| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.28 | 2.28 | 2.50 | 2.50 | 2.50 | 0.22 | 9.65 | 2.50 | 15 | 253,073 | 631,626.50 |
| ABCTRANS | 1.15 | 1.15 | 1.15 | 1.06 | 1.15 | 0.00 | 0.00 | 1.10 | 44 | 1,267,903 | 1,398,799.40 |
| ACADEMY | 3.17 | 3.17 | 3.17 | 0.00 | 3.04 | 10 | 45,341 | 138,011.08 | |||
| ACCESSCORP | 19.50 | 19.50 | 19.65 | 19.50 | 19.50 | 0.00 | 0.00 | 19.56 | 378 | 11,436,751 | 223,689,910.30 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 9.13 | 43 | 122,692 | 1,120,364.85 | |||
| AIICO | 1.19 | 1.19 | 1.17 | 1.15 | 1.17 | -0.02 | -1.68 | 1.16 | 70 | 2,987,114 | 3,468,257.15 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2299.36 | 41 | 8,710 | 20,027,444.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 2 | 326 | 2,330.90 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 610 | 1,220.00 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.80 | 25 | 38,247 | 757,120.15 | |||
| BETAGLAS | 44.50 | 44.50 | 48.95 | 48.95 | 48.95 | 4.45 | 10.00 | 47.86 | 28 | 222,159 | 10,631,629.30 |
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.60 | 71 | 1,396,221 | 143,252,274.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.94 | 70 | 1,008,998 | 359,147,581.80 | |||
| CADBURY | 17.85 | 17.85 | 17.85 | 0.00 | 18.52 | 28 | 111,948 | 2,073,543.40 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.49 | 3 | 2,007 | 65,216.70 | |||
| CAVERTON | 2.97 | 2.97 | 2.68 | 2.68 | 2.68 | -0.29 | -9.76 | 2.68 | 75 | 900,934 | 2,415,003.62 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.08 | 15 | 126,342 | 388,710.70 | |||
| CHAMS | 2.05 | 2.05 | 2.06 | 2.03 | 2.03 | -0.02 | -0.98 | 2.05 | 69 | 2,694,472 | 5,511,692.85 |
| CILEASING | 4.20 | 4.20 | 4.45 | 4.38 | 4.45 | 0.25 | 5.95 | 4.35 | 37 | 1,227,177 | 5,333,502.91 |
| CONHALLPLC | 1.49 | 1.49 | 1.43 | 1.41 | 1.43 | -0.06 | -4.03 | 1.44 | 15 | 599,780 | 861,298.01 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 22 | 2,334 | 352,900.80 | |||
| CORNERST | 2.51 | 2.51 | 2.51 | 0.00 | 2.49 | 6 | 122,320 | 304,585.60 | |||
| CUSTODIAN | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.20 | -1.54 | 12.81 | 37 | 625,568 | 8,016,145.30 |
| CUTIX | 2.65 | 2.65 | 2.68 | 2.50 | 2.60 | -0.05 | -1.89 | 2.62 | 68 | 2,114,275 | 5,545,656.16 |
| CWG | 6.00 | 6.00 | 5.90 | 5.60 | 5.60 | -0.40 | -6.67 | 5.79 | 89 | 3,043,704 | 17,622,821.70 |
| DAARCOMM | 0.75 | 0.75 | 0.75 | 0.00 | 0.71 | 21 | 291,952 | 207,065.31 | |||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 64 | 124,428 | 59,576,126.40 | |||
| DANGSUGAR | 34.85 | 34.85 | 34.85 | 0.00 | 35.30 | 151 | 1,077,857 | 38,053,090.60 | |||
| DEAPCAP | 1.01 | 1.04 | 1.11 | 1.01 | 1.11 | 0.10 | 9.90 | 1.07 | 87 | 10,097,957 | 10,833,868.05 |
