| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.68 | 19 | 52,152 | 192,001.13 | ||
| ABCTRANS | 1.42 | 1.42 | 1.56 | 1.56 | 1.56 | 0.14 | 9.86 | 1.50 | 74 | 1,002,204 | 1,507,019.06 |
| ACADEMY | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 2.86 | 11 | 68,712 | 196,545.44 | ||
| ACCESSCORP | 25.60 | 25.60 | 25.70 | 24.95 | 24.95 | -0.65 | -2.54 | 25.52 | 727 | 16,881,013 | 430,845,812.30 |
| AFRIPRUD | 35.40 | 35.40 | 34.05 | 32.00 | 32.05 | -3.35 | -9.46 | 32.88 | 275 | 4,530,095 | 148,956,100.25 |
| AIICO | 1.70 | 1.70 | 1.70 | 1.62 | 1.69 | -0.01 | -0.59 | 1.67 | 214 | 4,998,011 | 8,332,858.51 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 432 | 1,024,920.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.45 | 2 | 416 | 2,683.20 | ||
| ARADEL | 529.00 | 529.00 | 531.10 | 530.00 | 531.10 | 2.10 | 0.40 | 531.97 | 326 | 1,004,140 | 534,173,537.90 |
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.03 | 55 | 134,836 | 273,755.34 | ||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 22.03 | 41 | 236,181 | 5,203,448.80 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 90.66 | 18 | 29,929 | 2,713,429.00 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 153 | 182,558 | 15,280,104.60 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 85 | 33,684 | 12,671,920.80 | ||
| CADBURY | 26.30 | 26.30 | 26.30 | 0.00 | 0.00 | 26.80 | 114 | 787,647 | 21,106,056.95 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 43.28 | 21 | 23,093 | 999,549.85 | ||
| CAVERTON | 2.95 | 2.95 | 3.24 | 2.90 | 2.90 | -0.05 | -1.69 | 3.00 | 264 | 9,118,122 | 27,368,416.21 |
| CHAMPION | 3.94 | 4.33 | 4.33 | 4.30 | 4.33 | 0.39 | 9.90 | 4.32 | 89 | 5,253,880 | 22,715,575.42 |
| CHAMS | 2.17 | 2.17 | 2.30 | 2.10 | 2.16 | -0.01 | -0.46 | 2.17 | 115 | 8,101,732 | 17,615,549.77 |
| CILEASING | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.71 | 39 | 764,219 | 2,835,542.70 |
| CONHALLPLC | 3.90 | 3.90 | 3.80 | 3.70 | 3.70 | -0.20 | -5.13 | 3.74 | 43 | 1,282,499 | 4,799,979.54 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 331.24 | 70 | 230,135 | 76,230,102.90 | ||
| CORNERST | 3.19 | 3.19 | 3.27 | 3.25 | 3.27 | 0.08 | 2.51 | 3.24 | 35 | 1,038,185 | 3,360,419.02 |
| CUSTODIAN | 19.05 | 19.05 | 19.05 | 0.00 | 0.00 | 18.89 | 50 | 223,388 | 4,219,299.70 | ||
| CUTIX | 2.54 | 2.54 | 2.53 | 2.29 | 2.29 | -0.25 | -9.84 | 2.37 | 155 | 11,902,836 | 28,268,182.70 |
| CWG | 8.45 | 8.45 | 8.40 | 8.35 | 8.40 | -0.05 | -0.59 | 8.36 | 40 | 738,127 | 6,171,992.85 |
| DAARCOMM | 0.64 | 0.64 | 0.68 | 0.64 | 0.68 | 0.04 | 6.25 | 0.66 | 34 | 564,271 | 371,391.41 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 438.29 | 526 | 708,042 | 310,326,381.50 | ||
| DANGSUGAR | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 38.94 | 335 | 1,480,826 | 57,657,100.85 | ||
| DEAPCAP | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 19 | 35,905 | 35,779.62 | ||
| ELLAHLAKES | 3.20 | 3.20 | 3.22 | 3.00 | 3.00 | -0.20 | -6.25 | 3.09 | 275 | 15,023,902 | 46,495,662.63 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 23.11 | 4 | 4,159 | 96,123.10 | ||
| ETERNA | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 41.23 | 104 | 821,333 | 33,865,190.90 | ||
| ETI | 30.40 | 30.40 | 32.70 | 32.70 | 32.70 | 2.30 | 7.57 | 31.93 | 71 | 554,551 | 17,704,375.65 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.72 | 7 | 16,986 | 114,226.20 | ||
| EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 9.86 | 16 | 163,590 | 1,612,354.55 |
| FBNH | 29.30 | 29.30 | 29.55 | 28.35 | 28.35 | -0.95 | -3.24 | 29.04 | 340 | 3,729,643 | 108,296,770.35 |
| FCMB | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 10.49 | 250 | 1,028,467 | 10,790,448.30 |
| FIDELITYBK | 17.80 | 17.80 | 18.20 | 17.00 | 17.20 | -0.60 | -3.37 | 17.44 | 514 | 19,730,384 | 344,046,741.95 |
| FIDSON | 18.85 | 18.85 | 19.00 | 18.95 | 18.95 | 0.10 | 0.53 | 18.88 | 101 | 560,463 | 10,579,246.40 |
| FTNCOCOA | 1.77 | 1.77 | 1.76 | 1.65 | 1.76 | -0.01 | -0.56 | 1.69 | 45 | 976,875 | 1,653,568.61 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 65 | 4,086 | 4,229,010.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.42 | 9 | 19,685 | 126,346.35 | ||
| GTCO | 61.20 | 61.20 | 60.25 | 60.00 | 60.25 | -0.95 | -1.55 | 59.95 | 326 | 1,617,299 | 96,963,438.35 |
| GUINEAINS | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 0.06 | 9.37 | 0.67 | 66 | 7,572,409 | 5,107,505.69 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 74.05 | 75 | 209,328 | 15,499,917.20 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 28 | 13,026 | 68,907.54 | ||
| HONYFLOUR | 13.70 | 13.70 | 14.30 | 13.00 | 13.00 | -0.70 | -5.11 | 13.52 | 366 | 7,150,694 | 96,671,700.06 |
| IKEJAHOTEL | 12.10 | 12.10 | 12.35 | 10.90 | 10.90 | -1.20 | -9.92 | 11.56 | 59 | 1,228,531 | 14,197,619.70 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 1 | 1,500 | 51,300.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.95 | 1 | 5 | 34.75 | ||
| INTBREW | 5.30 | 5.30 | 5.30 | 5.00 | 5.00 | -0.30 | -5.66 | 5.18 | 55 | 2,411,756 | 12,495,177.85 |
| INTENEGINS | 2.01 | 2.01 | 2.01 | 0.00 | 0.00 | 1.98 | 20 | 74,684 | 147,514.30 | ||
| JAIZBANK | 3.50 | 3.50 | 3.65 | 3.49 | 3.65 | 0.15 | 4.29 | 3.56 | 202 | 6,213,338 | 22,097,927.66 |
| JAPAULGOLD | 2.09 | 2.09 | 2.10 | 2.07 | 2.09 | 0.00 | 0.00 | 2.08 | 92 | 2,909,885 | 6,057,577.53 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 116.26 | 76 | 174,374 | 20,272,216.90 | ||
| JOHNHOLT | 7.98 | 7.98 | 8.60 | 8.60 | 8.60 | 0.62 | 7.77 | 8.40 | 48 | 374,719 | 3,149,004.75 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.99 | 7 | 9,490 | 94,830.00 | ||
| LASACO | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.93 | 31 | 437,523 | 1,283,282.76 |
| LEARNAFRCA | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.61 | 38 | 525,043 | 1,896,696.50 |
| LINKASSURE | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.29 | 18 | 598,684 | 771,577.50 |
| LIVESTOCK | 7.43 | 7.43 | 8.10 | 7.45 | 7.51 | 0.08 | 1.08 | 7.92 | 280 | 5,362,297 | 42,449,963.31 |
| MANSARD | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.05 | -0.55 | 9.05 | 66 | 572,951 | 5,184,901.32 |
| MAYBAKER | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.62 | 38 | 141,668 | 1,221,473.70 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 1 | 3,000 | 25,050.00 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 1 | 2,186 | 7,104.50 | ||
| MRS | 185.00 | 185.00 | 185.00 | 0.00 | 0.00 | 180.73 | 161 | 146,992 | 26,565,649.60 | ||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 241.41 | 622 | 1,097,378 | 264,917,388.10 | ||
| MULTIVERSE | 9.75 | 9.75 | 8.85 | 8.80 | 8.80 | -0.95 | -9.74 | 8.91 | 41 | 606,092 | 5,401,192.40 |
| NAHCO | 64.95 | 64.95 | 63.35 | 63.35 | 63.35 | -1.60 | -2.46 | 62.57 | 118 | 1,647,630 | 103,089,878.20 |
