| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.99 | 6 | 12,780 | 50,992.20 | ||
| ABCTRANS | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 32 | 428,830 | 526,943.68 |
| ACADEMY | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.23 | 21 | 129,340 | 418,076.30 | ||
| ACCESSCORP | 24.70 | 25.00 | 25.20 | 24.50 | 24.50 | -0.20 | -0.81 | 24.89 | 492 | 33,901,909 | 843,760,493.60 |
| AFRIPRUD | 24.90 | 24.90 | 24.85 | 24.10 | 24.10 | -0.80 | -3.21 | 24.54 | 193 | 2,998,713 | 73,589,947.20 |
| AIICO | 1.93 | 1.93 | 1.99 | 1.84 | 1.90 | -0.03 | -1.55 | 1.91 | 280 | 21,813,465 | 41,601,182.80 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 2 | 105 | 249,112.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.85 | 2 | 944 | 7,410.40 | ||
| ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 589.80 | 328 | 809,320 | 477,333,883.50 | ||
| AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.85 | 4 | 512 | 947.78 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.96 | 17 | 58,961 | 1,176,768.60 | ||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 0.00 | 64.60 | 18 | 114,416 | 7,391,075.60 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 91.80 | 110 | 103,693 | 9,519,069.90 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 374.90 | 113 | 227,311 | 85,219,369.60 | ||
| CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.76 | 64 | 588,498 | 13,395,593.35 | ||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 40.00 | 13 | 99,162 | 3,966,552.75 | ||
| CAVERTON | 2.36 | 2.36 | 2.38 | 2.36 | 2.38 | 0.02 | 0.85 | 2.37 | 48 | 1,878,614 | 4,454,936.64 |
| CHAMPION | 4.20 | 4.20 | 4.25 | 4.03 | 4.25 | 0.05 | 1.19 | 4.18 | 22 | 366,935 | 1,534,858.14 |
| CHAMS | 2.14 | 2.14 | 2.28 | 2.14 | 2.20 | 0.06 | 2.80 | 2.17 | 181 | 16,541,063 | 35,859,893.40 |
| CILEASING | 4.10 | 4.30 | 4.51 | 4.30 | 4.51 | 0.41 | 10.00 | 4.45 | 149 | 10,543,112 | 46,937,102.71 |
| CONHALLPLC | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.38 | 19 | 127,209 | 429,693.31 | ||
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 25 | 4,971 | 1,732,393.50 | ||
| CORNERST | 3.93 | 3.93 | 3.91 | 3.86 | 3.91 | -0.02 | -0.51 | 3.84 | 45 | 1,206,957 | 4,637,769.35 |
| CUSTODIAN | 19.00 | 19.00 | 19.70 | 18.50 | 19.70 | 0.70 | 3.68 | 19.46 | 111 | 2,989,164 | 58,166,948.85 |
| CUTIX | 2.70 | 2.70 | 2.70 | 2.65 | 2.70 | 0.00 | 0.00 | 2.67 | 98 | 3,812,436 | 10,195,169.60 |
| CWG | 6.50 | 6.50 | 6.85 | 6.50 | 6.85 | 0.35 | 5.38 | 6.65 | 82 | 2,630,349 | 17,496,901.90 |
| DAARCOMM | 0.97 | 0.97 | 0.97 | 0.88 | 0.88 | -0.09 | -9.28 | 0.89 | 102 | 4,456,817 | 3,980,339.84 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 86 | 197,309 | 85,040,179.00 | ||
| DANGSUGAR | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.72 | 162 | 621,178 | 20,949,096.00 | ||
| DEAPCAP | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 | 1.21 | 25 | 485,388 | 587,494.69 | ||
| ELLAHLAKES | 3.03 | 3.03 | 3.07 | 3.03 | 3.05 | 0.02 | 0.66 | 3.06 | 139 | 4,189,683 | 12,812,181.32 |
