| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 | 0 | 167 | 1,024,119 | 8,343,302 |
| ABCTRANS | 7.8 | 7.8 | 0 | 0 | 7.8 | 0 | 0 | 154 | 456,123 | 3,341,080 |
| ACADEMY | 6.4 | 6.4 | 0 | 0 | 6.4 | 0 | 0 | 57 | 223,144 | 1,429,220 |
| ACCESSCORP | 23.85 | 23.85 | 24.55 | 23.85 | 24.4 | 0.55 | 2.31 | 1777 | 19,042,696 | 460,210,771 |
| AFRIPRUD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0 | 0 | 138 | 1,088,408 | 13,849,421 |
| AIICO | 4.09 | 4.09 | 4.09 | 4.01 | 4.02 | -0.07 | -1.71 | 495 | 9,852,552 | 39,813,026 |
| AIRTELAFRI | 5274 | 5274 | 5801.4 | 5801.4 | 5801.4 | 527.4 | 10 | 233 | 280,523 | 1,625,929,610 |
| ALEX | 9.9 | 9.9 | 0 | 0 | 9.9 | 0 | 0 | 29 | 42,108 | 409,911 |
| ARADEL | 1426 | 1426 | 1550 | 1470 | 1549.8 | 123.8 | 8.68 | 2230 | 2,749,866 | 4,200,957,514 |
| AUSTINLAZ | 3.63 | 3.63 | 0 | 0 | 3.63 | 0 | 0 | 62 | 371,960 | 1,405,394 |
| BERGER | 147.6 | 147.6 | 0 | 0 | 147.6 | 0 | 0 | 53 | 6,148 | 816,762 |
| BETAGLAS | 562.8 | 562.8 | 0 | 0 | 562.8 | 0 | 0 | 260 | 169,517 | 85,965,092 |
| BUACEMENT | 340.2 | 340.2 | 0 | 0 | 340.2 | 0 | 0 | 1085 | 713,836 | 218,576,583 |
| BUAFOODS | 939 | 939 | 0 | 0 | 939 | 0 | 0 | 482 | 63,926 | 54,023,863 |
| CADBURY | 61.6 | 61.6 | 0 | 0 | 61.6 | 0 | 0 | 395 | 846,026 | 54,171,770 |
| CAP | 157.6 | 157.6 | 0 | 0 | 157.6 | 0 | 0 | 118 | 55,428 | 8,140,836 |
| CAVERTON | 5.55 | 5.55 | 0 | 0 | 5.55 | 0 | 0 | 97 | 489,612 | 2,862,573 |
| CHAMPION | 12.35 | 12.35 | 0 | 0 | 12.35 | 0 | 0 | 73 | 228,457 | 2,855,239 |
| CHAMS | 4.21 | 4.21 | 4.3 | 4.21 | 4.3 | 0.09 | 2.14 | 547 | 11,868,175 | 50,745,311 |
| CHELLARAM | 13.2 | 13.2 | 0 | 0 | 13.2 | 0 | 0 | 17 | 47,347 | 567,198 |
| CILEASING | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0 | 0 | 61 | 474,824 | 3,054,923 |
| CMFC | 3.33 | 3.33 | 3.66 | 3.28 | 3.46 | 0.13 | 3.9 | 335 | 19,759,855 | 66,849,642 |
| CNIF | 116 | 116 | 0 | 0 | 116 | 0 | 0 | 4 | 479 | 61,058 |
| CONHALLPLC | 6.88 | 6.88 | 6.99 | 6.6 | 6.85 | -0.03 | -0.44 | 131 | 2,251,557 | 15,445,721 |
| CONOIL | 210 | 210 | 0 | 0 | 210 | 0 | 0 | 89 | 18,972 | 3,630,532 |
| CORNERST | 6.1 | 6.1 | 0 | 0 | 6.1 | 0 | 0 | 107 | 1,400,048 | 7,790,815 |