| ELLAHLAKES | 4.48 | 4.92 | 4.92 | 4.92 | 4.92 | 0.44 | 9.82 | 4.92 | 29 | 2,630,914 | 12,944,096.88 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.50 | 2 | 2,023 | 41,471.50 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 28.57 | 48 | 238,894 | 6,825,652.85 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.18 | 35 | 209,856 | 5,074,844.70 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.77 | 12 | 217,751 | 1,475,126.75 | |||
| FBNH | 29.50 | 29.50 | 28.70 | 28.00 | 28.15 | -1.35 | -4.58 | 28.32 | 270 | 3,988,542 | 112,938,590.40 |
| FCMB | 8.65 | 8.65 | 8.70 | 8.55 | 8.55 | -0.10 | -1.16 | 8.60 | 113 | 4,171,302 | 35,860,758.45 |
| FIDELITYBK | 15.00 | 15.00 | 15.00 | 14.75 | 15.00 | 0.00 | 0.00 | 14.90 | 277 | 9,652,317 | 143,840,135.20 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.58 | 62 | 311,071 | 4,534,381.70 | |||
| FLOURMILL | 62.00 | 62.00 | 62.95 | 61.65 | 62.00 | 0.00 | 0.00 | 61.99 | 128 | 2,767,103 | 171,529,385.80 |
| FTNCOCOA | 1.79 | 1.96 | 1.96 | 1.81 | 1.81 | 0.02 | 1.12 | 1.90 | 114 | 6,034,319 | 11,470,387.77 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 21 | 2,891 | 2,992,185.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 3 | 5,435 | 18,652.25 | |||
| GTCO | 46.50 | 46.50 | 47.40 | 46.50 | 47.40 | 0.90 | 1.94 | 46.86 | 209 | 7,057,902 | 330,741,224.20 |
| GUINEAINS | 0.45 | 0.45 | 0.48 | 0.45 | 0.45 | 0.00 | 0.00 | 0.46 | 16 | 826,230 | 382,561.11 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 61.10 | 17 | 13,052 | 797,525.50 | |||
| HONYFLOUR | 4.72 | 4.72 | 5.01 | 4.90 | 5.00 | 0.28 | 5.93 | 4.97 | 110 | 4,345,299 | 21,584,261.32 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.43 | 17 | 138,100 | 1,025,677.80 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 5 | 5,542 | 174,573.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 1 | 1,000 | 6,800.00 | |||
| INTBREW | 4.31 | 4.31 | 4.36 | 4.01 | 4.01 | -0.30 | -6.96 | 4.26 | 35 | 1,148,672 | 4,894,010.61 |
| INTENEGINS | 1.59 | 1.59 | 1.54 | 1.45 | 1.53 | -0.06 | -3.77 | 1.51 | 17 | 624,694 | 942,146.82 |
| JAIZBANK | 2.48 | 2.48 | 2.71 | 2.45 | 2.49 | 0.01 | 0.40 | 2.52 | 122 | 4,421,894 | 11,122,825.18 |
| JAPAULGOLD | 2.40 | 2.40 | 2.62 | 2.41 | 2.56 | 0.16 | 6.67 | 2.48 | 194 | 591,191,833 | 1,465,184,255.65 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 129.54 | 39 | 16,371 | 2,120,668.10 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.89 | 10 | 109,418 | 316,090.36 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 2,374 | 22,012.98 | |||
| LEARNAFRCA | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.02 | -0.61 | 3.22 | 27 | 630,064 | 2,027,181.25 |
| LINKASSURE | 0.99 | 0.99 | 0.99 | 0.00 | 0.99 | 5 | 42,099 | 41,848.01 | |||
| LIVESTOCK | 2.79 | 2.79 | 2.80 | 2.80 | 2.80 | 0.01 | 0.36 | 2.75 | 47 | 592,979 | 1,631,452.71 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 5.63 | 40 | 531,313 | 2,993,830.10 | |||
