| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.84 | 12 | 39,106 | 111,098.61 | ||
| ABCTRANS | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.15 | 11 | 55,905 | 64,212.93 | ||
| ACADEMY | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.79 | 3 | 22,450 | 62,675.50 | ||
| ACCESSCORP | 24.00 | 24.00 | 24.00 | 23.55 | 23.60 | -0.40 | -1.67 | 23.75 | 412 | 10,948,278 | 260,028,640.40 |
| AFRIPRUD | 16.05 | 16.05 | 16.20 | 15.25 | 16.00 | -0.05 | -0.31 | 15.73 | 258 | 5,759,347 | 90,584,656.80 |
| AIICO | 1.20 | 1.20 | 1.26 | 1.24 | 1.24 | 0.04 | 3.33 | 1.25 | 78 | 4,542,834 | 5,669,171.52 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2200.40 | 25 | 9,761 | 21,478,098.60 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.80 | 1 | 100 | 780.00 | ||
| ARADEL | 600.20 | 600.20 | 630.30 | 601.10 | 630.30 | 30.10 | 5.01 | 611.75 | 653 | 10,784,019 | 6,597,167,006.10 |
| AUSTINLAZ | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 | -0.56 | 1.69 | 21 | 731,046 | 1,235,175.44 |
| BERGER | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 17.98 | 38 | 406,272 | 7,306,009.05 | ||
| BETAGLAS | 57.75 | 57.75 | 57.75 | 0.00 | 0.00 | 56.31 | 16 | 100,698 | 5,669,940.45 | ||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 0.00 | 92.90 | 82 | 568,630 | 52,824,199.30 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 355.50 | 58 | 268,161 | 95,331,794.40 | ||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 0.00 | 19.22 | 19 | 58,349 | 1,121,334.80 | ||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 36.17 | 13 | 21,504 | 777,878.65 | ||
| CAVERTON | 2.17 | 2.38 | 2.38 | 2.38 | 2.38 | 0.21 | 9.68 | 2.38 | 28 | 750,997 | 1,787,372.86 |
| CHAMPION | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.65 | 9 | 69,168 | 252,702.50 | ||
| CHAMS | 1.97 | 1.97 | 2.00 | 1.91 | 1.99 | 0.02 | 1.02 | 1.97 | 84 | 4,716,392 | 9,307,899.13 |
| CILEASING | 4.00 | 3.99 | 3.99 | 3.85 | 3.85 | -0.15 | -3.75 | 3.92 | 39 | 4,084,615 | 16,005,577.70 |
| CONHALLPLC | 2.33 | 2.33 | 2.40 | 2.10 | 2.40 | 0.07 | 3.00 | 2.18 | 68 | 7,705,618 | 16,767,007.08 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 356.31 | 64 | 62,843 | 22,391,836.40 | ||
| CORNERST | 3.15 | 3.15 | 3.10 | 2.95 | 3.10 | -0.05 | -1.59 | 3.06 | 19 | 1,732,013 | 5,296,795.26 |
| CUSTODIAN | 14.05 | 14.05 | 14.05 | 0.00 | 0.00 | 14.04 | 54 | 751,633 | 10,555,904.50 | ||
| CUTIX | 2.50 | 2.50 | 2.40 | 2.25 | 2.25 | -0.25 | -10.00 | 2.28 | 193 | 10,823,939 | 24,643,289.78 |
| CWG | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.10 | -1.54 | 6.41 | 43 | 771,570 | 4,944,415.10 |
| DAARCOMM | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 20 | 674,271 | 360,508.65 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 45 | 61,225 | 26,387,975.00 | ||
| DANGSUGAR | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 34.36 | 113 | 536,351 | 18,426,871.25 | ||
| DEAPCAP | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.16 | 9 | 203,263 | 235,827.37 |
