| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 5.75 | 5.75 | 6.30 | 5.95 | 6.10 | 0.35 | 6.09 | 168 | 4,339,857 | 27,005,927 |
| ABCTRANS | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 0.00 | 0.00 | 163 | 972,491 | 5,637,810 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 21 | 59,180 | 288,313 |
| ACCESSCORP | 27.00 | 27.00 | 27.40 | 26.85 | 26.95 | (0.05) | -0.19 | 1267 | 53,686,309 | 1,454,219,056 |
| AFRIPRUD | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 137 | 381,565 | 4,045,036 |
| AIICO | 3.61 | 3.61 | 3.78 | 3.78 | 3.78 | 0.17 | 4.71 | 277 | 1,897,082 | 7,047,084 |
| AIRTELAFRI | 6300.00 | 6300.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | 107 | 2,700 | 15,309,000 |
| ARADEL | 1296.00 | 1296.00 | 0.00 | 0.00 | 1296.00 | 0.00 | 0.00 | 1958 | 769,701 | 931,631,566 |
| AUSTINLAZ | 2.45 | 2.45 | 0.00 | 0.00 | 2.45 | 0.00 | 0.00 | 52 | 560,669 | 1,272,651 |
| AVACAP | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00 | 93 | 746,034 | 5,454,727 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00 | 16 | 4,572 | 607,390 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 511.50 | 0.00 | 0.00 | 53 | 9,700 | 4,466,220 |
| BUACEMENT | 298.00 | 298.00 | 0.00 | 0.00 | 298.00 | 0.00 | 0.00 | 643 | 324,972 | 93,020,993 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 760.60 | 0.00 | 0.00 | 468 | 136,325 | 94,247,452 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 0.00 | 0.00 | 152 | 112,284 | 6,475,479 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00 | 71 | 71,897 | 8,005,770 |
| CAVERTON | 3.05 | 3.05 | 3.35 | 3.35 | 3.35 | 0.30 | 9.84 | 57 | 813,710 | 2,713,025 |
| CHAMPION | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 123 | 1,502,253 | 11,985,031 |
| CHAMS | 3.25 | 3.25 | 3.27 | 3.00 | 3.15 | (0.10) | -3.08 | 479 | 18,986,597 | 59,290,311 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00 | 10 | 11,492 | 116,175 |
| CILEASING | 5.00 | 5.00 | 5.00 | 4.80 | 4.80 | (0.20) | -4.00 | 43 | 1,207,356 | 5,985,447 |
| CMFC | 2.90 | 2.90 | 2.92 | 2.90 | 2.90 | 0.00 | 0.00 | 105 | 2,235,167 | 6,487,032 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 154.30 | 0.00 | 0.00 | 5 | 1,701 | 251,627 |
| CONHALLPLC | 6.76 | 6.76 | 7.15 | 7.00 | 7.00 | 0.24 | 3.55 | 144 | 3,112,069 | 21,948,032 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 26 | 3,042 | 574,938 |
| CORNERST | 4.30 | 4.30 | 4.20 | 3.90 | 3.90 | (0.40) | -9.30 | 105 | 5,149,574 | 20,446,936 |
| CUSTODIAN | 65.00 | 65.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0.00 | 109 | 121,344 | 7,682,575 |
| CUTIX | 2.28 | 2.28 | 2.28 | 2.27 | 2.27 | (0.01) | -0.44 | 106 | 1,218,337 | 2,755,739 |
| CWG | 16.50 | 16.50 | 16.35 | 15.60 | 15.60 | (0.90) | -5.45 | 242 | 5,924,815 | 94,842,479 |
| DAARCOMM | 1.34 | 1.34 | 1.41 | 1.34 | 1.41 | 0.07 | 5.22 | 68 | 1,076,910 | 1,468,717 |
| DANGCEM | 1490.00 | 1490.00 | 0.00 | 0.00 | 1490.00 | 0.00 | 0.00 | 1708 | 956,011 | 1,297,650,569 |
| DANGSUGAR | 66.50 | 66.50 | 65.10 | 65.10 | 65.10 | (1.40) | -2.11 | 782 | 1,688,538 | 110,519,962 |
