| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.63 | 14 | 212,343 | 770,178.09 |
| ABCTRANS | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 | 1.23 | 27 | 352,855 | 432,522.78 |
| ACADEMY | 3.14 | 3.14 | 3.25 | 3.25 | 3.25 | 0.11 | 3.50 | 3.27 | 21 | 354,457 | 1,160,018.12 |
| ACCESSCORP | 25.00 | 25.00 | 26.50 | 24.50 | 24.75 | -0.25 | -1.00 | 25.56 | 759 | 47,054,747 | 1,202,909,441.60 |
| AFRIPRUD | 24.80 | 24.80 | 24.00 | 22.35 | 23.00 | -1.80 | -7.26 | 22.87 | 261 | 4,369,308 | 99,917,196.15 |
| AIICO | 1.89 | 2.07 | 2.07 | 1.71 | 1.71 | -0.18 | -9.52 | 1.87 | 806 | 120,702,526 | 225,443,861.68 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2340.59 | 31 | 166,719 | 390,220,469.30 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.08 | 2 | 250 | 1,770.00 | ||
| ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 598.99 | 298 | 969,128 | 580,493,945.80 | ||
| AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.69 | 21 | 371,382 | 628,156.08 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.93 | 28 | 28,672 | 571,501.00 | ||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 0.00 | 58.69 | 26 | 266,461 | 15,638,362.45 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 89.94 | 123 | 267,621 | 24,070,433.70 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 51 | 124,036 | 46,327,446.00 | ||
| CADBURY | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 22.19 | 50 | 316,032 | 7,012,750.90 | ||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.53 | 14 | 61,805 | 2,381,462.50 | ||
| CAVERTON | 2.65 | 2.65 | 2.70 | 2.39 | 2.45 | -0.20 | -7.55 | 2.51 | 88 | 4,787,471 | 12,029,384.78 |
| CHAMPION | 4.00 | 4.00 | 4.20 | 4.00 | 4.20 | 0.20 | 5.00 | 4.04 | 33 | 866,216 | 3,499,419.64 |
| CHAMS | 2.35 | 2.35 | 2.35 | 2.12 | 2.14 | -0.21 | -8.94 | 2.17 | 318 | 24,374,028 | 52,977,862.64 |
| CILEASING | 4.65 | 4.65 | 4.65 | 4.19 | 4.25 | -0.40 | -8.60 | 4.21 | 79 | 5,402,854 | 22,764,187.76 |
| CONHALLPLC | 4.00 | 4.00 | 3.75 | 3.60 | 3.61 | -0.39 | -9.75 | 3.63 | 86 | 4,552,844 | 16,539,781.02 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 351.06 | 55 | 8,926 | 3,133,574.40 | ||
| CORNERST | 4.61 | 4.61 | 4.61 | 4.15 | 4.15 | -0.46 | -9.98 | 4.28 | 89 | 4,116,344 | 17,612,138.20 |
| CUSTODIAN | 18.65 | 18.65 | 18.20 | 17.60 | 18.00 | -0.65 | -3.49 | 17.83 | 108 | 2,198,405 | 39,205,709.50 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.50 | 2.55 | -0.05 | -1.92 | 2.58 | 122 | 2,945,762 | 7,607,912.50 |
| CWG | 7.15 | 7.15 | 7.00 | 6.45 | 6.90 | -0.25 | -3.50 | 6.63 | 106 | 4,096,584 | 27,143,837.35 |
| DAARCOMM | 0.77 | 0.77 | 0.84 | 0.72 | 0.84 | 0.07 | 9.09 | 0.82 | 147 | 8,176,206 | 6,665,079.27 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 99 | 53,532 | 23,072,292.00 | ||
| DANGSUGAR | 32.65 | 32.65 | 32.45 | 32.45 | 32.45 | -0.20 | -0.61 | 32.53 | 209 | 1,631,163 | 53,054,460.05 |
| DEAPCAP | 1.30 | 1.30 | 1.29 | 1.26 | 1.26 | -0.04 | -3.08 | 1.26 | 38 | 688,865 | 868,641.20 |
| ELLAHLAKES | 3.10 | 3.10 | 3.15 | 3.05 | 3.05 | -0.05 | -1.61 | 3.11 | 144 | 7,741,285 | 24,090,582.77 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 21.10 | 1 | 100 | 2,110.00 | ||