| ELLAHLAKES | 3.11 | 3.11 | 3.29 | 3.01 | 3.06 | -0.05 | -1.61 | 3.07 | 108 | 8,965,508 | 27,496,660.69 |
| ETERNA | 22.30 | 22.30 | 22.70 | 22.70 | 22.70 | 0.40 | 1.79 | 23.07 | 42 | 409,678 | 9,449,575.50 |
| ETI | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 26.75 | 18 | 56,330 | 1,506,656.05 | ||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 6.75 | 30 | 70,231,734 | 474,018,901.85 |
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 17.35 | 7 | 4,332 | 75,160.20 | ||
| FBNH | 27.00 | 27.00 | 27.00 | 26.65 | 27.00 | 0.00 | 0.00 | 26.97 | 309 | 10,009,227 | 269,916,476.10 |
| FCMB | 9.00 | 9.00 | 9.00 | 8.90 | 8.90 | -0.10 | -1.11 | 8.97 | 160 | 4,238,236 | 38,035,633.65 |
| FIDELITYBK | 15.50 | 15.50 | 15.50 | 15.35 | 15.50 | 0.00 | 0.00 | 15.47 | 196 | 9,743,776 | 150,734,414.50 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 13.61 | 33 | 73,630 | 1,001,952.40 | ||
| FTNCOCOA | 1.87 | 1.87 | 1.87 | 1.76 | 1.76 | -0.11 | -5.88 | 1.81 | 34 | 727,867 | 1,314,420.21 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 16 | 2,748 | 2,844,180.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 8.72 | 24 | 44,628 | 389,195.77 | ||
| GTCO | 52.00 | 52.00 | 52.50 | 52.00 | 52.50 | 0.50 | 0.96 | 52.21 | 265 | 8,198,270 | 428,053,891.30 |
| GUINEAINS | 0.67 | 0.67 | 0.73 | 0.71 | 0.72 | 0.05 | 7.46 | 0.72 | 72 | 12,450,493 | 8,944,898.85 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.96 | 42 | 759,511 | 49,339,938.50 |
| HMCALL | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 5.09 | 22 | 93,910 | 477,827.10 | ||
| HONYFLOUR | 4.96 | 4.96 | 4.93 | 4.92 | 4.92 | -0.04 | -0.81 | 4.92 | 55 | 879,678 | 4,326,583.91 |
| IKEJAHOTEL | 8.80 | 8.80 | 8.80 | 0.00 | 0.00 | 9.38 | 21 | 115,256 | 1,081,479.80 | ||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.20 | 2 | 228 | 7,797.60 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.80 | 3 | 550 | 3,742.00 | ||
| INTBREW | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.05 | -1.10 | 4.54 | 52 | 879,911 | 3,996,766.85 |
| INTENEGINS | 1.33 | 1.33 | 1.33 | 0.00 | 0.00 | 1.45 | 12 | 208,201 | 301,542.89 | ||
| JAIZBANK | 2.59 | 2.59 | 2.60 | 2.50 | 2.59 | 0.00 | 0.00 | 2.56 | 142 | 12,240,128 | 31,346,590.68 |
| JAPAULGOLD | 2.18 | 2.18 | 2.24 | 2.18 | 2.18 | 0.00 | 0.00 | 2.19 | 100 | 6,566,897 | 14,410,584.21 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 0.00 | 139.84 | 51 | 217,517 | 30,418,348.80 | ||
| JOHNHOLT | 7.23 | 7.23 | 7.23 | 0.00 | 0.00 | 6.51 | 9 | 45,757 | 297,878.07 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.00 | 1 | 500 | 5,000.00 | ||
| LASACO | 2.55 | 2.55 | 2.80 | 2.64 | 2.79 | 0.24 | 9.41 | 2.75 | 42 | 2,576,091 | 7,074,230.75 |
| LEARNAFRCA | 3.21 | 3.21 | 3.21 | 0.00 | 0.00 | 3.06 | 4 | 21,125 | 64,677.25 | ||
| LINKASSURE | 0.94 | 0.94 | 0.99 | 0.99 | 0.99 | 0.05 | 5.32 | 0.99 | 23 | 951,373 | 937,835.27 |
| LIVESTOCK | 3.43 | 3.43 | 3.55 | 3.39 | 3.39 | -0.04 | -1.17 | 3.49 | 45 | 1,547,901 | 5,403,368.10 |
