| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.95 | 32 | 171,320 | 676,183.65 | ||
| ABCTRANS | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.30 | 33 | 400,550 | 520,681.67 | ||
| ACADEMY | 2.78 | 2.78 | 2.79 | 2.78 | 2.78 | 0.00 | 0.00 | 2.78 | 54 | 4,151,774 | 11,560,623.26 |
| ACCESSCORP | 26.50 | 26.50 | 26.50 | 25.80 | 25.80 | -0.70 | -2.64 | 26.01 | 680 | 15,514,616 | 403,584,859.50 |
| AFRIPRUD | 33.55 | 33.55 | 33.55 | 0.00 | 0.00 | 32.63 | 134 | 1,335,174 | 43,565,165.60 | ||
| AIICO | 1.72 | 1.72 | 1.76 | 1.65 | 1.72 | 0.00 | 0.00 | 1.71 | 243 | 12,365,824 | 21,201,918.21 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 6 | 359 | 851,727.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 6 | 8,040 | 57,521.00 | ||
| ARADEL | 515.60 | 515.60 | 515.60 | 0.00 | 0.00 | 509.55 | 551 | 1,658,147 | 844,907,586.30 | ||
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.87 | 6 | 36,010 | 67,216.84 | ||
| BERGER | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.10 | -0.48 | 20.94 | 43 | 386,043 | 8,084,743.50 |
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 96.14 | 51 | 41,842 | 4,022,586.05 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.72 | 233 | 464,858 | 38,916,609.80 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 94 | 160,090 | 60,225,858.00 | ||
| CADBURY | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 27.89 | 70 | 90,506 | 2,523,775.20 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 46.33 | 43 | 495,594 | 22,959,272.80 | ||
| CAVERTON | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.29 | 42 | 609,993 | 1,395,339.41 | ||
| CHAMPION | 4.12 | 4.12 | 4.13 | 4.12 | 4.12 | 0.00 | 0.00 | 4.09 | 69 | 671,041 | 2,743,966.23 |
| CHAMS | 2.35 | 2.35 | 2.35 | 2.21 | 2.26 | -0.09 | -3.83 | 2.32 | 107 | 5,592,335 | 12,980,730.96 |
| CILEASING | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.90 | 28 | 403,754 | 1,576,121.00 |
| CONHALLPLC | 3.84 | 3.84 | 4.22 | 3.72 | 4.18 | 0.34 | 8.85 | 4.06 | 99 | 5,912,893 | 23,999,492.84 |
| CONOIL | 378.00 | 378.00 | 378.00 | 0.00 | 0.00 | 340.78 | 44 | 41,756 | 14,229,599.80 | ||
| CORNERST | 3.46 | 3.46 | 3.46 | 3.39 | 3.39 | -0.07 | -2.02 | 3.40 | 39 | 1,142,955 | 3,885,005.32 |
| CUSTODIAN | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 19.20 | 49 | 219,372 | 4,211,065.10 | ||
| CUTIX | 2.50 | 2.50 | 2.55 | 2.45 | 2.45 | -0.05 | -2.00 | 2.50 | 98 | 2,781,810 | 6,962,537.61 |
| CWG | 8.50 | 8.50 | 8.30 | 7.95 | 8.30 | -0.20 | -2.35 | 8.09 | 82 | 2,176,188 | 17,607,755.60 |
| DAARCOMM | 0.68 | 0.68 | 0.74 | 0.64 | 0.74 | 0.06 | 8.82 | 0.68 | 71 | 5,804,374 | 3,960,395.82 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 443.52 | 414 | 410,035 | 181,857,991.40 | ||
| DANGSUGAR | 41.40 | 41.40 | 44.00 | 41.00 | 41.00 | -0.40 | -0.97 | 41.73 | 724 | 8,235,123 | 343,646,838.45 |
| DEAPCAP | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 | -2.02 | 0.97 | 28 | 969,786 | 943,457.48 |
