| 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 | 3,605 | 12,293.05 | ||
| ABCTRANS | 1.28 | 1.28 | 1.29 | 1.28 | 1.29 | 0.01 | 0.78 | 1.28 | 47 | 939,841 | 1,206,424.45 |
| ACADEMY | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -0.20 | -6.25 | 3.00 | 18 | 739,268 | 2,218,789.60 |
| ACCESSCORP | 27.75 | 27.75 | 27.70 | 27.35 | 27.50 | -0.25 | -0.90 | 27.66 | 1417 | 65,095,634 | 1,800,608,592.60 |
| AFRIPRUD | 33.00 | 33.00 | 33.75 | 33.00 | 33.75 | 0.75 | 2.27 | 32.46 | 160 | 2,533,554 | 82,249,889.95 |
| AIICO | 1.72 | 1.72 | 1.76 | 1.69 | 1.72 | 0.00 | 0.00 | 1.72 | 170 | 11,555,362 | 19,901,519.03 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 295 | 699,887.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.50 | 1 | 200 | 1,300.00 | ||
| ARADEL | 530.00 | 530.00 | 530.00 | 0.00 | 0.00 | 515.77 | 355 | 645,869 | 333,118,589.60 | ||
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.84 | 5 | 1,078 | 1,987.70 | ||
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 20.09 | 38 | 76,028 | 1,527,179.70 | ||
| BETAGLAS | 95.20 | 95.20 | 95.20 | 0.00 | 0.00 | 96.29 | 16 | 2,576 | 248,034.00 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 84.10 | 298 | 2,073,620 | 174,388,154.10 | ||
| BUAFOODS | 373.50 | 373.50 | 410.50 | 400.00 | 410.50 | 37.00 | 9.91 | 389.65 | 225 | 706,309 | 275,214,823.00 |
| CADBURY | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 28.62 | 76 | 271,633 | 7,774,718.95 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 45.99 | 20 | 13,860 | 637,441.60 | ||
| CAVERTON | 2.30 | 2.30 | 2.40 | 2.17 | 2.40 | 0.10 | 4.35 | 2.39 | 66 | 3,544,076 | 8,460,283.98 |
| CHAMPION | 3.75 | 3.75 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00 | 3.76 | 34 | 3,098,248 | 11,635,164.86 |
| CHAMS | 2.13 | 2.13 | 2.22 | 2.15 | 2.15 | 0.02 | 0.94 | 2.18 | 98 | 2,784,214 | 6,081,301.33 |
| CILEASING | 3.75 | 3.75 | 3.96 | 3.95 | 3.96 | 0.21 | 5.60 | 3.92 | 26 | 913,410 | 3,579,167.00 |
| CONHALLPLC | 3.71 | 3.71 | 3.99 | 3.76 | 3.76 | 0.05 | 1.35 | 3.86 | 57 | 2,579,764 | 9,959,976.12 |
| CONOIL | 380.00 | 380.00 | 378.00 | 342.00 | 378.00 | -2.00 | -0.53 | 357.90 | 69 | 260,389 | 93,192,809.00 |
| CORNERST | 3.35 | 3.35 | 3.40 | 3.35 | 3.40 | 0.05 | 1.49 | 3.37 | 41 | 1,078,591 | 3,636,969.41 |
| CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 19.14 | 42 | 370,401 | 7,087,846.85 |
| CUTIX | 2.65 | 2.65 | 2.62 | 2.60 | 2.60 | -0.05 | -1.89 | 2.61 | 93 | 5,593,950 | 14,595,504.31 |
| CWG | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 | 8.41 | 47 | 550,454 | 4,629,741.80 | ||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.64 | 0.64 | -0.05 | -7.25 | 0.67 | 32 | 1,447,098 | 970,760.57 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 447.79 | 274 | 370,464 | 165,890,760.50 | ||
| DANGSUGAR | 37.00 | 37.00 | 37.30 | 37.00 | 37.00 | 0.00 | 0.00 | 37.04 | 322 | 4,576,752 | 169,523,212.60 |
| DEAPCAP | 0.95 | 0.95 | 1.00 | 0.90 | 0.99 | 0.04 | 4.21 | 0.96 | 55 | 1,871,285 | 1,800,939.35 |