| CUSTODIAN | 65.9 | 65.9 | 0 | 0 | 65.9 | 0 | 0 | 182 | 369,050 | 26,711,806 |
| CUTIX | 2.82 | 2.82 | 2.84 | 2.8 | 2.8 | -0.02 | -0.71 | 213 | 2,739,800 | 7,828,984 |
| CWG | 20.05 | 20.05 | 20.15 | 19 | 19 | -1.05 | -5.24 | 331 | 4,127,377 | 80,165,886 |
| DAARCOMM | 1.99 | 1.99 | 2 | 1.9 | 1.94 | -0.05 | -2.51 | 269 | 3,987,894 | 7,826,757 |
| DANGCEM | 1015 | 1015 | 1047 | 1047 | 1047 | 32 | 3.15 | 2558 | 772,466 | 796,683,759 |
| DANGSUGAR | 72 | 72 | 74 | 71 | 71 | -1 | -1.39 | 2006 | 6,231,615 | 448,387,602 |
| ELLAHLAKES | 8.4 | 8.4 | 8.95 | 8.3 | 8.95 | 0.55 | 6.55 | 365 | 6,752,339 | 57,519,647 |
| ENAMELWA | 40.7 | 40.7 | 0 | 0 | 40.7 | 0 | 0 | 3 | 147 | 5,388 |
| ETERNA | 28.8 | 28.8 | 0 | 0 | 28.8 | 0 | 0 | 104 | 620,137 | 19,511,919 |
| ETI | 85.7 | 85.7 | 0 | 0 | 85.7 | 0 | 0 | 549 | 4,760,219 | 373,248,439 |
| ETRANZACT | 14.5 | 14.5 | 0 | 0 | 14.5 | 0 | 0 | 131 | 385,707 | 6,064,374 |
| EUNISELL | 210 | 210 | 0 | 0 | 210 | 0 | 0 | 11 | 2,112 | 399,168 |
| FCMB | 10.45 | 10.45 | 11 | 10.5 | 10.6 | 0.15 | 1.44 | 591 | 5,773,562 | 62,015,219 |
| FIDELITYBK | 18.05 | 18.05 | 19.85 | 18 | 19.85 | 1.8 | 9.97 | 904 | 47,457,923 | 911,913,498 |
| FIDSON | 101.2 | 101.2 | 0 | 0 | 101.2 | 0 | 0 | 668 | 430,825 | 41,937,463 |
| FIRSTHOLDCO | 63.15 | 63.15 | 63.25 | 62 | 63.25 | 0.1 | 0.16 | 858 | 6,457,595 | 407,592,773 |
| FTGINSURE | 2.61 | 2.61 | 2.8 | 2.6 | 2.6 | -0.01 | -0.38 | 178 | 6,192,584 | 16,264,110 |
| FTNCOCOA | 8.5 | 8.5 | 0 | 0 | 8.5 | 0 | 0 | 238 | 1,466,844 | 13,398,129 |
| GEREGU | 917.4 | 917.4 | 0 | 0 | 917.4 | 0 | 0 | 45 | 1,741 | 1,437,544 |
| GTCO | 126.8 | 126.8 | 126.6 | 126.5 | 126.6 | -0.2 | -0.16 | 3033 | 7,473,316 | 948,386,856 |
| GUINEAINS | 0.9 | 0.9 | 0.95 | 0.9 | 0.91 | 0.01 | 1.11 | 187 | 14,354,897 | 13,206,796 |
| GUINNESS | 365.5 | 365.5 | 0 | 0 | 365.5 | 0 | 0 | 112 | 60,802 | 20,003,858 |
| HMCALL | 3.92 | 3.92 | 3.53 | 3.53 | 3.53 | -0.39 | -9.95 | 31 | 427,959 | 1,540,875 |
| HONYFLOUR | 15.15 | 15.15 | 15.5 | 15.05 | 15.5 | 0.35 | 2.31 | 411 | 6,058,808 | 92,113,651 |
| IKEJAHOTEL | 47.2 | 47.2 | 0 | 0 | 47.2 | 0 | 0 | 112 | 279,890 | 12,380,742 |
| IMG | 34.1 | 34.1 | 0 | 0 | 34.1 | 0 | 0 | 15 | 19,422 | 631,199 |