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 27.79 | 102 | 782,749 | 21,755,361.25 | ||
| ETI | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.58 | 39 | 99,499 | 2,843,204.10 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.36 | 21 | 31,996 | 203,620.20 | ||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 17.35 | 6 | 5,184 | 89,942.40 | ||
| FBNH | 28.90 | 28.90 | 29.50 | 29.00 | 29.50 | 0.60 | 2.08 | 29.20 | 395 | 161,459,871 | 4,715,156,296.05 |
| FCMB | 10.25 | 10.25 | 10.40 | 10.25 | 10.25 | 0.00 | 0.00 | 10.31 | 302 | 8,660,289 | 89,267,523.55 |
| FIDELITYBK | 17.40 | 17.40 | 17.40 | 17.25 | 17.25 | -0.15 | -0.86 | 17.34 | 267 | 3,970,137 | 68,847,749.45 |
| FIDSON | 16.40 | 16.40 | 17.00 | 17.00 | 17.00 | 0.60 | 3.66 | 16.29 | 90 | 842,222 | 13,718,931.55 |
| FTNCOCOA | 2.00 | 2.00 | 2.05 | 1.80 | 1.80 | -0.20 | -10.00 | 1.87 | 122 | 14,528,516 | 27,149,951.76 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 45 | 4,841 | 5,010,435.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 7 | 2,359 | 18,353.02 | ||
| GTCO | 56.20 | 56.20 | 57.00 | 56.20 | 57.00 | 0.80 | 1.42 | 56.82 | 362 | 20,573,583 | 1,168,943,552.65 |
| GUINEAINS | 1.06 | 1.16 | 1.16 | 0.96 | 0.97 | -0.09 | -8.49 | 1.06 | 283 | 39,105,582 | 41,614,683.91 |
| GUINNESS | 70.25 | 70.25 | 70.25 | 0.00 | 0.00 | 69.03 | 35 | 80,757 | 5,574,603.10 | ||
| HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.88 | 54 | 139,675 | 681,981.50 | ||
| HONYFLOUR | 8.37 | 8.37 | 8.00 | 7.54 | 7.54 | -0.83 | -9.92 | 7.74 | 329 | 6,955,888 | 53,856,962.78 |
| IKEJAHOTEL | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 11.81 | 91 | 392,354 | 4,635,478.20 | ||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.56 | 13 | 6,260 | 216,343.20 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.48 | 7 | 14,300 | 92,685.00 | ||
| INTBREW | 5.40 | 5.40 | 5.35 | 5.25 | 5.25 | -0.15 | -2.78 | 5.29 | 62 | 4,634,574 | 24,522,038.60 |
| INTENEGINS | 1.87 | 1.87 | 2.04 | 2.00 | 2.00 | 0.13 | 6.95 | 2.00 | 38 | 1,125,817 | 2,253,973.67 |
| JAIZBANK | 3.08 | 3.08 | 3.08 | 3.00 | 3.00 | -0.08 | -2.60 | 3.03 | 298 | 22,222,245 | 67,414,202.41 |
| JAPAULGOLD | 2.30 | 2.30 | 2.30 | 2.18 | 2.18 | -0.12 | -5.22 | 2.23 | 166 | 8,497,747 | 18,920,007.20 |
| JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 0.00 | 145.04 | 89 | 82,676 | 11,991,123.20 | ||
| JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 0.00 | 8.85 | 60 | 454,644 | 4,022,839.88 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.35 | 11 | 11,312 | 117,128.20 | ||
| LASACO | 4.09 | 4.09 | 3.80 | 3.69 | 3.69 | -0.40 | -9.78 | 3.74 | 109 | 7,055,704 | 26,359,784.35 |
| LEARNAFRCA | 4.95 | 4.95 | 5.44 | 4.85 | 5.44 | 0.49 | 9.90 | 5.32 | 42 | 1,634,264 | 8,702,281.32 |
| LINKASSURE | 1.55 | 1.70 | 1.70 | 1.43 | 1.44 | -0.11 | -7.10 | 1.62 | 168 | 36,448,136 | 59,119,098.83 |
| LIVESTOCK | 4.78 | 4.78 | 5.25 | 4.76 | 4.76 | -0.02 | -0.42 | 4.93 | 136 | 4,415,970 | 21,764,351.72 |