| ELLAHLAKES | 7.05 | 7.05 | 7.10 | 6.95 | 7.10 | 0.05 | 0.71 | 138 | 1,817,617 | 12,723,935 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 36.65 | 0.00 | 0.00 | 6 | 1,132 | 41,001 |
| ETERNA | 42.75 | 42.75 | 38.50 | 38.50 | 38.50 | (4.25) | -9.94 | 92 | 758,334 | 29,195,859 |
| ETI | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 103 | 186,298 | 12,612,633 |
| ETRANZACT | 15.50 | 15.50 | 17.00 | 17.00 | 17.00 | 1.50 | 9.68 | 112 | 918,739 | 15,461,759 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00 | 8 | 1,567 | 266,547 |
| FCMB | 11.05 | 11.05 | 11.00 | 10.70 | 11.00 | (0.05) | -0.45 | 401 | 8,117,644 | 88,133,564 |
| FIDELITYBK | 23.60 | 23.60 | 24.00 | 22.40 | 24.00 | 0.40 | 1.69 | 607 | 23,635,341 | 556,530,177 |
| FIDSON | 83.50 | 83.50 | 0.00 | 0.00 | 83.50 | 0.00 | 0.00 | 323 | 355,701 | 31,132,294 |
| FIRSTHOLDCO | 118.20 | 118.20 | 118.50 | 112.70 | 112.70 | (5.50) | -4.65 | 1186 | 4,097,357 | 477,279,480 |
| FTGINSURE | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 0.00 | 0.00 | 44 | 284,407 | 431,511 |
| FTNCOCOA | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 115 | 563,304 | 4,122,093 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 825.70 | 0.00 | 0.00 | 10 | 127 | 94,386 |
| GTCO | 117.00 | 117.00 | 123.00 | 120.70 | 123.00 | 6.00 | 5.13 | 1898 | 38,718,545 | 4,693,237,715 |
| GUINEAINS | 0.80 | 0.80 | 0.80 | 0.78 | 0.80 | 0.00 | 0.00 | 75 | 2,800,742 | 2,228,341 |
| GUINNESS | 416.00 | 416.00 | 0.00 | 0.00 | 416.00 | 0.00 | 0.00 | 121 | 26,000 | 9,862,493 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 761 | 649,429 | 211,226,820 |
| HMCALL | 3.26 | 3.26 | 3.50 | 3.50 | 3.50 | 0.24 | 7.36 | 27 | 406,326 | 1,423,519 |
| HONYFLOUR | 23.50 | 23.50 | 24.45 | 23.50 | 24.45 | 0.95 | 4.04 | 627 | 21,928,033 | 525,640,862 |
| IKEJAHOTEL | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 0.00 | 36 | 105,282 | 4,565,337 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 11 | 1,870 | 47,955 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00 | 6 | 13,901 | 164,869 |
| INTBREW | 9.05 | 9.05 | 0.00 | 0.00 | 9.05 | 0.00 | 0.00 | 74 | 217,700 | 1,989,166 |
| INTENEGINS | 1.65 | 1.65 | 1.80 | 1.61 | 1.77 | 0.12 | 7.27 | 252 | 5,033,873 | 8,642,611 |
| JAIZBANK | 7.75 | 7.75 | 7.65 | 7.50 | 7.65 | (0.10) | -1.29 | 761 | 10,620,354 | 80,872,218 |
| JAPAULGOLD | 2.50 | 2.50 | 2.54 | 2.40 | 2.50 | 0.00 | 0.00 | 223 | 6,142,555 | 15,015,097 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00 | 18 | 1,792 | 501,402 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00 | 23 | 60,902 | 492,206 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 1 | 5,000 | 29,500 |
| LASACO | 1.70 | 1.70 | 1.75 | 1.68 | 1.75 | 0.05 | 2.94 | 76 | 3,150,188 | 5,400,899 |
| LEARNAFRCA | 9.15 | 9.15 | 8.25 | 8.25 | 8.25 | (0.90) | -9.84 | 41 | 368,045 | 3,047,799 |
| LEGENDINT | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00 | 16 | 220,580 | 720,642 |
| LINKASSURE | 1.56 | 1.56 | 1.56 | 1.55 | 1.56 | 0.00 | 0.00 | 35 | 5,718,237 | 8,917,335 |