| ELLAHLAKES | 3.31 | 3.31 | 3.45 | 3.22 | 3.22 | -0.09 | -2.72 | 3.31 | 142 | 8,851,176 | 29,339,346.37 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 23.28 | 6 | 6,804 | 158,372.80 | ||
| ETERNA | 40.00 | 40.00 | 42.50 | 42.50 | 42.50 | 2.50 | 6.25 | 42.46 | 174 | 864,340 | 36,701,260.20 |
| ETI | 34.70 | 34.70 | 34.70 | 0.00 | 0.00 | 31.51 | 29 | 258,094 | 8,133,612.40 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.75 | 3 | 140 | 945.00 | ||
| EUNISELL | 12.05 | 12.05 | 12.05 | 0.00 | 0.00 | 11.45 | 7 | 20,130 | 230,560.00 | ||
| FBNH | 31.55 | 31.55 | 31.10 | 31.05 | 31.05 | -0.50 | -1.58 | 31.15 | 273 | 2,688,586 | 83,753,126.90 |
| FCMB | 10.95 | 10.95 | 10.75 | 10.50 | 10.50 | -0.45 | -4.11 | 10.60 | 191 | 5,741,092 | 60,829,446.35 |
| FIDELITYBK | 19.05 | 19.05 | 19.20 | 18.60 | 19.00 | -0.05 | -0.26 | 18.99 | 497 | 50,687,591 | 962,543,946.05 |
| FIDSON | 19.00 | 19.00 | 19.75 | 19.00 | 19.15 | 0.15 | 0.79 | 19.29 | 67 | 770,271 | 14,861,220.95 |
| FTNCOCOA | 1.70 | 1.70 | 1.69 | 1.53 | 1.69 | -0.01 | -0.59 | 1.62 | 95 | 4,887,543 | 7,931,130.48 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 52 | 25,196 | 26,077,860.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.39 | 6 | 11,017 | 70,398.63 | ||
| GTCO | 62.85 | 62.85 | 63.00 | 62.85 | 62.85 | 0.00 | 0.00 | 62.92 | 270 | 5,242,842 | 329,882,866.30 |
| GUINEAINS | 0.78 | 0.78 | 0.83 | 0.73 | 0.74 | -0.04 | -5.13 | 0.76 | 65 | 1,642,510 | 1,250,655.17 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 74.75 | 28 | 14,488 | 1,082,930.15 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.36 | 40 | 235,237 | 1,260,073.33 | ||
| HONYFLOUR | 12.70 | 12.70 | 13.40 | 13.30 | 13.40 | 0.70 | 5.51 | 13.12 | 260 | 3,902,384 | 51,203,678.54 |
| IKEJAHOTEL | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 11.51 | 77 | 755,231 | 8,693,506.45 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.44 | 8 | 29,641 | 1,020,688.95 | ||
| INTBREW | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.69 | 27 | 298,081 | 1,697,557.20 | ||
| INTENEGINS | 2.45 | 2.45 | 2.23 | 2.21 | 2.21 | -0.24 | -9.80 | 2.22 | 23 | 1,243,827 | 2,757,120.65 |
| JAIZBANK | 3.55 | 3.55 | 3.50 | 3.36 | 3.40 | -0.15 | -4.23 | 3.45 | 168 | 10,822,831 | 37,294,796.22 |
| JAPAULGOLD | 2.11 | 2.11 | 2.15 | 2.13 | 2.13 | 0.02 | 0.95 | 2.13 | 70 | 3,357,286 | 7,164,319.87 |
| JBERGER | 128.00 | 128.00 | 128.00 | 0.00 | 0.00 | 117.68 | 49 | 90,106 | 10,603,371.50 | ||
| JOHNHOLT | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | -0.54 | -7.16 | 7.00 | 12 | 248,473 | 1,739,307.86 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 3 | 11,863 | 110,325.90 | ||
| LASACO | 3.19 | 3.19 | 3.20 | 3.20 | 3.20 | 0.01 | 0.31 | 3.08 | 23 | 351,364 | 1,081,103.53 |
| LEARNAFRCA | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.99 | 19 | 91,975 | 367,290.55 | ||
| LINKASSURE | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 1.35 | 24 | 495,948 | 671,380.60 | ||
| LIVESTOCK | 6.00 | 6.00 | 6.23 | 6.00 | 6.00 | 0.00 | 0.00 | 6.17 | 115 | 3,064,590 | 18,894,874.39 |
