| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.41 | 3 | 31,070 | 105,948.70 | ||
| ABCTRANS | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 | 1.27 | 35 | 640,053 | 813,830.93 |
| ACADEMY | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.06 | 12 | 180,540 | 552,563.84 | ||
| ACCESSCORP | 28.10 | 28.10 | 28.15 | 27.20 | 27.75 | -0.35 | -1.25 | 27.91 | 632 | 54,769,382 | 1,528,468,007.30 |
| AFRIPRUD | 33.75 | 33.75 | 33.15 | 33.00 | 33.00 | -0.75 | -2.22 | 32.92 | 213 | 3,483,701 | 114,692,430.45 |
| AIICO | 1.72 | 1.72 | 1.76 | 1.70 | 1.72 | 0.00 | 0.00 | 1.72 | 188 | 8,106,508 | 13,967,124.77 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 2 | 449 | 1,065,252.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.46 | 9 | 12,439 | 80,409.55 | ||
| ARADEL | 530.00 | 530.00 | 530.00 | 0.00 | 0.00 | 522.11 | 441 | 879,531 | 459,214,165.50 | ||
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 19.81 | 50 | 73,454 | 1,454,761.35 | ||
| BETAGLAS | 95.20 | 95.20 | 95.20 | 0.00 | 0.00 | 91.68 | 30 | 45,261 | 4,149,627.80 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 139 | 415,110 | 34,744,707.00 | ||
| BUAFOODS | 373.50 | 373.50 | 373.50 | 0.00 | 0.00 | 359.95 | 155 | 22,747 | 8,187,773.00 | ||
| CADBURY | 32.00 | 32.00 | 29.10 | 29.10 | 29.10 | -2.90 | -9.06 | 29.23 | 155 | 1,338,697 | 39,124,458.70 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 43.15 | 17 | 12,572 | 542,445.90 | ||
| CAVERTON | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -0.08 | -3.36 | 2.33 | 53 | 1,688,717 | 3,929,546.54 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 | 3.75 | 16 | 1,541,024 | 5,780,824.04 |
| CHAMS | 2.29 | 2.29 | 2.30 | 2.13 | 2.13 | -0.16 | -6.99 | 2.22 | 119 | 4,053,771 | 8,993,056.45 |
| CILEASING | 3.73 | 3.73 | 3.75 | 3.70 | 3.75 | 0.02 | 0.54 | 3.75 | 53 | 2,342,547 | 8,789,200.72 |
| CONHALLPLC | 3.38 | 3.38 | 3.71 | 3.33 | 3.71 | 0.33 | 9.76 | 3.64 | 100 | 15,283,525 | 55,664,694.83 |
| CONOIL | 380.00 | 380.00 | 380.00 | 0.00 | 0.00 | 342.00 | 49 | 114,090 | 39,018,780.00 | ||
| CORNERST | 3.13 | 3.13 | 3.35 | 3.25 | 3.35 | 0.22 | 7.03 | 3.29 | 42 | 1,964,111 | 6,463,575.22 |
| CUSTODIAN | 19.95 | 19.95 | 19.05 | 18.80 | 19.00 | -0.95 | -4.76 | 18.97 | 61 | 989,785 | 18,775,768.05 |
| CUTIX | 2.62 | 2.62 | 2.65 | 2.60 | 2.65 | 0.03 | 1.15 | 2.62 | 79 | 1,449,901 | 3,803,800.59 |
| CWG | 9.00 | 9.00 | 8.70 | 8.20 | 8.70 | -0.30 | -3.33 | 8.48 | 59 | 1,365,583 | 11,582,128.00 |
| DAARCOMM | 0.70 | 0.70 | 0.74 | 0.63 | 0.69 | -0.01 | -1.43 | 0.69 | 70 | 2,979,936 | 2,052,705.45 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 450.78 | 386 | 319,750 | 144,135,760.30 | ||
| DANGSUGAR | 36.55 | 36.55 | 37.00 | 36.50 | 37.00 | 0.45 | 1.23 | 36.63 | 257 | 2,183,577 | 79,984,657.25 |
| DEAPCAP | 1.00 | 1.00 | 0.98 | 0.95 | 0.95 | -0.05 | -5.00 | 0.96 | 35 | 1,608,956 | 1,551,066.80 |
| ELLAHLAKES | 3.56 | 3.56 | 3.65 | 3.31 | 3.31 | -0.25 | -7.02 | 3.38 | 115 | 5,244,604 | 17,710,377.56 |