| LIVESTOCK | 13.65 | 13.65 | 13.95 | 13.15 | 13.95 | 0.30 | 2.20 | 259 | 1,637,954 | 22,122,666 |
| LIVINGTRUST | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 0.00 | 0.00 | 15 | 148,271 | 395,610 |
| MANSARD | 11.75 | 11.75 | 0.00 | 0.00 | 11.75 | 0.00 | 0.00 | 89 | 570,259 | 6,441,268 |
| MAYBAKER | 41.80 | 41.80 | 0.00 | 0.00 | 41.80 | 0.00 | 0.00 | 258 | 724,728 | 29,903,722 |
| MBENEFIT | 2.92 | 2.92 | 2.92 | 2.70 | 2.72 | (0.20) | -6.85 | 219 | 16,668,612 | 45,893,072 |
| MCNICHOLS | 4.90 | 4.90 | 5.00 | 4.90 | 5.00 | 0.10 | 2.04 | 65 | 1,910,333 | 9,379,375 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 56.20 | 0.00 | 0.00 | 41 | 34,563 | 1,750,424 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 14 | 11,947 | 191,832 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 10.40 | 0.00 | 0.00 | 2 | 5,000 | 47,000 |
| MTNN | 850.00 | 850.00 | 0.00 | 0.00 | 850.00 | 0.00 | 0.00 | 2533 | 1,555,419 | 1,306,041,945 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 19.20 | 0.00 | 0.00 | 9 | 2,143 | 37,074 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 151.20 | 0.00 | 0.00 | 145 | 424,209 | 57,734,845 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 183.50 | 0.00 | 0.00 | 165 | 154,613 | 25,778,428 |
| NB | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 237 | 1,401,614 | 100,879,643 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00 | 14 | 1,619 | 238,843 |
| NEIMETH | 6.70 | 6.70 | 6.55 | 6.50 | 6.55 | (0.15) | -2.24 | 135 | 2,216,561 | 14,462,941 |
| NEM | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00 | 66 | 343,817 | 9,712,412 |
| NESTLE | 2,650.00 | 2,650.00 | 0.00 | 0.00 | 2,650.00 | 0.00 | 0.00 | 138 | 4,518 | 11,771,342 |
| NGXGROUP | 165.00 | 165.00 | 164.90 | 164.00 | 164.90 | (0.10) | -0.06 | 742 | 36,362,071 | 5,978,807,676 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 187 | 121,621 | 19,077,486 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00 | 12 | 10,301 | 736,522 |
| NPFMCRFBK | 4.50 | 4.50 | 4.25 | 4.20 | 4.20 | (0.30) | -6.67 | 74 | 1,433,311 | 6,060,266 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 36 | 23,523 | 2,600,001 |
| NSLTECH | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 72 | 1,129,951 | 768,873 |
| OANDO | 31.75 | 31.75 | 31.75 | 31.60 | 31.60 | (0.15) | -0.47 | 297 | 2,138,848 | 67,903,354 |
| OKOMUOIL | 1276.20 | 1276.20 | 0.00 | 0.00 | 1276.20 | 0.00 | 0.00 | 119 | 18,129 | 20,822,969 |
| OMATEK | 1.39 | 1.39 | 0.00 | 0.00 | 1.39 | 0.00 | 0.00 | 58 | 305,998 | 412,183 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00 | 2 | 472 | 12,933 |
| PRESCO | 1840.80 | 1840.80 | 0.00 | 0.00 | 1840.80 | 0.00 | 0.00 | 106 | 6,225 | 10,313,580 |
| PRESTIGE | 1.37 | 1.37 | 1.50 | 1.30 | 1.34 | (0.03) | -2.19 | 82 | 22,854,188 | 30,402,213 |
| PZ | 71.95 | 71.95 | 0.00 | 0.00 | 71.95 | 0.00 | 0.00 | 186 | 1,045,498 | 68,361,346 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00 | 46 | 536,262 | 6,684,983 |
| REGALINS | 0.63 | 0.63 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00 | 87 | 2,845,237 | 1,819,133 |
