508,903 | 182,563,125 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 52 | 8,813 | 1,665,657 |
| CORNERST | 4.90 | 4.90 | 4.90 | 4.75 | 4.90 | 0.00 | 0.00 | 81 | 1,355,907 | 6,560,333 |
| CUSTODIAN | 71.85 | 71.85 | 0.00 | 0.00 | 71.85 | 0.00 | 0.00 | 171 | 267,778 | 18,721,240 |
| CUTIX | 2.40 | 2.40 | 2.44 | 2.30 | 2.44 | 0.04 | 1.67 | 122 | 2,162,479 | 5,136,379 |
| CWG | 21.40 | 21.40 | 0.00 | 0.00 | 21.40 | 0.00 | 0.00 | 221 | 788,331 | 15,289,538 |
| DAARCOMM | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | (0.01) | -0.66 | 201 | 3,608,019 | 5,463,927 |
| DANGCEM | 1034.00 | 1034.00 | 0.00 | 0.00 | 1034.00 | 0.00 | 0.00 | 1819 | 422,376 | 399,986,406 |
| DANGSUGAR | 68.00 | 68.00 | 69.00 | 69.00 | 69.00 | 1.00 | 1.47 | 1592 | 4,665,239 | 318,720,550 |
| ELLAHLAKES | 8.10 | 8.10 | 7.90 | 7.80 | 7.80 | (0.30) | -3.70 | 233 | 2,568,689 | 20,187,354 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 1 | 196 | 7,183 |
| ETERNA | 36.10 | 36.10 | 0.00 | 0.00 | 36.10 | 0.00 | 0.00 | 182 | 1,417,700 | 50,801,726 |
| ETI | 69.75 | 69.75 | 0.00 | 0.00 | 69.75 | 0.00 | 0.00 | 219 | 1,753,559 | 115,770,082 |
| ETRANZACT | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 0.00 | 30 | 75,703 | 1,005,308 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 6 | 2,675 | 455,018 |
| FCMB | 11.45 | 11.45 | 11.30 | 11.10 | 11.10 | (0.35) | -3.06 | 722 | 11,535,483 | 129,532,628 |
| FIDELITYBK | 18.80 | 18.80 | 19.00 | 18.90 | 18.90 | 0.10 | 0.53 | 784 | 8,890,118 | 168,517,016 |
| FIDSON | 93.55 | 93.55 | 84.20 | 84.20 | 84.20 | (9.35) | -9.99 | 433 | 714,246 | 60,139,513 |
| FIRSTHOLDCO | 127.90 | 127.90 | 129.00 | 124.00 | 129.00 | 1.10 | 0.86 | 2452 | 88,939,038 | 11,061,013,325 |
| FTGINSURE | 2.05 | 2.05 | 2.00 | 1.90 | 1.96 | (0.09) | -4.39 | 90 | 134,006,187 | 267,979,278 |
| FTNCOCOA | 8.65 | 8.65 | 7.99 | 7.79 | 7.79 | (0.86) | -9.94 | 326 | 2,746,291 | 21,680,790 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 34 | 1,891 | 1,405,391 |
| GTCO | 127.70 | 127.70 | 127.70 | 127.30 | 127.60 | (0.10) | -0.08 | 3071 | 22,268,695 | 2,840,057,383 |
| GUINEAINS | 0.73 | 0.73 | 0.79 | 0.72 | 0.74 | 0.01 | 1.37 | 146 | 5,532,801 | 4,258,613 |
| GUINNESS | 376.00 | 376.00 | 0.00 | 0.00 | 376.00 | 0.00 | 0.00 | 257 | 118,686 | 41,434,907 |
| HBMNG | 334.00 | 334.00 | 0.00 | 0.00 | 334.00 | 0.00 | 0.00 | 1083 | 3,213,629 | 1,033,633,009 |
| HMCALL | 4.00 | 4.00 | 4.10 | 3.99 | 4.10 | 0.10 | 2.50 | 106 | 3,323,372 | 13,340,328 |
| HONYFLOUR | 17.15 | 17.15 | 17.15 | 16.50 | 16.50 | (0.65) | -3.79 | 330 | 2,784,782 | 46,901,938 |
| IKEJAHOTEL | 42.00 | 42.00 | 0.00 | 0.00 | 42.00 | 0.00 | 0.00 | 85 | 452,231 | 19,018,044 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00 | 7 | 17,813 | 546,859 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 5 | 2,187 | 24,250 |
| INTBREW | 10.10 | 10.10 | 9.70 | 9.50 | 9.70 | (0.40) | -3.96 | 146 | 2,460,205 | 23,801,523 |
| INTENEGINS | 3.49 | 3.49 | 3.16 | 3.15 | 3.15 | (0.34) | -9.74 | 374 | 6,685,326 | 21,062,731 |
| JAIZBANK | 8.45 | 8.45 | 8.25 | 7.65 | 7.80 | (0.65) | -7.69 | 1841 | 22,854,709 | 180,254,708 |
| JAPAULGOLD | 2.98 | 2.98 | 2.87 | 2.82 | 2.85 | (0.13) | -4.36 | 331 | 8,082,733 | 23,061,279 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 53 | 8,232 | 2,303,314 |