| MANSARD | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 9.22 | 49 | 347,994 | 3,207,386.09 | ||
| MAYBAKER | 8.90 | 8.90 | 8.90 | 0.00 | 0.00 | 8.83 | 29 | 140,007 | 1,236,006.60 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.85 | 2 | 2,500 | 24,625.00 | ||
| MRS | 179.80 | 179.80 | 180.00 | 180.00 | 180.00 | 0.20 | 0.11 | 180.40 | 80 | 133,466 | 24,076,880.20 |
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 254.53 | 615 | 1,329,157 | 338,314,048.70 | ||
| MULTIVERSE | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 9.76 | 30 | 160,226 | 1,564,152.70 | ||
| NAHCO | 64.95 | 64.95 | 64.95 | 0.00 | 0.00 | 64.94 | 142 | 1,902,341 | 123,535,959.65 | ||
| NASCON | 41.90 | 41.90 | 42.50 | 41.80 | 42.50 | 0.60 | 1.43 | 41.97 | 66 | 1,092,373 | 45,842,377.20 |
| NB | 35.80 | 35.80 | 35.50 | 34.85 | 35.00 | -0.80 | -2.23 | 35.01 | 115 | 2,971,322 | 104,014,000.60 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.62 | 4 | 2,895 | 19,162.50 | ||
| NEIMETH | 3.35 | 3.35 | 3.35 | 3.16 | 3.18 | -0.17 | -5.07 | 3.24 | 64 | 1,229,963 | 3,980,944.16 |
| NEM | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -0.25 | -1.89 | 13.09 | 41 | 366,509 | 4,796,381.35 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 977.14 | 56 | 20,428 | 19,960,998.90 | ||
| NGXGROUP | 29.00 | 29.00 | 29.10 | 29.10 | 29.10 | 0.10 | 0.34 | 28.94 | 26 | 393,126 | 11,377,522.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.83 | 60 | 131,971 | 14,758,901.60 | ||
| NNFM | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 72.77 | 47 | 148,634 | 10,815,540.40 | ||
| NPFMCRFBK | 1.80 | 1.80 | 1.81 | 1.81 | 1.81 | 0.01 | 0.56 | 1.81 | 28 | 952,742 | 1,722,432.34 |
| NSLTECH | 0.68 | 0.68 | 0.69 | 0.64 | 0.68 | 0.00 | 0.00 | 0.66 | 43 | 2,016,525 | 1,321,458.97 |
| OANDO | 63.00 | 63.00 | 63.00 | 62.50 | 63.00 | 0.00 | 0.00 | 63.01 | 582 | 3,407,681 | 214,723,773.05 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 0.00 | 550.89 | 103 | 93,590 | 51,557,771.50 | ||
| OMATEK | 0.80 | 0.80 | 0.77 | 0.75 | 0.75 | -0.05 | -6.25 | 0.76 | 95 | 1,044,866 | 796,607.20 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 779.30 | 172 | 289,562 | 225,654,809.90 | ||
| PRESTIGE | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.05 | -4.00 | 1.20 | 22 | 672,625 | 806,410.99 |
| PZ | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -0.30 | -1.16 | 25.54 | 69 | 1,690,945 | 43,179,515.35 |
| REDSTAREX | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.36 | 16 | 170,420 | 1,083,490.72 | ||
| REGALINS | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.05 | -7.04 | 0.71 | 92 | 431,947 | 307,819.13 |
| ROYALEX | 0.92 | 0.92 | 0.91 | 0.89 | 0.90 | -0.02 | -2.17 | 0.90 | 44 | 1,690,721 | 1,519,321.39 |
| RTBRISCOE | 2.46 | 2.46 | 2.63 | 2.63 | 2.63 | 0.17 | 6.91 | 2.56 | 25 | 270,242 | 690,633.53 |
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.32 | 25 | 78,857 | 262,154.08 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 45 | 7,038 | 36,104,941.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 209.60 | 38 | 66,308 | 13,898,401.25 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 42.89 | 11 | 4,688 | 201,049.90 | ||