| MANSARD | 7.50 | 7.50 | 7.50 | 7.27 | 7.50 | 0.00 | 0.00 | 7.43 | 64 | 4,092,212 | 30,417,653.18 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.94 | 13 | 56,032 | 444,880.60 | ||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | 6.97 | 7 | 38,938 | 271,341.58 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 3.93 | 2 | 1,742 | 6,844.00 | ||
| MRS | 132.00 | 132.00 | 145.20 | 145.20 | 145.20 | 13.20 | 10.00 | 145.19 | 60 | 703,956 | 102,206,429.80 |
| MTNN | 175.00 | 175.00 | 175.10 | 175.00 | 175.00 | 0.00 | 0.00 | 175.09 | 268 | 2,951,688 | 516,807,118.90 |
| MULTIVERSE | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.54 | 38 | 337,102 | 1,867,340.10 | ||
| NAHCO | 37.90 | 37.90 | 38.00 | 38.00 | 38.00 | 0.10 | 0.26 | 38.01 | 66 | 608,932 | 23,145,559.10 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 29.77 | 56 | 856,234 | 25,490,649.70 | ||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 27.73 | 60 | 363,630 | 10,085,260.20 | ||
| NCR | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -0.27 | -5.40 | 4.79 | 3 | 363,528 | 1,741,087.44 |
| NEIMETH | 1.91 | 1.91 | 2.05 | 2.05 | 2.05 | 0.14 | 7.33 | 2.04 | 15 | 439,593 | 894,981.35 |
| NEM | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 10.23 | 34 | 209,316 | 2,140,442.45 | ||
| NESTLE | 860.00 | 860.00 | 860.00 | 0.00 | 0.00 | 861.02 | 39 | 12,814 | 11,033,060.60 | ||
| NGXGROUP | 28.00 | 28.00 | 28.45 | 28.00 | 28.45 | 0.45 | 1.61 | 28.07 | 65 | 2,716,884 | 76,257,547.45 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 112.70 | 20 | 7,141 | 804,793.20 | ||
| NNFM | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00 | 40.40 | 27 | 357,371 | 14,437,863.05 |
| NPFMCRFBK | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | -0.02 | -1.32 | 1.51 | 12 | 1,081,745 | 1,634,582.90 |
| NSLTECH | 0.57 | 0.57 | 0.62 | 0.55 | 0.55 | -0.02 | -3.51 | 0.60 | 28 | 2,688,317 | 1,614,485.50 |
| OANDO | 72.95 | 72.95 | 73.95 | 66.00 | 68.50 | -4.45 | -6.10 | 69.19 | 1074 | 26,433,209 | 1,828,938,763.00 |
| OKOMUOIL | 367.00 | 367.00 | 367.00 | 0.00 | 0.00 | 367.09 | 81 | 93,162 | 34,198,399.50 | ||
| OMATEK | 0.68 | 0.68 | 0.71 | 0.63 | 0.68 | 0.00 | 0.00 | 0.68 | 54 | 6,578,093 | 4,462,610.89 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 0.00 | 439.70 | 98 | 281,221 | 123,651,691.00 | ||
| PRESTIGE | 0.80 | 0.80 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00 | 0.79 | 59 | 7,535,786 | 5,964,600.32 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.62 | 20 | 97,490 | 2,205,113.35 | ||
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 0.00 | 4.70 | 8 | 57,043 | 268,057.66 | ||
| REGALINS | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.51 | 23 | 568,954 | 292,968.46 |
| ROYALEX | 0.66 | 0.66 | 0.72 | 0.68 | 0.72 | 0.06 | 9.09 | 0.71 | 51 | 3,657,204 | 2,603,451.52 |