| ELLAHLAKES | 3.21 | 3.21 | 3.35 | 3.21 | 3.21 | 0.00 | 0.00 | 3.24 | 153 | 11,354,659 | 36,771,866.75 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 21.22 | 7 | 22,555 | 478,646.00 | ||
| ETERNA | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | -1.20 | -2.96 | 39.83 | 129 | 1,149,898 | 45,795,595.95 |
| ETI | 34.70 | 34.70 | 34.70 | 0.00 | 0.00 | 32.03 | 49 | 114,899 | 3,680,524.85 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.51 | 18 | 137,982 | 897,957.10 | ||
| EUNISELL | 12.05 | 12.05 | 10.85 | 10.85 | 10.85 | -1.20 | -9.96 | 10.85 | 18 | 9,699,970 | 105,244,761.10 |
| FBNH | 30.70 | 30.70 | 30.15 | 29.30 | 29.45 | -1.25 | -4.07 | 30.00 | 376 | 7,185,058 | 215,584,004.15 |
| FCMB | 10.65 | 10.65 | 10.60 | 10.55 | 10.55 | -0.10 | -0.94 | 10.59 | 221 | 2,656,471 | 28,127,450.30 |
| FIDELITYBK | 18.30 | 18.30 | 19.00 | 18.20 | 18.20 | -0.10 | -0.55 | 18.32 | 440 | 6,230,644 | 114,138,758.90 |
| FIDSON | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | 18.82 | 81 | 263,934 | 4,966,830.70 | ||
| FTNCOCOA | 1.74 | 1.74 | 1.72 | 1.71 | 1.71 | -0.03 | -1.72 | 1.72 | 34 | 2,076,775 | 3,565,258.76 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 62 | 273,478 | 283,049,730.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.97 | 3 | 1,051 | 7,326.50 | ||
| GTCO | 63.05 | 63.05 | 63.50 | 62.90 | 63.00 | -0.05 | -0.08 | 63.01 | 426 | 17,877,026 | 1,126,495,348.00 |
| GUINEAINS | 0.76 | 0.76 | 0.79 | 0.79 | 0.79 | 0.03 | 3.95 | 0.79 | 47 | 3,242,760 | 2,557,783.50 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 73.97 | 65 | 57,934 | 4,285,652.75 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 12 | 109,102 | 577,149.58 | ||
| HONYFLOUR | 13.11 | 13.11 | 13.14 | 12.50 | 12.50 | -0.61 | -4.65 | 12.91 | 213 | 4,446,248 | 57,393,618.01 |
| IKEJAHOTEL | 11.00 | 11.00 | 12.10 | 11.90 | 12.10 | 1.10 | 10.00 | 12.01 | 90 | 1,160,423 | 13,940,821.20 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.21 | 5 | 4,944 | 169,129.05 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 1 | 50 | 350.00 | ||
| INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 18 | 480,362 | 2,736,264.35 |
| INTENEGINS | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 2.20 | 17 | 227,158 | 500,798.65 | ||
| JAIZBANK | 3.39 | 3.39 | 3.40 | 3.21 | 3.40 | 0.01 | 0.29 | 3.35 | 372 | 48,188,060 | 161,638,136.07 |
| JAPAULGOLD | 2.09 | 2.09 | 2.15 | 2.10 | 2.15 | 0.06 | 2.87 | 2.12 | 90 | 3,101,598 | 6,572,805.57 |
| JBERGER | 128.00 | 128.00 | 128.00 | 0.00 | 0.00 | 122.31 | 76 | 141,630 | 17,322,060.60 | ||
| JOHNHOLT | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.96 | 23 | 158,941 | 1,106,207.89 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 11 | 7,200 | 66,960.00 | ||
| LASACO | 3.10 | 3.10 | 3.18 | 3.05 | 3.18 | 0.08 | 2.58 | 3.10 | 41 | 904,338 | 2,807,291.81 |
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 3.90 | 3.95 | 0.00 | 0.00 | 3.91 | 37 | 1,462,055 | 5,711,751.47 |
| LINKASSURE | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.42 | 14 | 102,384 | 145,136.00 | ||