| ROYALEX | 1.00 | 1.00 | 1.04 | 0.97 | 1.00 | 0.00 | 0.00 | 61 | 912,874 | 917,077 |
| RTBRISCOE | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00 | 31 | 183,311 | 1,640,496 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00 | 6 | 8,884 | 264,299 |
| SEPLAT | 16,000.10 | 16,000.10 | 0.00 | 0.00 | 16,000.10 | 0.00 | 0.00 | 332 | 40,841 | 670,544,899 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00 | 7 | 301 | 46,384 |
| SOVRENINS | 2.12 | 2.12 | 2.00 | 1.91 | 1.91 | (0.21) | -9.91 | 110 | 3,258,267 | 6,274,014 |
| STANBIC | 163.90 | 163.90 | 0.00 | 0.00 | 163.90 | 0.00 | 0.00 | 244 | 242,779 | 39,470,440 |
| STERLINGNG | 75.90 | 75.90 | 76.20 | 71.75 | 76.20 | 0.30 | 0.40 | 195 | 2,197,835 | 161,882,665 |
| SUNUASSUR | 2.65 | 2.65 | 2.70 | 2.70 | 2.70 | 0.05 | 1.89 | 26 | 598,254 | 1,613,377 |
| TANTALIZER | 3.62 | 3.62 | 3.63 | 3.58 | 3.60 | (0.02) | -0.55 | 172 | 3,033,155 | 10,933,226 |
| THOMASWY | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 0.00 | 15 | 63,312 | 154,812 |
| TIP | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | (0.10) | -0.40 | 497 | 2,813,935 | 70,179,609 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 518.40 | 0.00 | 0.00 | 19 | 423 | 197,372 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 290.50 | 0.00 | 0.00 | 43 | 7,340 | 1,963,240 |
| TRANSCORP | 30.00 | 30.00 | 31.45 | 30.00 | 30.05 | 0.05 | 0.17 | 279 | 2,895,976 | 87,426,101 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 22 | 271,257 | 683,840 |
| TRANSPOWER | 184.60 | 184.60 | 203.00 | 191.00 | 203.00 | 18.40 | 9.97 | 319 | 1,374,807 | 263,229,435 |
| TRIPPLEG | 2.40 | 2.40 | 2.41 | 2.41 | 2.41 | 0.01 | 0.42 | 19 | 247,478 | 591,519 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 181.00 | 0.00 | 0.00 | 110 | 207,384 | 34,350,482 |
| UBA | 41.00 | 41.00 | 42.10 | 41.00 | 42.10 | 1.10 | 2.68 | 716 | 18,328,150 | 764,766,500 |
| UCAP | 16.50 | 16.50 | 16.90 | 16.65 | 16.65 | 0.15 | 0.91 | 375 | 5,509,184 | 91,765,986 |
| UNILEVER | 112.20 | 112.20 | 0.00 | 0.00 | 112.20 | 0.00 | 0.00 | 164 | 287,087 | 31,378,856 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00 | 4 | 227 | 4,858 |
| UPDC | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | (0.05) | -1.33 | 71 | 530,772 | 1,979,180 |
| UPL | 4.60 | 4.60 | 4.85 | 4.85 | 4.85 | 0.25 | 5.43 | 71 | 594,316 | 2,814,964 |
| VERITASKAP | 0.93 | 0.93 | 0.97 | 0.93 | 0.97 | 0.04 | 4.30 | 85 | 4,943,549 | 4,685,518 |
| VFDGROUP | 12.25 | 12.25 | 12.40 | 12.20 | 12.40 | 0.15 | 1.22 | 111 | 1,728,475 | 21,028,560 |
| VITAFOAM | 141.50 | 141.50 | 0.00 | 0.00 | 141.50 | 0.00 | 0.00 | 580 | 2,004,573 | 269,655,699 |
| WAPIC | 2.25 | 2.25 | 2.44 | 2.22 | 2.22 | (0.03) | -1.33 | 93 | 797,348 | 1,839,638 |
| WEMABANK | 32.00 | 32.00 | 32.40 | 32.00 | 32.40 | 0.40 | 1.25 | 448 | 4,652,022 | 148,835,183 |
| ZENITHBANK | 116.90 | 116.90 | 121.00 | 119.70 | 120.00 | 3.10 | 2.65 | 2534 | 29,668,872 | 3,559,214,903 |
| ZICHIS | 16.66 | 16.66 | 0.00 | 0.00 | 16.66 | 0.00 | 0.00 | 117 | 407,380 | 6,522,924 |