| MAYBAKER | 7.25 | 7.25 | 7.25 | 7.10 | 7.25 | 0.00 | 0.00 | 7.18 | 14 | 277,191 | 1,990,693.85 |
| MEYER | 7.05 | 7.05 | 7.75 | 7.75 | 7.75 | 0.70 | 9.93 | 7.75 | 3 | 201,000 | 1,557,750.00 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 200 | 802.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 124.37 | 10 | 621 | 77,236.70 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 196.14 | 171 | 185,842 | 36,450,678.10 | |||
| MULTIVERSE | 9.00 | 9.00 | 9.00 | 0.00 | 8.50 | 28 | 103,332 | 878,568.45 | |||
| NAHCO | 34.60 | 34.60 | 34.85 | 34.85 | 34.85 | 0.25 | 0.72 | 34.52 | 66 | 805,946 | 27,822,338.55 |
| NASCON | 33.00 | 33.00 | 33.00 | 0.00 | 32.21 | 48 | 398,873 | 12,847,299.65 | |||
| NB | 29.00 | 29.00 | 29.20 | 29.20 | 29.20 | 0.20 | 0.69 | 29.08 | 72 | 576,953 | 16,777,997.25 |
| NEIMETH | 2.06 | 2.06 | 2.14 | 2.14 | 2.14 | 0.08 | 3.88 | 2.13 | 20 | 346,820 | 737,662.38 |
| NEM | 7.65 | 7.65 | 7.65 | 0.00 | 7.91 | 15 | 43,266 | 342,060.85 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 877.32 | 34 | 4,302 | 3,774,210.40 | |||
| NGXGROUP | 22.10 | 22.10 | 23.15 | 22.00 | 23.15 | 1.05 | 4.75 | 22.69 | 54 | 2,359,961 | 53,549,341.90 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.56 | 4 | 1,015 | 114,245.00 | |||
| NNFM | 35.25 | 35.25 | 31.90 | 31.90 | 31.90 | -3.35 | -9.50 | 32.27 | 40 | 529,611 | 17,090,976.60 |
| NPFMCRFBK | 1.78 | 1.78 | 1.78 | 1.75 | 1.75 | -0.03 | -1.69 | 1.77 | 28 | 1,991,187 | 3,531,954.22 |
| NSLTECH | 0.63 | 0.63 | 0.62 | 0.60 | 0.60 | -0.03 | -4.76 | 0.61 | 20 | 1,140,455 | 691,768.50 |
| OANDO | 73.00 | 73.00 | 75.50 | 73.00 | 75.20 | 2.20 | 3.01 | 73.91 | 706 | 10,440,834 | 771,634,715.90 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 366.58 | 47 | 7,310 | 2,679,733.40 | |||
| OMATEK | 0.66 | 0.66 | 0.69 | 0.65 | 0.69 | 0.03 | 4.55 | 0.66 | 39 | 2,569,336 | 1,706,423.42 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 449.90 | 46 | 63,523 | 28,578,727.30 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.49 | 0.52 | 0.00 | 0.00 | 0.51 | 19 | 940,225 | 477,840.43 |
| PZ | 18.65 | 18.65 | 19.50 | 19.50 | 19.50 | 0.85 | 4.56 | 18.89 | 39 | 423,741 | 8,003,441.50 |
| REDSTAREX | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.10 | -2.50 | 3.89 | 20 | 238,966 | 929,084.80 |
| REGALINS | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 9.52 | 0.69 | 11 | 1,001,840 | 691,269.60 |
| ROYALEX | 0.69 | 0.69 | 0.68 | 0.65 | 0.65 | -0.04 | -5.80 | 0.67 | 32 | 2,000,103 | 1,348,910.72 |
| RTBRISCOE | 3.20 | 3.20 | 3.25 | 2.90 | 3.01 | -0.19 | -5.94 | 3.04 | 83 | 3,168,072 | 9,625,912.14 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 2.09 | 3 | 4,407 | 9,210.63 | |||