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 27.19 | 55 | 317,150 | 8,623,798.70 | ||
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 29.41 | 49 | 306,987 | 9,027,217.65 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.55 | 21 | 90,613 | 593,184.45 | ||
| EUNISELL | 19.27 | 19.27 | 17.35 | 17.35 | 17.35 | -1.92 | -9.96 | 17.35 | 9 | 121,428 | 2,106,775.80 |
| FBNH | 31.05 | 31.05 | 30.50 | 29.05 | 30.20 | -0.85 | -2.74 | 29.93 | 543 | 16,905,932 | 506,029,625.50 |
| FCMB | 10.30 | 10.30 | 10.15 | 10.00 | 10.10 | -0.20 | -1.94 | 10.13 | 213 | 6,159,521 | 62,371,912.25 |
| FIDELITYBK | 17.60 | 17.60 | 17.50 | 17.40 | 17.50 | -0.10 | -0.57 | 17.43 | 308 | 9,577,639 | 166,964,766.85 |
| FIDSON | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 15.67 | 48 | 472,091 | 7,396,005.45 | ||
| FTNCOCOA | 1.90 | 1.90 | 1.99 | 1.86 | 1.97 | 0.07 | 3.68 | 1.95 | 87 | 2,829,911 | 5,519,414.30 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 36 | 4,025 | 4,165,875.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 4 | 5,210 | 40,533.80 | ||
| GTCO | 57.00 | 57.00 | 58.00 | 56.70 | 58.00 | 1.00 | 1.75 | 57.16 | 231 | 5,149,510 | 294,333,692.90 |
| GUINEAINS | 0.91 | 0.91 | 0.98 | 0.89 | 0.90 | -0.01 | -1.10 | 0.91 | 98 | 7,062,677 | 6,435,478.08 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 68.23 | 35 | 35,481 | 2,420,790.95 | ||
| HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.96 | 17 | 94,184 | 466,715.70 | ||
| HONYFLOUR | 9.11 | 9.11 | 10.02 | 9.00 | 10.02 | 0.91 | 9.99 | 9.68 | 523 | 24,848,687 | 240,426,202.44 |
| IKEJAHOTEL | 13.50 | 13.50 | 13.90 | 13.90 | 13.90 | 0.40 | 2.96 | 13.86 | 106 | 1,266,495 | 17,557,523.40 |
| IMG | 37.95 | 37.95 | 38.00 | 38.00 | 38.00 | 0.05 | 0.13 | 37.48 | 66 | 514,270 | 19,276,035.20 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 1 | 200 | 1,400.00 | ||
| INTBREW | 5.40 | 5.40 | 5.45 | 5.30 | 5.30 | -0.10 | -1.85 | 5.29 | 51 | 1,709,921 | 9,047,712.55 |
| INTENEGINS | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 2.11 | 12 | 27,269 | 57,435.08 | ||
| JAIZBANK | 3.00 | 3.00 | 3.10 | 2.90 | 2.90 | -0.10 | -3.33 | 2.93 | 201 | 11,436,928 | 33,524,478.72 |
| JAPAULGOLD | 2.16 | 2.16 | 2.25 | 2.24 | 2.24 | 0.08 | 3.70 | 2.24 | 100 | 3,251,343 | 7,285,692.44 |
| JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 0.00 | 140.56 | 85 | 96,897 | 13,620,029.90 | ||
| JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 0.00 | 8.99 | 26 | 149,254 | 1,341,075.30 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.10 | 7 | 8,010 | 80,901.00 | ||
| LASACO | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.40 | 45 | 389,389 | 1,322,653.36 | ||
| LEARNAFRCA | 5.40 | 5.40 | 5.79 | 5.79 | 5.79 | 0.39 | 7.22 | 5.68 | 35 | 621,698 | 3,528,178.15 |
| LINKASSURE | 1.58 | 1.58 | 1.67 | 1.59 | 1.64 | 0.06 | 3.80 | 1.64 | 94 | 5,262,636 | 8,606,942.50 |
| LIVESTOCK | 4.64 | 4.64 | 5.10 | 4.64 | 5.05 | 0.41 | 8.84 | 4.93 | 162 | 4,858,951 | 23,950,061.77 |
| MANSARD | 9.25 | 9.25 | 9.50 | 9.05 | 9.17 | -0.08 | -0.86 | 9.22 | 78 | 2,038,761 | 18,806,388.96 |
