| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.95 | 6.95 | 7.00 | 7.00 | 7.00 | 0.05 | 0.72 | 200 | 72,433,944 | 507,112,889 |
| ABCTRANS | 6.15 | 6.15 | 6.75 | 6.75 | 6.75 | 0.60 | 9.76 | 235 | 1,269,974 | 8,551,301 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 43 | 67,622 | 344,177 |
| ACCESSCORP | 31.10 | 31.10 | 30.90 | 30.40 | 30.40 | (0.70) | -2.25 | 2006 | 18,681,342 | 572,065,571 |
| AFRIPRUD | 10.95 | 10.95 | 11.00 | 10.95 | 10.95 | 0.00 | 0.00 | 222 | 2,270,285 | 24,699,141 |
| AIICO | 3.95 | 3.95 | 3.90 | 3.80 | 3.80 | (0.15) | -3.80 | 399 | 9,236,994 | 35,287,543 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 183 | 2,508 | 15,522,083 |
| ARADEL | 1530.00 | 1530.00 | 0.00 | 0.00 | 1530.00 | 0.00 | 0.00 | 1836 | 1,856,787 | 2,619,045,298 |
| AUSTINLAZ | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 40 | 356,590 | 788,203 |
| AVACAP | 5.25 | 5.25 | 5.65 | 4.85 | 5.65 | 0.40 | 7.62 | 167 | 2,520,642 | 13,523,657 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 29 | 6,104 | 810,916 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 220 | 54,089 | 25,527,414 |
| BUACEMENT | 287.80 | 287.80 | 297.00 | 297.00 | 297.00 | 9.20 | 3.20 | 1253 | 1,265,748 | 363,408,920 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 742 | 203,915 | 142,033,890 |
| CADBURY | 59.50 | 59.50 | 0.00 | 0.00 | 59.50 | 0.00 | 0.00 | 312 | 580,285 | 33,610,127 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 93 | 187,523 | 19,418,684 |
| CAVERTON | 4.00 | 4.00 | 4.20 | 4.05 | 4.05 | 0.05 | 1.25 | 69 | 682,244 | 2,820,658 |
| CHAMPION | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 78 | 570,638 | 5,647,726 |
| CHAMS | 3.28 | 3.28 | 3.31 | 3.00 | 3.19 | (0.09) | -2.74 | 1030 | 63,892,539 | 199,819,850 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 6 | 13,563 | 144,446 |
| CILEASING | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00 | 32 | 107,438 | 602,525 |
| CMFC | 3.93 | 4.32 | 4.32 | 4.32 | 4.32 | 0.39 | 9.92 | 266 | 9,328,912 | 40,300,900 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 24 | 9,028 | 1,459,262 |
| CONHALLPLC | 7.50 | 7.50 | 7.50 | 7.12 | 7.12 | (0.38) | -5.07 | 89 | 1,695,282 | 12,335,815 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 35 | 3,158 | 596,862 |
| CORNERST | 5.10 | 5.10 | 5.60 | 4.90 | 5.60 | 0.50 | 9.80 | 90 | 5,332,511 | 27,552,568 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 243 | 902,619 | 61,114,927 |
| CUTIX | 2.30 | 2.30 | 2.38 | 2.30 | 2.30 | 0.00 | 0.00 | 143 | 2,642,095 | 6,144,555 |
| CWG | 20.75 | 20.75 | 0.00 | 0.00 | 20.75 | 0.00 | 0.00 | 158 | 456,541 | 9,110,353 |
| DAARCOMM | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | (0.02) | -1.32 | 91 | 666,004 | 999,756 |
| DANGCEM | 1066.70 | 1066.70 | 0.00 | 0.00 | 1066.70 | 0.00 | 0.00 | 1075 | 204,875 | 217,594,568 |
| DANGSUGAR | 69.00 | 69.00 | 69.50 | 68.00 | 68.00 | (1.00) | -1.45 | 1170 | 6,253,765 | 429,291,254 |