| LIVESTOCK | 6.05 | 6.05 | 6.45 | 6.05 | 6.41 | 0.36 | 5.95 | 6.36 | 191 | 4,623,337 | 29,423,336.78 |
| MANSARD | 9.15 | 9.15 | 9.24 | 8.90 | 8.90 | -0.25 | -2.73 | 9.06 | 90 | 2,344,224 | 21,232,151.67 |
| MAYBAKER | 8.90 | 8.90 | 8.90 | 0.00 | 0.00 | 8.78 | 44 | 360,736 | 3,168,320.00 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.99 | 5 | 6,000 | 59,947.50 | ||
| MRS | 185.00 | 185.00 | 185.00 | 0.00 | 0.00 | 176.12 | 145 | 418,308 | 73,671,769.10 | ||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 242.26 | 730 | 2,009,007 | 486,698,709.70 | ||
| MULTIVERSE | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 9.75 | 10 | 3,200 | 31,200.00 | ||
| NAHCO | 64.95 | 64.95 | 64.95 | 0.00 | 0.00 | 63.15 | 137 | 924,136 | 58,361,737.15 | ||
| NASCON | 44.50 | 44.50 | 44.50 | 0.00 | 0.00 | 42.97 | 121 | 1,166,764 | 50,136,964.55 | ||
| NB | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | -0.35 | -1.03 | 33.52 | 161 | 1,034,047 | 34,663,461.10 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.90 | 12 | 21,507 | 148,336.50 | ||
| NEIMETH | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -0.06 | -1.90 | 3.11 | 27 | 314,027 | 976,537.77 |
| NEM | 13.10 | 13.10 | 13.10 | 0.00 | 0.00 | 12.96 | 47 | 325,752 | 4,220,793.65 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 982.69 | 92 | 13,381 | 13,149,403.00 | ||
| NGXGROUP | 29.10 | 29.10 | 29.10 | 0.00 | 0.00 | 28.97 | 20 | 53,085 | 1,537,924.70 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.57 | 18 | 22,853 | 2,549,712.10 | ||
| NNFM | 80.60 | 80.60 | 72.55 | 72.55 | 72.55 | -8.05 | -9.99 | 74.21 | 41 | 1,120,545 | 83,152,849.35 |
| NPFMCRFBK | 1.77 | 1.77 | 1.84 | 1.75 | 1.75 | -0.02 | -1.13 | 1.78 | 50 | 3,381,697 | 6,018,095.78 |
| NSLTECH | 0.67 | 0.67 | 0.68 | 0.62 | 0.62 | -0.05 | -7.46 | 0.62 | 159 | 11,031,710 | 6,891,379.65 |
| OANDO | 59.00 | 59.00 | 60.00 | 57.60 | 57.60 | -1.40 | -2.37 | 58.54 | 852 | 3,579,903 | 209,585,260.05 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 0.00 | 553.57 | 117 | 68,643 | 37,998,482.70 | ||
| OMATEK | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 | -3.70 | 0.78 | 45 | 742,120 | 579,300.16 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 727.02 | 233 | 966,009 | 702,311,920.30 | ||
| PRESTIGE | 1.24 | 1.24 | 1.30 | 1.24 | 1.28 | 0.04 | 3.23 | 1.26 | 47 | 2,041,224 | 2,572,165.53 |
| PZ | 27.00 | 27.00 | 29.50 | 29.50 | 29.50 | 2.50 | 9.26 | 28.18 | 106 | 1,150,632 | 32,419,724.25 |
| REDSTAREX | 6.40 | 6.40 | 6.69 | 5.76 | 6.69 | 0.29 | 4.53 | 5.94 | 33 | 1,520,659 | 9,029,753.63 |
| REGALINS | 0.71 | 0.71 | 0.75 | 0.75 | 0.75 | 0.04 | 5.63 | 0.75 | 485 | 870,088 | 648,611.02 |
| ROYALEX | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.87 | 35 | 565,560 | 490,505.40 |
| RTBRISCOE | 2.69 | 2.69 | 2.69 | 0.00 | 0.00 | 2.51 | 23 | 184,851 | 463,551.52 | ||
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.70 | 38 | 115,727 | 428,489.06 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 46 | 1,119 | 5,740,470.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 209.99 | 56 | 67,383 | 14,149,802.55 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 42.24 | 10 | 6,778 | 286,279.30 | ||