| JOHNHOLT | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 0.00 | 0.00 | 31 | 31,160 | 268,588 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00 | 7 | 350 | 2,481 |
| LASACO | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 117 | 1,401,573 | 2,645,398 |
| LEARNAFRCA | 9.65 | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 0.00 | 54 | 1,275,935 | 11,114,761 |
| LEGENDINT | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00 | 23 | 98,672 | 396,427 |
| LINKASSURE | 1.78 | 1.78 | 1.88 | 1.74 | 1.88 | 0.10 | 5.62 | 104 | 19,304,546 | 35,665,540 |
| LIVESTOCK | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | (0.75) | -9.43 | 178 | 1,320,867 | 9,797,602 |
| LIVINGTRUST | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 0.00 | 15 | 41,724 | 134,108 |
| MANSARD | 11.90 | 11.90 | 11.80 | 11.00 | 11.00 | (0.90) | -7.56 | 151 | 1,007,092 | 11,569,853 |
| MAYBAKER | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 308 | 496,587 | 19,241,799 |
| MBENEFIT | 3.20 | 3.20 | 3.22 | 3.21 | 3.21 | 0.01 | 0.31 | 161 | 6,595,213 | 21,105,244 |
| MCNICHOLS | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00 | 89 | 601,413 | 2,957,140 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 56 | 33,913 | 1,726,936 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 18 | 7,762 | 124,224 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 2 | 220 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 8 | 4,480 | 44,793 |
| MTNN | 779.00 | 779.00 | 0.00 | 0.00 | 779.00 | 0.00 | 0.00 | 4741 | 3,042,803 | 2,369,796,059 |
| MULTIVERSE | 21.30 | 21.30 | 0.00 | 0.00 | 21.30 | 0.00 | 0.00 | 8 | 3,246 | 62,323 |
| NAHCO | 150.20 | 150.20 | 0.00 | 0.00 | 150.20 | 0.00 | 0.00 | 356 | 305,954 | 41,920,922 |
| NASCON | 195.00 | 195.00 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 105 | 49,402 | 8,670,051 |
| NB | 69.00 | 69.00 | 69.50 | 69.50 | 69.50 | 0.50 | 0.72 | 315 | 10,715,397 | 743,623,058 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 6 | 367 | 53,252 |
| NEIMETH | 7.25 | 7.25 | 7.95 | 7.90 | 7.95 | 0.70 | 9.66 | 218 | 1,016,997 | 8,008,783 |
| NEM | 30.00 | 30.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 | 146 | 875,910 | 26,930,663 |
| NESTLE | 2840.00 | 2840.00 | 0.00 | 0.00 | 2840.00 | 0.00 | 0.00 | 211 | 81,471 | 234,058,055 |
| NGXGROUP | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00 | 945 | 972,072 | 121,231,841 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 201 | 153,772 | 24,807,878 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 137 | 63,107 | 4,512,151 |
| NPFMCRFBK | 3.95 | 3.95 | 4.10 | 4.00 | 4.05 | 0.10 | 2.53 | 102 | 2,285,268 | 9,192,968 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 32 | 14,573 | 1,550,203 |
| NSLTECH | 0.77 | 0.77 | 0.80 | 0.72 | 0.72 | (0.05) | -6.49 | 197 | 24,312,233 | 18,187,863 |
| OANDO | 35.05 | 35.05 | 34.20 | 34.00 | 34.00 | (1.05) | -3.00 | 556 | 2,749,727 | 94,021,173 |
| OKOMUOIL | 1,418.00 | 1,418.00 | 0.00 | 0.00 | 1,418.00 | 0.00 | 0.00 | 177 | 13,134 | 16,761,611 |
| OMATEK | 1.38 | 1.38 | 1.30 | 1.25 | 1.25 | (0.13) | -9.42 | 135 | 5,412,929 | 6,893,033 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 15 | 14,466 | 409,215 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 208 | 215,194 | 396,129,115 |
| PRESTIGE | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | (0.01) | -0.72 | 24 | 284,946 | 395,137 |