| MANSARD | 9.68 | 9.68 | 10.45 | 9.10 | 9.15 | -0.53 | -5.48 | 9.56 | 158 | 3,229,803 | 30,865,720.35 |
| MAYBAKER | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 9.23 | 37 | 245,017 | 2,261,293.15 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.45 | 4 | 4,917 | 41,527.00 | ||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 0.00 | 197.85 | 103 | 181,780 | 35,965,725.50 | ||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 204.31 | 368 | 1,152,705 | 235,508,315.30 | ||
| MULTIVERSE | 8.85 | 8.85 | 9.70 | 9.70 | 9.70 | 0.85 | 9.60 | 9.70 | 23 | 313,961 | 3,045,421.70 |
| NAHCO | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 47.73 | 86 | 755,069 | 36,040,372.00 | ||
| NASCON | 31.00 | 31.00 | 31.60 | 31.05 | 31.60 | 0.60 | 1.94 | 31.41 | 85 | 1,059,234 | 33,273,850.30 |
| NB | 32.15 | 32.15 | 32.20 | 32.00 | 32.00 | -0.15 | -0.47 | 32.02 | 92 | 3,697,300 | 118,374,803.65 |
| NCR | 6.65 | 6.65 | 7.30 | 7.30 | 7.30 | 0.65 | 9.77 | 7.23 | 18 | 199,950 | 1,444,921.00 |
| NEIMETH | 2.80 | 2.70 | 2.70 | 2.60 | 2.60 | -0.20 | -7.14 | 2.66 | 75 | 2,162,145 | 5,758,114.33 |
| NEM | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.30 | -2.24 | 12.80 | 89 | 742,551 | 9,508,226.30 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 854.09 | 71 | 43,896 | 37,491,230.80 | ||
| NGXGROUP | 27.25 | 27.25 | 29.90 | 29.90 | 29.90 | 2.65 | 9.72 | 28.86 | 44 | 408,312 | 11,783,152.55 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.44 | 34 | 55,432 | 6,177,134.30 | ||
| NNFM | 47.95 | 47.95 | 45.55 | 45.55 | 45.55 | -2.40 | -5.01 | 46.65 | 38 | 219,923 | 10,259,264.15 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.75 | 2 | 12 | 825.00 | ||
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 1.80 | 1.89 | -0.03 | -1.56 | 1.89 | 76 | 8,725,697 | 16,448,266.27 |
| NSLTECH | 0.82 | 0.82 | 0.82 | 0.74 | 0.74 | -0.08 | -9.76 | 0.77 | 62 | 3,830,762 | 2,933,823.90 |
| OANDO | 64.10 | 64.10 | 66.50 | 63.50 | 63.50 | -0.60 | -0.94 | 65.97 | 460 | 14,919,052 | 984,254,785.75 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 480.52 | 116 | 108,858 | 52,308,164.70 | ||
| OMATEK | 0.90 | 0.90 | 0.95 | 0.83 | 0.88 | -0.02 | -2.22 | 0.88 | 114 | 10,554,984 | 9,238,570.69 |
| PRESCO | 493.00 | 493.00 | 493.00 | 0.00 | 0.00 | 489.54 | 432 | 1,404,980 | 687,791,776.30 | ||
| PRESTIGE | 1.58 | 1.60 | 1.60 | 1.43 | 1.43 | -0.15 | -9.49 | 1.48 | 172 | 27,679,149 | 41,039,706.71 |
| PZ | 25.00 | 25.00 | 27.50 | 27.50 | 27.50 | 2.50 | 10.00 | 25.38 | 65 | 1,187,612 | 30,147,436.25 |
| REDSTAREX | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.87 | 16 | 232,049 | 1,129,310.62 |
| REGALINS | 0.96 | 1.05 | 1.05 | 0.87 | 0.96 | 0.00 | 0.00 | 0.94 | 242 | 47,324,699 | 44,545,760.10 |
| ROYALEX | 1.22 | 1.24 | 1.24 | 1.10 | 1.11 | -0.11 | -9.02 | 1.12 | 215 | 30,368,014 | 33,980,970.41 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 2.70 | 2.70 | -0.30 | -10.00 | 2.82 | 54 | 2,303,920 | 6,504,988.72 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 4 | 1,853 | 4,187.78 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 57 | 6,628 | 34,001,640.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 166.23 | 25 | 56,580 | 9,405,011.45 | ||