| ELLAHLAKES | 8.60 | 8.60 | 8.30 | 8.15 | 8.30 | (0.30) | -3.49 | 181 | 2,992,897 | 24,835,428 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00 | 2 | 70 | 3,109 |
| ETERNA | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 331 | 1,517,649 | 63,699,290 |
| ETI | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 224 | 1,042,338 | 71,189,614 |
| ETRANZACT | 12.20 | 12.20 | 0.00 | 0.00 | 12.20 | 0.00 | 0.00 | 75 | 494,995 | 6,256,713 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 12 | 998 | 169,760 |
| FCMB | 11.45 | 11.45 | 11.45 | 11.10 | 11.45 | 0.00 | 0.00 | 517 | 6,601,666 | 74,408,440 |
| FIDELITYBK | 23.05 | 23.05 | 23.05 | 21.65 | 21.65 | (1.40) | -6.07 | 768 | 31,211,833 | 704,651,508 |
| FIDSON | 85.00 | 85.00 | 0.00 | 0.00 | 85.00 | 0.00 | 0.00 | 488 | 1,053,424 | 93,466,078 |
| FIRSTHOLDCO | 159.90 | 159.90 | 0.00 | 0.00 | 159.90 | 0.00 | 0.00 | 1382 | 8,419,932 | 1,298,373,754 |
| FTGINSURE | 1.87 | 1.87 | 1.81 | 1.75 | 1.81 | (0.06) | -3.21 | 50 | 1,453,242 | 2,569,560 |
| FTNCOCOA | 8.30 | 8.30 | 0.00 | 0.00 | 8.30 | 0.00 | 0.00 | 166 | 1,158,738 | 9,326,567 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 32 | 3,517 | 2,613,834 |
| GTCO | 132.50 | 132.50 | 134.00 | 132.00 | 132.00 | (0.50) | -0.38 | 3491 | 39,548,744 | 5,267,563,677 |
| GUINEAINS | 0.75 | 0.75 | 0.75 | 0.69 | 0.70 | (0.05) | -6.67 | 78 | 1,770,045 | 1,271,268 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 384.80 | 0.00 | 0.00 | 174 | 70,057 | 24,878,369 |
| HBMNG | 360.50 | 360.50 | 355.00 | 355.00 | 355.00 | (5.50) | -1.53 | 712 | 912,024 | 324,411,847 |
| HMCALL | 3.10 | 3.10 | 3.41 | 3.33 | 3.41 | 0.31 | 10.00 | 45 | 1,024,820 | 3,450,949 |
| HONYFLOUR | 17.75 | 17.75 | 18.10 | 17.60 | 18.00 | 0.25 | 1.41 | 363 | 6,464,156 | 115,654,071 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | 65 | 120,087 | 5,350,111 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 24 | 53,816 | 1,578,298 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 12 | 12,451 | 138,029 |
| INTBREW | 9.55 | 9.55 | 0.00 | 0.00 | 9.55 | 0.00 | 0.00 | 117 | 1,158,588 | 11,208,756 |
| INTENEGINS | 2.29 | 2.29 | 2.26 | 2.25 | 2.25 | (0.04) | -1.75 | 209 | 3,091,503 | 7,020,766 |
| JAIZBANK | 7.90 | 7.90 | 8.15 | 7.95 | 8.10 | 0.20 | 2.53 | 1034 | 4,844,447 | 38,929,163 |
| JAPAULGOLD | 2.88 | 2.88 | 2.91 | 2.70 | 2.90 | 0.02 | 0.69 | 412 | 12,629,500 | 35,728,358 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 24 | 3,520 | 984,896 |
| JOHNHOLT | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 0.00 | 0.00 | 39 | 180,690 | 1,677,312 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 10 | 664 | 4,127 |
| LASACO | 1.77 | 1.77 | 0.00 | 0.00 | 1.77 | 0.00 | 0.00 | 62 | 447,986 | 793,423 |
| LEARNAFRCA | 8.50 | 8.50 | 7.65 | 7.65 | 7.65 | (0.85) | -10.00 | 73 | 601,821 | 4,763,179 |
| LEGENDINT | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 0.00 | 0.00 | 26 | 67,359 | 244,863 |