| INFINITY | 11.25 | 11.25 | 0 | 0 | 11.25 | 0 | 0 | 11 | 13,067 | 142,073 |
| INTBREW | 10.45 | 10.45 | 11 | 10.8 | 11 | 0.55 | 5.26 | 181 | 3,004,053 | 31,994,021 |
| INTENEGINS | 5.48 | 5.48 | 5.5 | 5.5 | 5.5 | 0.02 | 0.36 | 179 | 848,264 | 4,579,722 |
| JAIZBANK | 8.4 | 8.4 | 8.65 | 8.4 | 8.65 | 0.25 | 2.98 | 1350 | 6,902,743 | 58,865,019 |
| JAPAULGOLD | 3.32 | 3.32 | 3.4 | 3.33 | 3.35 | 0.03 | 0.9 | 346 | 12,978,558 | 43,758,708 |
| JBERGER | 310.8 | 310.8 | 0 | 0 | 310.8 | 0 | 0 | 71 | 10,793 | 3,019,881 |
| JOHNHOLT | 11.2 | 11.2 | 0 | 0 | 11.2 | 0 | 0 | 61 | 105,381 | 1,158,001 |
| JULI | 7.25 | 7.25 | 0 | 0 | 7.25 | 0 | 0 | 4 | 7,928 | 55,100 |
| LASACO | 1.88 | 1.88 | 1.89 | 1.85 | 1.85 | -0.03 | -1.6 | 115 | 56,595,246 | 104,797,390 |
| LEARNAFRCA | 9 | 9 | 0 | 0 | 9 | 0 | 0 | 53 | 279,529 | 2,441,213 |
| LEGENDINT | 5.2 | 5.2 | 0 | 0 | 5.2 | 0 | 0 | 17 | 272,446 | 1,419,230 |
| LINKASSURE | 1.51 | 1.51 | 1.52 | 1.51 | 1.51 | 0 | 0 | 91 | 33,905,172 | 51,223,710 |
| LIVESTOCK | 8.6 | 8.6 | 9 | 8.6 | 8.7 | 0.1 | 1.16 | 191 | 2,061,557 | 18,258,137 |
| LIVINGTRUST | 3.76 | 3.76 | 0 | 0 | 3.76 | 0 | 0 | 20 | 81,258 | 308,305 |
| MANSARD | 12.1 | 12.1 | 0 | 0 | 12.1 | 0 | 0 | 98 | 511,361 | 6,244,301 |
| MAYBAKER | 37.9 | 37.9 | 38 | 38 | 38 | 0.1 | 0.26 | 318 | 530,688 | 20,635,598 |
| MBENEFIT | 3.5 | 3.5 | 3.8 | 3.5 | 3.5 | 0 | 0 | 303 | 7,621,861 | 27,071,948 |
| MCNICHOLS | 6.75 | 6.75 | 6.85 | 6.1 | 6.15 | -0.6 | -8.89 | 260 | 6,013,540 | 38,455,153 |
| MECURE | 85.45 | 85.45 | 0 | 0 | 85.45 | 0 | 0 | 97 | 67,523 | 5,299,852 |
| MEYER | 18.55 | 18.55 | 0 | 0 | 18.55 | 0 | 0 | 28 | 42,357 | 716,499 |
| MORISON | 10.4 | 10.4 | 0 | 0 | 10.4 | 0 | 0 | 12 | 23,519 | 225,222 |
| MTNN | 780 | 780 | 780 | 780 | 780 | 0 | 0 | 3912 | 1,903,585 | 1,511,841,879 |
| MULTIVERSE | 25.5 | 25.5 | 0 | 0 | 25.5 | 0 | 0 | 11 | 15,659 | 359,374 |
| NAHCO | 147 | 147 | 0 | 0 | 147 | 0 | 0 | 558 | 1,025,777 | 155,499,588 |
| NASCON | 197.6 | 197.6 | 0 | 0 | 197.6 | 0 | 0 | 349 | 390,766 | 72,128,964 |
| NB | 74 | 74 | 74.5 | 73.4 | 73.4 | -0.6 | -0.81 | 340 | 3,642,332 | 267,872,599 |
| NCR | 161.2 | 161.2 | 0 | 0 | 161.2 | 0 | 0 | 12 | 685 | 99,460 |