| SOVRENINS | 1.32 | 1.32 | 1.29 | 1.20 | 1.20 | -0.12 | -9.09 | 1.22 | 53 | 2,493,937 | 3,052,903.63 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 65.26 | 115 | 91,779 | 5,989,395.75 | ||
| STERLINGNG | 5.95 | 5.95 | 6.00 | 5.88 | 5.90 | -0.05 | -0.84 | 5.83 | 222 | 11,694,289 | 68,199,016.97 |
| SUNUASSUR | 6.60 | 6.60 | 6.38 | 5.94 | 6.25 | -0.35 | -5.30 | 6.07 | 57 | 3,413,263 | 20,714,899.13 |
| TANTALIZER | 2.00 | 2.00 | 2.03 | 2.03 | 2.03 | 0.03 | 1.50 | 2.01 | 38 | 343,488 | 690,487.12 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 666.95 | 80 | 81,979 | 54,676,236.00 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 113.93 | 80 | 314,537 | 35,835,993.40 | ||
| TRANSCORP | 58.95 | 58.95 | 57.10 | 57.10 | 57.10 | -1.85 | -3.14 | 58.17 | 205 | 1,569,047 | 91,278,963.50 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 6 | 12.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 39 | 10,414 | 3,420,999.00 | ||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 0.00 | 2.08 | 4 | 9,740 | 20,288.00 | ||
| UACN | 37.00 | 37.00 | 36.50 | 36.00 | 36.00 | -1.00 | -2.70 | 35.79 | 87 | 1,424,751 | 50,993,936.05 |
| UBA | 37.50 | 37.50 | 37.30 | 36.80 | 36.80 | -0.70 | -1.87 | 37.07 | 523 | 9,544,092 | 353,793,499.60 |
| UCAP | 22.55 | 22.55 | 22.10 | 21.80 | 21.85 | -0.70 | -3.10 | 21.94 | 396 | 5,132,830 | 112,605,809.30 |
| UHOMREIT | 36.60 | 36.60 | 40.25 | 40.25 | 40.25 | 3.65 | 9.97 | 40.25 | 6 | 424,245 | 17,075,861.25 |
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 39.95 | 86 | 1,972,463 | 78,797,927.80 | ||
| UNIONDICON | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.46 | 10 | 33,910 | 185,214.50 | ||
| UNIVINSURE | 0.69 | 0.69 | 0.70 | 0.65 | 0.70 | 0.01 | 1.45 | 0.68 | 524 | 18,682,869 | 12,670,067.93 |
| UPDC | 3.10 | 3.10 | 3.34 | 2.91 | 2.91 | -0.19 | -6.13 | 3.09 | 147 | 9,831,450 | 30,353,352.67 |
| UPDCREIT | 6.75 | 6.40 | 6.40 | 6.30 | 6.30 | -0.45 | -6.67 | 6.37 | 32 | 733,283 | 4,673,380.00 |
| UPL | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 4.94 | 17 | 127,869 | 632,098.96 | ||
| VERITASKAP | 1.20 | 1.20 | 1.21 | 1.17 | 1.17 | -0.03 | -2.50 | 1.18 | 80 | 8,477,812 | 9,993,964.49 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 48.49 | 26 | 115,932 | 5,621,081.30 | ||
| VITAFOAM | 39.35 | 39.35 | 43.25 | 39.10 | 39.60 | 0.25 | 0.64 | 39.48 | 126 | 3,456,005 | 136,440,478.55 |
| WAPCO | 78.00 | 78.00 | 77.60 | 76.00 | 77.60 | -0.40 | -0.51 | 77.25 | 216 | 5,669,491 | 437,988,294.75 |
| WAPIC | 2.68 | 2.68 | 2.75 | 2.60 | 2.60 | -0.08 | -2.99 | 2.66 | 57 | 1,114,884 | 2,969,262.83 |
| WEMABANK | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 0.10 | 0.83 | 11.95 | 250 | 6,280,652 | 75,049,331.35 |
| ZENITHBANK | 49.40 | 49.40 | 49.50 | 48.00 | 48.40 | -1.00 | -2.02 | 48.69 | 807 | 28,192,002 | 1,372,806,407.45 |
| TOTAL TRANSACTION (122) | 15,832 | 357,383,780 | 9,209,388,710.26 |