| LINKASSURE | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 36 | 1,205,455 | 2,050,315 |
| LIVESTOCK | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 0.00 | 154 | 737,891 | 6,003,097 |
| LIVINGTRUST | 2.86 | 2.86 | 3.14 | 3.14 | 3.14 | 0.28 | 9.79 | 31 | 541,560 | 1,700,498 |
| MANSARD | 11.50 | 11.50 | 11.50 | 11.00 | 11.00 | (0.50) | -4.35 | 162 | 2,087,939 | 23,446,379 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 39.20 | 0.00 | 0.00 | 272 | 928,827 | 35,667,534 |
| MBENEFIT | 3.11 | 3.11 | 3.20 | 3.12 | 3.13 | 0.02 | 0.64 | 197 | 3,274,793 | 10,278,206 |
| MCNICHOLS | 5.00 | 5.00 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 73 | 541,840 | 2,715,307 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 63 | 251,943 | 12,769,283 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 20 | 78,570 | 1,157,647 |
| MTNN | 863.00 | 863.00 | 837.00 | 837.00 | 837.00 | (26.00) | -3.01 | 3637 | 2,271,413 | 1,911,588,561 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 8 | 7,862 | 136,013 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00 | 437 | 566,150 | 83,210,350 |
| NASCON | 188.50 | 188.50 | 188.90 | 188.90 | 188.90 | 0.40 | 0.21 | 354 | 891,145 | 164,519,408 |
| NB | 76.00 | 76.00 | 0.00 | 0.00 | 76.00 | 0.00 | 0.00 | 255 | 601,546 | 45,080,432 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 7 | 775 | 112,453 |
| NEIMETH | 7.80 | 7.80 | 7.70 | 7.65 | 7.70 | (0.10) | -1.28 | 194 | 1,785,142 | 13,665,264 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 0.00 | 67 | 276,524 | 7,954,970 |
| NESTLE | 2,900.00 | 2,900.00 | 0.00 | 0.00 | 2,900.00 | 0.00 | 0.00 | 162 | 303,367 | 849,416,330 |
| NGXGROUP | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 1404 | 2,853,005 | 508,765,783 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 147.70 | 0.00 | 0.00 | 349 | 275,637 | 41,235,975 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 4 | 243 | 17,375 |
| NPFMCRFBK | 4.40 | 4.45 | 4.45 | 4.40 | 4.40 | 0.00 | 0.00 | 183 | 2,332,578 | 10,434,461 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 17 | 1,296 | 147,664 |
| NSLTECH | 0.70 | 0.70 | 0.72 | 0.68 | 0.69 | (0.01) | -1.43 | 151 | 3,834,063 | 2,675,762 |
| OANDO | 34.50 | 34.50 | 35.00 | 34.15 | 35.00 | 0.50 | 1.45 | 381 | 34,746,289 | 1,187,970,053 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 220 | 48,514 | 55,723,180 |
| OMATEK | 1.44 | 1.44 | 1.48 | 1.44 | 1.45 | 0.01 | 0.69 | 87 | 1,652,249 | 2,429,738 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 7 | 6,011 | 169,622 |
| PRESCO | 2045.30 | 2045.30 | 0.00 | 0.00 | 2045.30 | 0.00 | 0.00 | 185 | 55,263 | 101,728,130 |
| PRESTIGE | 1.36 | 1.36 | 1.40 | 1.37 | 1.38 | 0.02 | 1.47 | 22 | 1,224,915 | 1,700,766 |
| PZ | 73.70 | 73.70 | 0.00 | 0.00 | 73.70 | 0.00 | 0.00 | 230 | 687,135 | 50,736,209 |
| REDSTAREX | 14.75 | 14.75 | 15.80 | 15.25 | 15.80 | 1.05 | 7.12 | 130 | 1,277,606 | 18,897,215 |