| RTBRISCOE | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.48 | 19 | 354,389 | 877,225.58 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 2 | 26,892 | 60,775.92 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.47 | 42 | 30,104 | 154,447,770.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 175.21 | 5 | 761 | 133,336.95 | ||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 25.05 | 2 | 16,795 | 420,721.00 | ||
| SOVRENINS | 0.78 | 0.78 | 0.85 | 0.84 | 0.85 | 0.07 | 8.97 | 0.85 | 24 | 2,631,107 | 2,226,466.23 |
| STANBIC | 56.80 | 56.80 | 58.90 | 58.80 | 58.90 | 2.10 | 3.70 | 58.91 | 59 | 752,679 | 44,342,029.80 |
| STERLINGNG | 4.89 | 4.89 | 5.00 | 4.76 | 4.90 | 0.01 | 0.20 | 4.90 | 152 | 19,355,395 | 94,790,628.14 |
| SUNUASSUR | 6.09 | 6.09 | 6.05 | 5.60 | 6.05 | -0.04 | -0.66 | 5.78 | 40 | 2,618,528 | 15,129,982.55 |
| TANTALIZER | 1.85 | 1.85 | 1.85 | 1.67 | 1.67 | -0.18 | -9.73 | 1.74 | 95 | 3,605,079 | 6,265,065.40 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.87 | 5 | 14,144 | 26,418.40 | ||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 635.18 | 45 | 56,435 | 35,846,101.20 | ||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 0.00 | 106.00 | 29 | 69,965,687 | 7,416,330,076.50 |
| TRANSCORP | 43.80 | 43.80 | 43.50 | 43.40 | 43.40 | -0.40 | -0.91 | 43.35 | 174 | 2,165,218 | 93,870,885.95 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 3 | 19,018 | 26,244.84 | ||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 16 | 21,483 | 6,960,492.00 | ||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 0.00 | 1.78 | 12 | 120,600 | 214,105.04 | ||
| UACN | 23.95 | 23.95 | 25.20 | 23.80 | 24.00 | 0.05 | 0.21 | 24.02 | 105 | 2,559,396 | 61,480,223.20 |
| UBA | 33.40 | 33.40 | 33.50 | 33.30 | 33.35 | -0.05 | -0.15 | 33.38 | 499 | 15,571,850 | 519,796,785.95 |
| UCAP | 19.10 | 19.10 | 19.10 | 18.60 | 18.60 | -0.50 | -2.62 | 18.93 | 317 | 10,845,490 | 205,302,040.40 |
| UNILEVER | 27.55 | 27.55 | 27.55 | 0.00 | 0.00 | 28.75 | 56 | 337,968 | 9,716,112.75 | ||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 0.36 | 45 | 9,836,190 | 3,586,740.67 |
| UPDC | 1.40 | 1.40 | 1.46 | 1.45 | 1.45 | 0.05 | 3.57 | 1.46 | 36 | 1,148,056 | 1,671,891.95 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.95 | 20 | 65,323 | 323,154.70 | ||
| UPL | 3.77 | 3.77 | 3.77 | 0.00 | 0.00 | 3.76 | 10 | 21,891 | 82,382.97 | ||
| VERITASKAP | 1.24 | 1.24 | 1.24 | 1.19 | 1.20 | -0.04 | -3.23 | 1.21 | 89 | 21,303,670 | 25,671,170.83 |
| VITAFOAM | 22.25 | 22.25 | 22.45 | 22.45 | 22.45 | 0.20 | 0.90 | 22.73 | 69 | 1,375,103 | 31,257,603.55 |
| WAPCO | 70.50 | 70.50 | 70.50 | 0.00 | 0.00 | 65.88 | 254 | 4,238,461 | 279,213,851.05 | ||
| WAPIC | 1.40 | 1.40 | 1.54 | 1.40 | 1.54 | 0.14 | 10.00 | 1.49 | 37 | 1,697,859 | 2,538,037.06 |
| WEMABANK | 8.85 | 8.85 | 9.00 | 8.30 | 8.75 | -0.10 | -1.13 | 8.60 | 140 | 9,114,142 | 78,387,435.60 |
| ZENITHBANK | 44.30 | 44.30 | 44.20 | 44.00 | 44.00 | -0.30 | -0.68 | 44.11 | 356 | 13,944,355 | 615,130,705.20 |
| TOTAL TRANSACTION (120) | 9,530 | 476,524,754 | 21,390,086,902.16 |