| MAYBAKER | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 8.95 | 31 | 335,647 | 3,004,951.50 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.36 | 6 | 2,295 | 19,196.90 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 3.96 | 4 | 16,370 | 64,795.70 | ||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 0.00 | 207.04 | 101 | 34,268 | 7,094,757.70 | ||
| MTNN | 242.00 | 242.00 | 242.00 | 0.00 | 0.00 | 231.88 | 734 | 2,278,123 | 528,257,319.00 | ||
| MULTIVERSE | 11.50 | 11.50 | 12.35 | 12.35 | 12.35 | 0.85 | 7.39 | 11.79 | 157 | 1,474,463 | 17,384,252.95 |
| NAHCO | 48.50 | 48.50 | 48.50 | 44.00 | 48.50 | 0.00 | 0.00 | 45.55 | 225 | 21,117,551 | 961,869,174.70 |
| NASCON | 31.60 | 31.60 | 32.90 | 31.75 | 32.50 | 0.90 | 2.85 | 32.13 | 184 | 20,854,653 | 670,125,611.35 |
| NB | 32.20 | 32.20 | 32.05 | 32.00 | 32.00 | -0.20 | -0.62 | 32.00 | 106 | 27,286,442 | 873,279,738.25 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.50 | 6 | 13,455 | 100,937.50 | ||
| NEIMETH | 2.60 | 2.60 | 2.65 | 2.61 | 2.61 | 0.01 | 0.38 | 2.68 | 58 | 1,407,744 | 3,771,065.41 |
| NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.92 | 32 | 500,920 | 6,472,192.55 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 837.78 | 88 | 42,005 | 35,191,076.00 | ||
| NGXGROUP | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.12 | 9 | 13,662 | 397,890.05 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.31 | 25 | 20,887 | 2,324,857.40 | ||
| NNFM | 45.55 | 45.55 | 45.55 | 0.00 | 0.00 | 46.84 | 23 | 95,008 | 4,450,291.75 | ||
| NPFMCRFBK | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.01 | -0.53 | 1.86 | 26 | 796,330 | 1,483,702.95 |
| NSLTECH | 0.74 | 0.74 | 0.81 | 0.80 | 0.81 | 0.07 | 9.46 | 0.80 | 79 | 4,741,109 | 3,799,384.09 |
| OANDO | 63.00 | 63.00 | 63.00 | 61.85 | 62.50 | -0.50 | -0.79 | 62.37 | 486 | 7,533,012 | 469,820,483.70 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 486.06 | 52 | 26,158 | 12,714,324.10 | ||
| OMATEK | 0.91 | 0.91 | 0.91 | 0.89 | 0.89 | -0.02 | -2.20 | 0.89 | 35 | 2,510,051 | 2,240,640.66 |
| PRESCO | 528.00 | 528.00 | 530.00 | 530.00 | 530.00 | 2.00 | 0.38 | 525.37 | 169 | 507,532 | 266,639,970.20 |
| PRESTIGE | 1.35 | 1.35 | 1.36 | 1.30 | 1.31 | -0.04 | -2.96 | 1.33 | 112 | 8,048,998 | 10,673,935.73 |
| PZ | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 26.21 | 28 | 215,606 | 5,650,867.35 | ||
| REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.50 | 21 | 101,739 | 559,664.91 | ||
| REGALINS | 0.90 | 0.90 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00 | 0.88 | 56 | 6,256,995 | 5,532,553.36 |
| ROYALEX | 1.10 | 1.10 | 1.18 | 1.06 | 1.09 | -0.01 | -0.91 | 1.10 | 62 | 5,131,840 | 5,619,756.66 |
| RTBRISCOE | 2.34 | 2.34 | 2.57 | 2.57 | 2.57 | 0.23 | 9.83 | 2.56 | 51 | 3,569,882 | 9,153,530.24 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 2 | 19,399 | 43,841.74 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 63 | 5,112 | 26,224,560.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 191.08 | 12 | 5,591 | 1,068,354.75 | ||