| REGALINS | 0.72 | 0.72 | 0.72 | 0.69 | 0.70 | (0.02) | -2.78 | 89 | 9,572,905 | 6,766,929 |
| ROYALEX | 1.05 | 1.05 | 1.15 | 1.06 | 1.15 | 0.10 | 9.52 | 143 | 2,392,825 | 2,696,265 |
| RTBRISCOE | 10.05 | 10.05 | 10.00 | 9.95 | 10.00 | (0.05) | -0.50 | 89 | 794,852 | 7,927,127 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 12 | 13,147 | 391,123 |
| SEPLAT | 16000.10 | 16000.10 | 0.00 | 0.00 | 16000.10 | 0.00 | 0.00 | 625 | 34,909 | 539,303,759 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 28 | 8,120 | 1,251,292 |
| SOVRENINS | 2.36 | 2.36 | 2.23 | 2.20 | 2.20 | (0.16) | -6.78 | 91 | 2,635,206 | 5,858,920 |
| STANBIC | 164.00 | 164.00 | 164.00 | 162.00 | 163.00 | (1.00) | -0.61 | 726 | 14,873,923 | 2,402,061,710 |
| SUNUASSUR | 3.08 | 3.08 | 0.00 | 0.00 | 3.08 | 0.00 | 0.00 | 28 | 152,957 | 452,739 |
| TANTALIZER | 3.92 | 3.92 | 3.94 | 3.80 | 3.90 | (0.02) | -0.51 | 247 | 4,262,447 | 16,501,657 |
| THOMASWY | 2.96 | 2.96 | 2.90 | 2.67 | 2.67 | (0.29) | -9.80 | 24 | 939,043 | 2,572,184 |
| TIP | 26.80 | 26.80 | 28.50 | 27.20 | 27.20 | 0.40 | 1.49 | 971 | 6,226,870 | 170,749,250 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 56 | 34,141 | 15,930,191 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 127 | 31,382 | 8,377,952 |
| TRANSCORP | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00 | 233 | 993,051 | 36,324,353 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 27 | 217,065 | 601,708 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 178.00 | 0.00 | 0.00 | 54 | 102,562 | 16,430,432 |
| TRIPPLEG | 2.33 | 2.33 | 0.00 | 0.00 | 2.33 | 0.00 | 0.00 | 21 | 47,314 | 112,004 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 230 | 1,154,508 | 205,320,708 |
| UBA | 46.00 | 46.00 | 46.00 | 45.45 | 45.45 | (0.55) | -1.20 | 1199 | 11,287,018 | 515,903,983 |
| UCAP | 17.10 | 17.10 | 17.20 | 17.00 | 17.00 | (0.10) | -0.58 | 381 | 3,370,293 | 57,476,282 |
| UNILEVER | 100.50 | 100.50 | 106.50 | 104.90 | 104.90 | 4.40 | 4.38 | 311 | 1,149,467 | 120,481,235 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 6 | 6,171 | 132,059 |
| UPDC | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | (0.05) | -1.32 | 130 | 2,243,188 | 8,445,221 |
| UPL | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 0.00 | 0.00 | 32 | 101,551 | 510,356 |
| VERITASKAP | 1.11 | 1.11 | 1.16 | 1.10 | 1.11 | 0.00 | 0.00 | 152 | 8,511,060 | 9,615,970 |
| VFDGROUP | 13.40 | 13.40 | 14.70 | 12.95 | 14.50 | 1.10 | 8.21 | 426 | 367,316,642 | 4,856,151,962 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00 | 126 | 41,117 | 7,179,028 |
| WAPIC | 2.43 | 2.43 | 2.38 | 2.36 | 2.36 | (0.07) | -2.88 | 145 | 1,942,507 | 4,602,869 |
| WEMABANK | 31.00 | 31.00 | 31.50 | 31.05 | 31.50 | 0.50 | 1.61 | 529 | 3,891,660 | 122,074,253 |
| ZENITHBANK | 134.00 | 134.00 | 134.40 | 133.80 | 134.00 | 0.00 | 0.00 | 2935 | 32,310,205 | 4,332,121,050 |
| ZICHIS | 19.90 | 19.90 | 0.00 | 0.00 | 19.90 | 0.00 | 0.00 | 343 | 1,249,956 | 24,274,205 |