| ETERNA | 42.40 | 42.40 | 42.40 | 40.00 | 40.00 | -2.40 | -5.66 | 40.44 | 299 | 4,774,929 | 193,116,754.10 |
| ETI | 34.70 | 34.70 | 34.70 | 0.00 | 0.00 | 32.03 | 52 | 72,182 | 2,312,139.70 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.24 | 12 | 36,369 | 226,863.20 | ||
| EUNISELL | 12.05 | 12.05 | 12.05 | 0.00 | 0.00 | 11.03 | 17 | 91,604 | 1,010,084.40 | ||
| FBNH | 32.45 | 32.45 | 32.05 | 31.55 | 31.55 | -0.90 | -2.77 | 31.84 | 354 | 6,477,108 | 206,231,926.60 |
| FCMB | 11.05 | 11.05 | 11.15 | 10.50 | 10.95 | -0.10 | -0.90 | 10.96 | 295 | 11,202,908 | 122,816,224.00 |
| FIDELITYBK | 19.50 | 19.40 | 19.50 | 19.00 | 19.05 | -0.45 | -2.31 | 19.19 | 459 | 19,930,951 | 382,404,946.65 |
| FIDSON | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.47 | 78 | 541,920 | 10,011,579.90 | ||
| FTNCOCOA | 1.70 | 1.70 | 1.73 | 1.69 | 1.70 | 0.00 | 0.00 | 1.71 | 111 | 3,816,824 | 6,530,385.54 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 42 | 7,087 | 7,335,045.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.39 | 9 | 25,011 | 159,827.08 | ||
| GTCO | 63.00 | 63.00 | 63.05 | 62.50 | 62.85 | -0.15 | -0.24 | 62.76 | 357 | 4,459,808 | 279,889,275.45 |
| GUINEAINS | 0.79 | 0.79 | 0.80 | 0.73 | 0.78 | -0.01 | -1.27 | 0.77 | 50 | 1,091,631 | 839,273.54 |
| GUINNESS | 77.00 | 77.00 | 74.05 | 74.00 | 74.00 | -3.00 | -3.90 | 74.03 | 77 | 30,285,618 | 2,241,914,700.80 |
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.49 | 24 | 226,598 | 1,242,941.40 | ||
| HONYFLOUR | 13.50 | 13.50 | 13.10 | 12.18 | 12.70 | -0.80 | -5.93 | 12.63 | 340 | 7,972,506 | 100,727,105.93 |
| IKEJAHOTEL | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 11.67 | 115 | 1,159,599 | 13,531,437.55 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 36.58 | 7 | 6,130 | 224,225.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 1 | 500 | 3,500.00 | ||
| INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 26 | 2,778,403 | 15,838,557.80 |
| INTENEGINS | 2.45 | 2.45 | 2.45 | 0.00 | 0.00 | 2.36 | 20 | 219,511 | 518,944.98 | ||
| JAIZBANK | 3.47 | 3.47 | 3.55 | 3.40 | 3.55 | 0.08 | 2.31 | 3.46 | 185 | 7,731,567 | 26,737,287.59 |
| JAPAULGOLD | 2.15 | 2.15 | 2.16 | 2.11 | 2.11 | -0.04 | -1.86 | 2.12 | 138 | 10,571,180 | 22,462,273.81 |
| JBERGER | 128.00 | 128.00 | 128.00 | 0.00 | 0.00 | 117.38 | 73 | 42,482 | 4,986,364.40 | ||
| JOHNHOLT | 7.54 | 7.54 | 7.54 | 0.00 | 0.00 | 7.10 | 14 | 57,480 | 407,999.97 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 11 | 29,395 | 273,373.50 | ||
| LASACO | 3.05 | 3.05 | 3.20 | 3.00 | 3.19 | 0.14 | 4.59 | 3.10 | 52 | 1,849,785 | 5,725,810.79 |
| LEARNAFRCA | 3.87 | 3.87 | 3.90 | 3.90 | 3.90 | 0.03 | 0.78 | 3.92 | 30 | 780,952 | 3,057,823.28 |
| LINKASSURE | 1.40 | 1.40 | 1.40 | 1.38 | 1.38 | -0.02 | -1.43 | 1.38 | 12 | 419,575 | 578,792.00 |
| LIVESTOCK | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.99 | 89 | 1,550,690 | 9,284,173.22 |
| MANSARD | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 9.32 | 73 | 1,336,589 | 12,452,910.15 | ||