| NEIMETH | 9.8 | 9.8 | 0 | 0 | 9.8 | 0 | 0 | 149 | 902,653 | 8,669,390 |
| NEM | 25.5 | 25.5 | 0 | 0 | 25.5 | 0 | 0 | 103 | 485,929 | 13,179,359 |
| NESTLE | 3,125.00 | 3,125.00 | 0 | 0 | 3,125.00 | 0 | 0 | 99 | 89,735 | 252,379,688 |
| NGXGROUP | 137 | 137 | 139 | 139 | 139 | 2 | 1.46 | 871 | 1,375,244 | 190,175,197 |
| NIDF | 135 | 135 | 0 | 0 | 135 | 0 | 0 | 156 | 156,251 | 23,099,028 |
| NNFM | 79.4 | 79.4 | 0 | 0 | 79.4 | 0 | 0 | 15 | 1,818 | 129,987 |
| NPFMCRFBK | 5.45 | 5.45 | 5.35 | 5.2 | 5.2 | -0.25 | -4.59 | 71 | 1,088,532 | 5,779,236 |
| NREIT | 103 | 103 | 0 | 0 | 103 | 0 | 0 | 30 | 20,869 | 2,148,463 |
| NSLTECH | 0.88 | 0.88 | 0.9 | 0.85 | 0.88 | 0 | 0 | 176 | 9,741,967 | 8,615,011 |
| OANDO | 40.05 | 40.05 | 40.1 | 40.05 | 40.05 | 0 | 0 | 614 | 6,062,050 | 243,206,967 |
| OKOMUOIL | 1418 | 1418 | 0 | 0 | 1418 | 0 | 0 | 534 | 46,247 | 61,997,131 |
| OMATEK | 1.83 | 1.83 | 1.86 | 1.84 | 1.84 | 0.01 | 0.55 | 96 | 1,765,000 | 3,292,861 |
| PREMPAINTS | 30.4 | 30.4 | 0 | 0 | 30.4 | 0 | 0 | 33 | 190,904 | 5,379,254 |
| PRESCO | 2300 | 2300 | 0 | 0 | 2300 | 0 | 0 | 295 | 25,219 | 52,203,330 |
| PRESTIGE | 1.6 | 1.6 | 0 | 0 | 1.6 | 0 | 0 | 41 | 485,463 | 722,373 |
| PZ | 90 | 90 | 0 | 0 | 90 | 0 | 0 | 301 | 798,929 | 68,007,861 |
| REDSTAREX | 24.55 | 24.55 | 0 | 0 | 24.55 | 0 | 0 | 53 | 64,743 | 1,471,905 |
| REGALINS | 0.95 | 0.95 | 1 | 0.93 | 0.97 | 0.02 | 2.11 | 102 | 3,544,728 | 3,398,186 |
| ROYALEX | 1.39 | 1.39 | 1.52 | 1.48 | 1.52 | 0.13 | 9.35 | 64 | 1,796,303 | 2,699,600 |
| RTBRISCOE | 12.25 | 12.25 | 13.4 | 13.4 | 13.4 | 1.15 | 9.39 | 204 | 1,719,560 | 23,017,647 |
| SCOA | 33.05 | 33.05 | 0 | 0 | 33.05 | 0 | 0 | 30 | 25,637 | 762,701 |
| SEPLAT | 11363.9 | 11363.9 | 0 | 0 | 11363.9 | 0 | 0 | 283 | 55,966 | 572,397,862 |
| SKYAVN | 171.2 | 171.2 | 0 | 0 | 171.2 | 0 | 0 | 40 | 8,614 | 1,327,417 |
| SOVRENINS | 2 | 2 | 2.02 | 2.02 | 2.02 | 0.02 | 1 | 52 | 550,050 | 1,119,059 |
| STANBIC | 163 | 163 | 0 | 0 | 163 | 0 | 0 | 285 | 353,174 | 54,810,111 |
| STERLINGNG | 7.85 | 7.85 | 7.85 | 7.45 | 7.75 | -0.1 | -1.27 | 329 | 30,475,034 | 233,305,148 |
| SUNUASSUR | 3.95 | 3.95 | 4.2 | 4.2 | 4.2 | 0.25 | 6.33 | 32 | 405,947 | 1,682,230 |