| SEPLAT | 4,103.10 | 4103.10 | 4,103.10 | 0.00 | 4277.18 | 191 | 174,181 | 745,004,301.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 191.55 | 15 | 15,352 | 2,940,620.10 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.02 | 5 | 2,788 | 69,769.60 | |||
| SOVRENINS | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 15 | 605,444 | 359,333.53 |
| STANBIC | 57.50 | 57.50 | 57.50 | 0.00 | 56.98 | 40 | 34,172 | 1,946,991.40 | |||
| STERLINGNG | 4.90 | 4.90 | 4.95 | 4.70 | 4.90 | 0.00 | 0.00 | 4.85 | 107 | 3,778,055 | 18,308,185.18 |
| SUNUASSUR | 1.55 | 1.55 | 1.55 | 0.00 | 1.48 | 13 | 107,875 | 159,681.25 | |||
| TANTALIZER | 0.69 | 0.69 | 0.66 | 0.64 | 0.65 | -0.04 | -5.80 | 0.65 | 30 | 1,618,549 | 1,059,510.48 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.80 | 3 | 105,031 | 189,155.80 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 612.99 | 43 | 5,286 | 3,240,255.80 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.55 | 20 | 11,407 | 941,612.95 | |||
| TRANSCORP | 11.30 | 11.30 | 11.50 | 11.00 | 11.30 | 0.00 | 0.00 | 11.25 | 209 | 10,655,198 | 119,900,897.80 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 273.18 | 126 | 161,703 | 44,173,370.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.25 | 24 | 412,344 | 1,750,509.27 | |||
| UACN | 21.00 | 21.00 | 21.05 | 21.00 | 21.00 | 0.00 | 0.00 | 21.02 | 78 | 3,923,307 | 82,450,009.75 |
| UBA | 25.75 | 25.75 | 25.90 | 25.55 | 25.75 | 0.00 | 0.00 | 25.78 | 451 | 27,845,637 | 717,731,259.15 |
| UCAP | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.02 | 161 | 2,295,116 | 41,351,473.55 |
| UNILEVER | 19.30 | 19.30 | 19.50 | 19.15 | 19.15 | -0.15 | -0.78 | 19.24 | 45 | 1,683,013 | 32,375,787.75 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 250 | 1,800.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.36 | 26 | 4,437,439 | 1,576,404.84 |
| UPDC | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | -0.05 | -2.78 | 1.77 | 36 | 988,307 | 1,748,692.05 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.21 | 23 | 88,221 | 459,921.80 | |||
| UPL | 2.60 | 2.60 | 2.37 | 2.37 | 2.37 | -0.23 | -8.85 | 2.37 | 14 | 535,950 | 1,272,459.69 |
| VERITASKAP | 1.44 | 1.44 | 1.43 | 1.40 | 1.40 | -0.04 | -2.78 | 1.40 | 39 | 5,093,797 | 7,144,419.23 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 11 | 200,139 | 8,105,629.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.60 | 24 | 103,774 | 2,137,474.65 | |||
| WAPCO | 36.30 | 36.30 | 36.30 | 0.00 | 36.17 | 142 | 1,742,827 | 63,038,168.35 | |||
| WAPIC | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 | 0.81 | 21 | 205,881 | 166,370.54 |
| WEMABANK | 7.90 | 7.90 | 8.05 | 7.85 | 8.00 | 0.10 | 1.27 | 7.82 | 105 | 3,318,538 | 25,955,976.70 |
| ZENITHBANK | 37.75 | 37.75 | 37.90 | 37.50 | 37.70 | -0.05 | -0.13 | 37.70 | 381 | 11,745,974 | 442,868,575.10 |
| TOTAL TRANSACTION (118) | 7,690 | 795,602,941 | 6,649,331,883.84 |