| MAYBAKER | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.10 | -1.11 | 8.90 | 42 | 396,214 | 3,527,974.65 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.78 | 8 | 111,990 | 1,095,631.00 | ||
| MORISON | 3.61 | 3.61 | 3.61 | 0.00 | 0.00 | 3.61 | 2 | 6,200 | 22,382.00 | ||
| MRS | 179.80 | 179.80 | 179.80 | 0.00 | 0.00 | 182.21 | 85 | 35,000 | 6,377,433.40 | ||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 259.60 | 581 | 1,206,073 | 313,100,058.40 | ||
| MULTIVERSE | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 9.81 | 19 | 109,099 | 1,070,278.25 | ||
| NAHCO | 65.00 | 65.00 | 64.95 | 64.00 | 64.95 | -0.05 | -0.08 | 64.23 | 136 | 1,718,348 | 110,374,767.60 |
| NASCON | 41.50 | 41.50 | 41.90 | 40.80 | 41.90 | 0.40 | 0.96 | 40.94 | 120 | 2,302,242 | 94,246,584.80 |
| NB | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | -0.50 | -1.38 | 35.39 | 279 | 3,193,130 | 112,997,911.05 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.60 | 2 | 250 | 1,651.00 | ||
| NEIMETH | 3.08 | 3.08 | 3.35 | 3.20 | 3.35 | 0.27 | 8.77 | 3.31 | 98 | 1,862,264 | 6,163,488.63 |
| NEM | 13.25 | 13.25 | 13.25 | 0.00 | 0.00 | 13.18 | 67 | 395,002 | 5,206,252.85 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 980.07 | 105 | 70,254 | 68,853,498.40 | ||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 28.32 | 22 | 67,298 | 1,905,759.50 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.71 | 9 | 4,600 | 541,448.20 | ||
| NNFM | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 72.75 | 41 | 268,060 | 19,502,312.60 | ||
| NPFMCRFBK | 1.84 | 1.84 | 1.81 | 1.80 | 1.80 | -0.04 | -2.17 | 1.80 | 17 | 707,254 | 1,273,858.20 |
| NSLTECH | 0.68 | 0.68 | 0.68 | 0.67 | 0.68 | 0.00 | 0.00 | 0.68 | 34 | 1,962,155 | 1,332,425.83 |
| OANDO | 64.10 | 64.10 | 63.20 | 62.95 | 63.00 | -1.10 | -1.72 | 63.33 | 838 | 8,168,759 | 517,358,246.90 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 0.00 | 559.18 | 120 | 85,187 | 47,634,720.60 | ||
| OMATEK | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -0.04 | -4.76 | 0.81 | 36 | 1,495,520 | 1,207,589.50 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 779.44 | 171 | 102,984 | 80,270,151.30 | ||
| PRESTIGE | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.21 | 11 | 178,073 | 215,812.80 | ||
| PZ | 26.00 | 26.00 | 25.80 | 23.40 | 25.80 | -0.20 | -0.77 | 23.51 | 82 | 11,966,726 | 281,312,634.55 |
| REDSTAREX | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.02 | 13 | 13,250 | 79,714.00 | ||
| REGALINS | 0.71 | 0.71 | 0.75 | 0.71 | 0.71 | 0.00 | 0.00 | 0.73 | 25 | 740,139 | 540,358.19 |
| ROYALEX | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -0.07 | -7.07 | 0.92 | 18 | 1,170,426 | 1,080,418.12 |
| RTBRISCOE | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.04 | -1.60 | 2.49 | 45 | 714,844 | 1,777,577.61 |