| SKYAVN | 33.45 | 33.45 | 33.45 | 0.00 | 0.00 | 30.48 | 27 | 65,587 | 1,999,157.50 | ||
| SOVRENINS | 1.48 | 1.50 | 1.59 | 1.34 | 1.44 | -0.04 | -2.70 | 1.42 | 119 | 18,829,147 | 26,681,287.17 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 58.15 | 55 | 220,322 | 12,810,766.55 | ||
| STERLINGNG | 6.07 | 6.07 | 6.30 | 6.00 | 6.00 | -0.07 | -1.15 | 6.08 | 218 | 8,690,926 | 52,866,499.87 |
| SUNUASSUR | 11.12 | 11.12 | 10.01 | 10.01 | 10.01 | -1.11 | -9.98 | 10.04 | 91 | 1,390,054 | 13,955,422.60 |
| TANTALIZER | 2.71 | 2.98 | 2.98 | 2.50 | 2.52 | -0.19 | -7.01 | 2.55 | 293 | 104,762,418 | 267,394,878.16 |
| THOMASWY | 1.90 | 1.90 | 2.08 | 2.08 | 2.08 | 0.18 | 9.47 | 2.04 | 23 | 177,507 | 362,545.76 |
| TOTAL | 630.00 | 630.00 | 630.00 | 0.00 | 0.00 | 630.12 | 107 | 64,357 | 40,552,502.60 | ||
| TRANSCOHOT | 116.00 | 116.00 | 116.00 | 0.00 | 0.00 | 107.01 | 43 | 28,583 | 3,058,660.40 | ||
| TRANSCORP | 44.00 | 44.00 | 45.10 | 43.50 | 45.00 | 1.00 | 2.27 | 44.52 | 304 | 13,443,109 | 598,529,764.80 |
| TRANSEXPR | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 1.92 | 6 | 15,362 | 29,449.76 | ||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 34 | 157,454 | 51,015,096.00 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.35 | 6 | 7,600 | 17,840.00 | ||
| UACN | 31.25 | 31.25 | 31.25 | 0.00 | 0.00 | 29.92 | 91 | 649,386 | 19,430,622.85 | ||
| UBA | 34.90 | 34.90 | 34.90 | 33.65 | 34.05 | -0.85 | -2.44 | 34.23 | 581 | 14,819,155 | 507,297,855.75 |
| UCAP | 23.00 | 23.00 | 23.00 | 22.20 | 22.20 | -0.80 | -3.48 | 22.65 | 448 | 12,463,354 | 282,320,961.95 |
| UNILEVER | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.83 | 116 | 1,089,959 | 39,057,291.30 | ||
| UNIONDICON | 7.20 | 7.20 | 7.50 | 7.45 | 7.50 | 0.30 | 4.17 | 7.47 | 7 | 376,800 | 2,815,182.50 |
| UNIVINSURE | 0.86 | 0.94 | 0.94 | 0.78 | 0.78 | -0.08 | -9.30 | 0.83 | 392 | 93,810,755 | 78,058,361.09 |
| UPDC | 1.90 | 1.90 | 2.03 | 1.94 | 1.98 | 0.08 | 4.21 | 1.99 | 161 | 10,352,178 | 20,551,809.55 |
| UPDCREIT | 5.70 | 5.70 | 5.95 | 5.60 | 5.65 | -0.05 | -0.88 | 5.71 | 84 | 2,132,776 | 12,181,276.00 |
| UPL | 4.00 | 4.00 | 4.25 | 4.10 | 4.25 | 0.25 | 6.25 | 4.20 | 34 | 701,305 | 2,947,513.33 |
| VERITASKAP | 1.70 | 1.70 | 1.70 | 1.53 | 1.53 | -0.17 | -10.00 | 1.56 | 384 | 35,138,850 | 54,835,499.32 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 43.61 | 74 | 269,085 | 11,735,734.90 | ||
| VITAFOAM | 24.40 | 24.40 | 22.50 | 22.50 | 22.50 | -1.90 | -7.79 | 22.63 | 63 | 1,255,170 | 28,399,464.40 |
| WAPCO | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 | 69.37 | 178 | 1,034,923 | 71,788,621.95 | ||
| WAPIC | 2.98 | 3.25 | 3.25 | 2.69 | 2.69 | -0.29 | -9.73 | 2.83 | 207 | 12,444,271 | 35,192,829.00 |
| WEMABANK | 11.00 | 12.10 | 12.10 | 10.50 | 10.85 | -0.15 | -1.36 | 11.31 | 440 | 12,874,945 | 145,555,786.70 |
| ZENITHBANK | 46.65 | 46.65 | 46.00 | 44.65 | 44.95 | -1.70 | -3.64 | 45.09 | 525 | 7,674,939 | 346,034,844.40 |
| TOTAL TRANSACTION (123) | 16,551 | 1,109,615,199 | 14,632,122,800.47 |