| SOVRENINS | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.15 | 25 | 379,744 | 437,657.15 |
| STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 63.99 | 84 | 1,232,743 | 78,878,440.05 |
| STERLINGNG | 5.93 | 5.93 | 6.05 | 5.85 | 5.93 | 0.00 | 0.00 | 5.93 | 151 | 13,168,934 | 78,062,410.67 |
| SUNUASSUR | 6.52 | 6.52 | 6.92 | 6.92 | 6.92 | 0.40 | 6.13 | 6.53 | 99 | 1,009,209 | 6,594,499.98 |
| TANTALIZER | 1.95 | 1.95 | 2.05 | 2.05 | 2.05 | 0.10 | 5.13 | 2.04 | 51 | 1,077,432 | 2,196,084.10 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 659.03 | 43 | 71,128 | 46,875,500.50 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 115.42 | 40 | 84,082 | 9,704,592.90 | ||
| TRANSCORP | 59.00 | 59.00 | 59.00 | 58.90 | 59.00 | 0.00 | 0.00 | 58.39 | 212 | 2,456,482 | 143,425,442.65 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.86 | 5 | 562 | 1,047.95 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 57 | 58,605 | 19,251,742.50 | ||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 0.00 | 2.03 | 9 | 9,372 | 19,017.72 | ||
| UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.98 | 81 | 1,344,451 | 49,714,800.55 |
| UBA | 38.00 | 38.00 | 38.00 | 37.80 | 38.00 | 0.00 | 0.00 | 37.95 | 384 | 11,100,831 | 421,226,805.20 |
| UCAP | 22.60 | 22.60 | 24.40 | 22.70 | 22.90 | 0.30 | 1.33 | 22.97 | 312 | 6,802,477 | 156,237,922.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 40.25 | 1 | 5,000 | 201,250.00 | ||
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 39.60 | 58 | 353,466 | 13,997,496.90 | ||
| UNIONDICON | 7.35 | 7.35 | 6.65 | 6.65 | 6.65 | -0.70 | -9.52 | 6.65 | 11 | 617,700 | 4,108,055.00 |
| UNIVINSURE | 0.68 | 0.68 | 0.70 | 0.66 | 0.66 | -0.02 | -2.94 | 0.69 | 78 | 5,205,599 | 3,571,018.31 |
| UPDC | 3.10 | 3.10 | 3.36 | 3.15 | 3.15 | 0.05 | 1.61 | 3.23 | 160 | 4,827,342 | 15,584,015.84 |
| UPDCREIT | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 6.45 | 43 | 508,423 | 3,278,183.80 | ||
| UPL | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | -0.50 | -9.80 | 4.71 | 23 | 473,317 | 2,227,142.78 |
| VERITASKAP | 1.16 | 1.16 | 1.23 | 1.15 | 1.23 | 0.07 | 6.03 | 1.20 | 86 | 6,267,370 | 7,536,056.20 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 51.60 | 22 | 70,671 | 3,646,876.90 | ||
| VITAFOAM | 38.10 | 38.10 | 38.10 | 0.00 | 0.00 | 38.28 | 56 | 617,112 | 23,624,813.35 | ||
| WAPCO | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00 | 0.00 | 77.15 | 133 | 1,641,178 | 126,613,393.55 |
| WAPIC | 2.70 | 2.70 | 2.97 | 2.50 | 2.71 | 0.01 | 0.37 | 2.90 | 110 | 13,076,154 | 37,934,755.13 |
| WEMABANK | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -0.15 | -1.23 | 11.77 | 144 | 3,539,320 | 41,669,395.55 |
| ZENITHBANK | 50.75 | 50.75 | 50.90 | 50.30 | 50.45 | -0.30 | -0.59 | 50.62 | 619 | 22,090,943 | 1,118,349,493.00 |
| TOTAL TRANSACTION (121) | 12,865 | 341,759,801 | 8,624,584,524.78 |