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.44 | 7 | 8,400 | 28,872.40 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 37 | 1,572 | 8,064,360.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 207.56 | 28 | 33,809 | 7,017,535.25 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 42.73 | 24 | 18,092 | 773,035.10 | ||
| SOVRENINS | 1.16 | 1.13 | 1.15 | 1.13 | 1.15 | -0.01 | -0.86 | 1.14 | 71 | 882,160 | 1,004,850.24 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 64.13 | 98 | 226,384 | 14,518,863.70 | ||
| STERLINGNG | 5.87 | 5.87 | 5.95 | 5.87 | 5.93 | 0.06 | 1.02 | 5.91 | 187 | 8,749,206 | 51,695,099.97 |
| SUNUASSUR | 5.95 | 5.95 | 6.52 | 5.40 | 6.52 | 0.57 | 9.58 | 6.02 | 83 | 4,044,312 | 24,354,629.21 |
| TANTALIZER | 2.00 | 2.00 | 2.12 | 1.95 | 1.95 | -0.05 | -2.50 | 1.97 | 50 | 1,306,391 | 2,575,330.42 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 664.16 | 61 | 68,923 | 45,775,606.30 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 125.00 | 37 | 3,725 | 465,635.70 | ||
| TRANSCORP | 59.00 | 59.00 | 59.00 | 58.90 | 59.00 | 0.00 | 0.00 | 58.91 | 280 | 4,725,903 | 278,423,884.75 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.20 | 1 | 30 | 66.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 51 | 43,698 | 14,354,793.00 | ||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 0.00 | 2.02 | 5 | 6,210 | 12,522.00 | ||
| UACN | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.03 | 99 | 1,864,922 | 69,048,809.85 | ||
| UBA | 38.35 | 38.35 | 38.35 | 37.30 | 38.00 | -0.35 | -0.91 | 37.98 | 601 | 31,381,085 | 1,191,791,386.65 |
| UCAP | 22.30 | 22.30 | 22.65 | 22.30 | 22.60 | 0.30 | 1.35 | 22.43 | 384 | 11,474,569 | 257,355,748.50 |
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 39.55 | 72 | 682,352 | 26,988,423.40 | ||
| UNIONDICON | 8.15 | 8.15 | 7.35 | 7.35 | 7.35 | -0.80 | -9.82 | 7.47 | 17 | 1,286,032 | 9,608,563.90 |
| UNIVINSURE | 0.70 | 0.70 | 0.71 | 0.66 | 0.68 | -0.02 | -2.86 | 0.69 | 68 | 11,897,661 | 8,226,901.85 |
| UPDC | 3.41 | 3.41 | 3.36 | 3.07 | 3.10 | -0.31 | -9.09 | 3.15 | 261 | 13,792,856 | 43,484,862.36 |
| UPDCREIT | 6.90 | 6.90 | 6.75 | 6.25 | 6.75 | -0.15 | -2.17 | 6.38 | 97 | 2,436,277 | 15,538,514.50 |
| UPL | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 4.70 | 38 | 524,564 | 2,467,720.06 | ||
| VERITASKAP | 1.18 | 1.18 | 1.22 | 1.16 | 1.16 | -0.02 | -1.69 | 1.18 | 64 | 4,208,237 | 4,977,464.19 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 51.57 | 62 | 122,964 | 6,340,701.60 | ||
| VITAFOAM | 38.05 | 38.05 | 38.10 | 38.00 | 38.10 | 0.05 | 0.13 | 38.05 | 77 | 2,851,395 | 108,496,886.50 |
| WAPCO | 78.55 | 78.55 | 78.50 | 77.50 | 77.50 | -1.05 | -1.34 | 77.57 | 192 | 2,269,533 | 176,038,272.15 |
| WAPIC | 2.55 | 2.55 | 2.80 | 2.70 | 2.70 | 0.15 | 5.88 | 2.75 | 124 | 5,756,557 | 15,822,787.25 |
| WEMABANK | 12.00 | 12.00 | 12.30 | 11.95 | 12.15 | 0.15 | 1.25 | 11.92 | 270 | 8,044,548 | 95,898,088.10 |
| ZENITHBANK | 51.45 | 51.45 | 51.30 | 50.00 | 50.75 | -0.70 | -1.36 | 50.69 | 596 | 15,846,943 | 803,257,232.35 |
| TOTAL TRANSACTION (120) | 14,065 | 406,298,934 | 11,251,730,383.60 |