| SKYAVN | 33.45 | 33.45 | 30.15 | 30.15 | 30.15 | -3.30 | -9.87 | 30.18 | 25 | 394,504 | 11,904,420.80 |
| SOVRENINS | 1.42 | 1.42 | 1.38 | 1.28 | 1.32 | -0.10 | -7.04 | 1.30 | 72 | 4,169,028 | 5,419,850.46 |
| STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 59.85 | 61 | 214,104 | 12,813,197.30 | ||
| STERLINGNG | 5.80 | 5.80 | 5.88 | 5.74 | 5.80 | 0.00 | 0.00 | 5.80 | 152 | 4,255,770 | 24,670,523.24 |
| SUNUASSUR | 8.11 | 8.11 | 7.30 | 7.30 | 7.30 | -0.81 | -9.99 | 7.30 | 73 | 1,275,473 | 9,310,952.90 |
| TANTALIZER | 2.54 | 2.54 | 2.79 | 2.42 | 2.60 | 0.06 | 2.36 | 2.45 | 134 | 52,963,539 | 129,643,302.15 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.06 | 8 | 37,830 | 77,880.97 | ||
| TOTAL | 630.00 | 630.00 | 630.00 | 0.00 | 0.00 | 625.63 | 71 | 164,086 | 102,656,417.10 | ||
| TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 123.74 | 42 | 11,566 | 1,431,161.20 | ||
| TRANSCORP | 51.00 | 51.00 | 51.50 | 49.50 | 51.50 | 0.50 | 0.98 | 50.64 | 391 | 3,801,034 | 192,479,900.80 |
| TRANSEXPR | 1.82 | 1.82 | 2.00 | 2.00 | 2.00 | 0.18 | 9.89 | 2.00 | 8 | 464,018 | 928,036.00 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 53 | 330,724 | 107,154,576.00 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.36 | 14 | 50,414 | 119,123.96 | ||
| UACN | 31.30 | 31.30 | 32.50 | 32.00 | 32.00 | 0.70 | 2.24 | 31.98 | 86 | 1,652,211 | 52,839,797.00 |
| UBA | 34.20 | 34.20 | 34.45 | 34.00 | 34.20 | 0.00 | 0.00 | 34.13 | 448 | 8,514,694 | 290,605,356.10 |
| UCAP | 22.10 | 22.10 | 22.35 | 22.00 | 22.35 | 0.25 | 1.13 | 22.08 | 354 | 14,067,339 | 310,653,930.15 |
| UNILEVER | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 34.95 | 48 | 272,102 | 9,510,154.60 | ||
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.09 | 4 | 8,450 | 59,875.00 | ||
| UNIVINSURE | 0.78 | 0.78 | 0.80 | 0.72 | 0.78 | 0.00 | 0.00 | 0.77 | 226 | 34,795,975 | 26,762,431.15 |
| UPDC | 1.81 | 1.81 | 1.89 | 1.80 | 1.85 | 0.04 | 2.21 | 1.82 | 74 | 2,805,778 | 5,120,541.36 |
| UPDCREIT | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.56 | 39 | 637,512 | 3,544,231.80 | ||
| UPL | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.34 | 18 | 63,373 | 274,820.51 | ||
| VERITASKAP | 1.55 | 1.55 | 1.68 | 1.52 | 1.56 | 0.01 | 0.65 | 1.58 | 144 | 18,174,021 | 28,730,937.71 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 44.01 | 40 | 299,293 | 13,173,331.60 | ||
| VITAFOAM | 24.50 | 24.50 | 25.00 | 25.00 | 25.00 | 0.50 | 2.04 | 24.89 | 50 | 1,605,620 | 39,961,977.05 |
| WAPCO | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 69.85 | 137 | 1,709,897 | 119,439,284.40 |
| WAPIC | 2.67 | 2.67 | 2.64 | 2.41 | 2.64 | -0.03 | -1.12 | 2.55 | 90 | 3,872,930 | 9,891,887.04 |
| WEMABANK | 11.20 | 11.20 | 11.00 | 10.70 | 11.00 | -0.20 | -1.79 | 10.80 | 155 | 3,570,519 | 38,549,379.25 |
| ZENITHBANK | 46.50 | 46.50 | 46.60 | 45.90 | 46.00 | -0.50 | -1.08 | 46.35 | 419 | 18,213,557 | 844,166,381.05 |
| TOTAL TRANSACTION (122) | 12,814 | 510,310,420 | 9,664,878,213.96 |