| TANTALIZER | 4.46 | 4.46 | 4.5 | 4.17 | 4.35 | -0.11 | -2.47 | 300 | 7,116,694 | 31,412,113 |
| THOMASWY | 2.73 | 3 | 3 | 3 | 3 | 0.27 | 9.89 | 133 | 3,404,993 | 10,210,299 |
| TIP | 30.7 | 30.7 | 32 | 30.05 | 30.5 | -0.2 | -0.65 | 913 | 7,827,159 | 241,812,737 |
| TOTAL | 640 | 640 | 0 | 0 | 640 | 0 | 0 | 33 | 5,034 | 2,899,584 |
| TRANSCOHOT | 223.3 | 223.3 | 0 | 0 | 223.3 | 0 | 0 | 61 | 6,177 | 1,292,604 |
| TRANSCORP | 42.45 | 42.45 | 40.5 | 38.25 | 40.05 | -2.4 | -5.65 | 291 | 4,124,816 | 166,082,069 |
| TRANSEXPR | 2.7 | 2.7 | 2.97 | 2.97 | 2.97 | 0.27 | 10 | 41 | 1,666,739 | 4,949,762 |
| TRANSPOWER | 245.5 | 245.5 | 0 | 0 | 245.5 | 0 | 0 | 35 | 7,742 | 1,710,982 |
| TRIPPLEG | 3.96 | 3.96 | 0 | 0 | 3.96 | 0 | 0 | 37 | 370,185 | 1,473,442 |
| UACN | 185 | 185 | 183 | 183 | 183 | -2 | -1.08 | 257 | 1,447,875 | 260,323,991 |
| UBA | 43.2 | 43.2 | 43.2 | 42.8 | 42.85 | -0.35 | -0.81 | 1128 | 16,936,939 | 727,656,662 |
| UCAP | 17.85 | 17.85 | 18 | 17.55 | 17.55 | -0.3 | -1.68 | 335 | 4,066,685 | 72,689,307 |
| UNILEVER | 122 | 122 | 122 | 122 | 122 | 0 | 0 | 261 | 501,283 | 60,973,094 |
| UNIONDICON | 23.75 | 23.75 | 0 | 0 | 23.75 | 0 | 0 | 3 | 131 | 2,803 |
| UNIVINSURE | 1 | 1 | 1.09 | 0.98 | 0.98 | -0.02 | -2 | 130 | 8,210,061 | 8,210,356 |
| UPDC | 4.2 | 4.2 | 4.35 | 4.35 | 4.35 | 0.15 | 3.57 | 108 | 1,086,368 | 4,656,284 |
| UPL | 5.25 | 5.25 | 0 | 0 | 5.25 | 0 | 0 | 11 | 7,877 | 40,645 |
| VERITASKAP | 1.5 | 1.5 | 1.56 | 1.45 | 1.5 | 0 | 0 | 147 | 4,445,343 | 6,727,882 |
| VFDGROUP | 10.6 | 10.6 | 10.9 | 10.05 | 10.05 | -0.55 | -5.19 | 179 | 3,374,173 | 35,100,311 |
| VITAFOAM | 184 | 184 | 0 | 0 | 184 | 0 | 0 | 299 | 404,208 | 69,275,419 |
| WAPCO | 328 | 328 | 335 | 329.6 | 335 | 7 | 2.13 | 1127 | 5,046,652 | 1,660,946,143 |
| WAPIC | 2.48 | 2.48 | 2.47 | 2.39 | 2.47 | -0.01 | -0.4 | 104 | 1,524,390 | 3,700,578 |
| WEMABANK | 30 | 30 | 31 | 30 | 31 | 1 | 3.33 | 701 | 8,388,769 | 254,472,246 |
| ZENITHBANK | 105 | 105 | 107 | 106.45 | 106.5 | 1.5 | 1.43 | 3867 | 31,962,738 | 3,412,351,608 |
| ZICHIS | 26.62 | 26.62 | 29.27 | 28.2 | 29.2 | 2.58 | 9.69 | 372 | 3,376,409 | 98,062,113 |