| PZ | 77.00 | 77.00 | 75.10 | 75.10 | 75.10 | (1.90) | -2.47 | 237 | 975,547 | 73,481,143 |
| REDSTAREX | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 161 | 630,958 | 9,830,542 |
| REGALINS | 0.80 | 0.80 | 0.86 | 0.85 | 0.85 | 0.05 | 6.25 | 123 | 1,902,205 | 1,593,003 |
| ROYALEX | 0.96 | 0.96 | 0.99 | 0.87 | 0.94 | (0.02) | -2.08 | 76 | 7,284,686 | 6,680,700 |
| RTBRISCOE | 11.95 | 11.95 | 11.40 | 11.40 | 11.40 | (0.55) | -4.60 | 108 | 980,513 | 10,934,253 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 13 | 5,952 | 177,072 |
| SEPLAT | 11,200.60 | 11,200.60 | 0.00 | 0.00 | 11,200.60 | 0.00 | 0.00 | 482 | 221,811 | 2,684,187,806 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 14 | 1,032 | 159,031 |
| SOVRENINS | 1.79 | 1.79 | 1.80 | 1.62 | 1.69 | (0.10) | -5.59 | 54 | 1,196,192 | 2,048,970 |
| STANBIC | 156.10 | 156.10 | 0.00 | 0.00 | 156.10 | 0.00 | 0.00 | 338 | 330,980 | 51,636,900 |
| STERLINGNG | 7.70 | 7.70 | 7.60 | 7.40 | 7.60 | (0.10) | -1.30 | 304 | 26,942,155 | 202,596,717 |
| SUNUASSUR | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | (0.05) | -1.61 | 154 | 1,271,281 | 3,859,636 |
| TANTALIZER | 4.01 | 4.01 | 4.05 | 4.00 | 4.00 | (0.01) | -0.25 | 245 | 22,035,119 | 88,308,593 |
| THOMASWY | 2.75 | 2.75 | 0.00 | 0.00 | 2.75 | 0.00 | 0.00 | 21 | 186,190 | 550,469 |
| TIP | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | (0.70) | -2.72 | 940 | 3,246,669 | 81,874,965 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 36 | 6,074 | 3,498,624 |
| TRANSCOHOT | 241.90 | 241.90 | 0.00 | 0.00 | 241.90 | 0.00 | 0.00 | 54 | 5,635 | 1,257,779 |
| TRANSCORP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 242 | 1,480,085 | 53,328,620 |
| TRANSEXPR | 3.22 | 3.22 | 3.30 | 3.01 | 3.01 | (0.21) | -6.52 | 101 | 1,951,334 | 6,322,795 |
| TRANSPOWER | 219.60 | 219.60 | 0.00 | 0.00 | 219.60 | 0.00 | 0.00 | 43 | 28,072 | 5,549,834 |
| TRIPPLEG | 2.88 | 2.88 | 0.00 | 0.00 | 2.88 | 0.00 | 0.00 | 15 | 32,440 | 90,926 |
| UACN | 177.85 | 177.85 | 0.00 | 0.00 | 177.85 | 0.00 | 0.00 | 298 | 5,942,730 | 980,743,531 |
| UBA | 44.45 | 44.45 | 44.25 | 44.00 | 44.15 | (0.30) | -0.67 | 1500 | 27,730,412 | 1,221,826,806 |
| UCAP | 17.30 | 17.30 | 17.35 | 17.30 | 17.35 | 0.05 | 0.29 | 396 | 2,833,976 | 49,211,868 |
| UNILEVER | 114.00 | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 0.00 | 205 | 229,263 | 25,315,451 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 13 | 5,076 | 108,626 |
| UPDC | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | (0.05) | -1.41 | 149 | 1,138,334 | 4,002,561 |
| UPL | 5.25 | 5.25 | 0.00 | 0.00 | 5.25 | 0.00 | 0.00 | 71 | 101,125 | 521,682 |
| VERITASKAP | 1.28 | 1.28 | 1.27 | 1.16 | 1.18 | (0.10) | -7.81 | 235 | 28,627,408 | 34,119,635 |
| VFDGROUP | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | (0.05) | -0.42 | 151 | 1,815,031 | 20,986,957 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 73 | 69,249 | 12,090,875 |
| WAPIC | 2.00 | 2.00 | 2.10 | 2.00 | 2.00 | 0.00 | 0.00 | 383 | 27,268,695 | 55,921,884 |
| WEMABANK | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | (0.45) | -1.55 | 568 | 1,693,795 | 47,520,254 |
| ZENITHBANK | 122.00 | 122.00 | 121.60 | 118.80 | 119.40 | (2.60) | -2.13 | 3815 | 30,869,122 | 3,712,428,163 |
| ZICHIS | 17.00 | 17.00 | 16.30 | 15.65 | 15.65 | (1.35) | -7.94 | 321 | 2,146,096 | 33,519,988 |