| NASCON | 45.20 | 45.20 | 43.00 | 40.70 | 41.00 | -4.20 | -9.29 | 41.05 | 128 | 2,030,125 | 83,338,839.85 |
| NB | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -0.80 | -2.30 | 33.92 | 115 | 962,266 | 32,643,172.50 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.00 | 2 | 1,198 | 8,386.00 | ||
| NEIMETH | 3.03 | 3.03 | 3.03 | 3.02 | 3.02 | -0.01 | -0.33 | 3.02 | 27 | 539,065 | 1,625,458.15 |
| NEM | 13.10 | 13.10 | 13.10 | 0.00 | 0.00 | 12.94 | 33 | 284,491 | 3,680,222.40 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 978.05 | 68 | 21,815 | 21,336,210.90 | ||
| NGXGROUP | 30.00 | 33.00 | 33.00 | 31.00 | 33.00 | 3.00 | 10.00 | 32.36 | 242 | 15,830,650 | 512,214,063.85 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 109.47 | 31 | 45,456 | 4,976,007.00 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 71.52 | 27 | 35,818 | 2,561,793.55 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 60.60 | 2 | 25 | 1,515.00 | ||
| NPFMCRFBK | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.80 | 8 | 186,931 | 336,355.80 |
| NSLTECH | 0.63 | 0.63 | 0.61 | 0.60 | 0.60 | -0.03 | -4.76 | 0.60 | 41 | 3,356,850 | 2,026,067.79 |
| OANDO | 58.05 | 58.05 | 61.00 | 58.05 | 59.70 | 1.65 | 2.84 | 59.84 | 1236 | 9,538,490 | 570,816,120.50 |
| OKOMUOIL | 545.00 | 545.00 | 545.00 | 0.00 | 0.00 | 564.33 | 147 | 26,041 | 14,695,662.30 | ||
| OMATEK | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.79 | 23 | 291,693 | 229,875.55 | ||
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 712.99 | 149 | 74,896 | 53,399,921.50 | ||
| PRESTIGE | 1.10 | 1.10 | 1.17 | 1.10 | 1.10 | 0.00 | 0.00 | 1.11 | 51 | 4,238,822 | 4,710,563.40 |
| PZ | 35.40 | 35.40 | 37.10 | 37.00 | 37.10 | 1.70 | 4.80 | 37.16 | 146 | 1,803,006 | 66,995,401.90 |
| REDSTAREX | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 6.49 | 33 | 287,912 | 1,869,665.10 | ||
| REGALINS | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 0.69 | 19 | 3,650,651 | 2,504,100.23 |
| ROYALEX | 0.90 | 0.90 | 0.85 | 0.82 | 0.85 | -0.05 | -5.56 | 0.85 | 26 | 760,095 | 647,126.64 |
| RTBRISCOE | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | 2.40 | 29 | 504,426 | 1,212,839.57 | ||
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.68 | 31 | 176,049 | 648,574.45 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.09 | 57 | 2,415 | 12,389,160.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 208.33 | 30 | 32,502 | 6,771,140.80 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 42.15 | 14 | 6,262 | 263,928.50 | ||
| SOVRENINS | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.07 | -6.14 | 1.07 | 52 | 3,511,472 | 3,767,579.80 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 65.44 | 100 | 97,702 | 6,394,074.80 | ||
| STERLINGNG | 5.50 | 5.50 | 5.50 | 5.30 | 5.30 | -0.20 | -3.64 | 5.32 | 239 | 10,211,742 | 54,375,846.66 |
| SUNUASSUR | 5.31 | 5.31 | 5.31 | 0.00 | 0.00 | 5.22 | 51 | 381,887 | 1,992,940.81 | ||
| TANTALIZER | 1.90 | 1.90 | 2.08 | 1.90 | 2.08 | 0.18 | 9.47 | 1.99 | 87 | 5,033,195 | 10,002,172.55 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 661.42 | 72 | 33,452 | 22,125,874.80 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 114.54 | 54 | 34,356 | 3,934,984.75 | ||
| TRANSCORP | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 55.27 | 269 | 2,197,595 | 121,461,879.00 | ||
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.91 | 3 | 32,465 | 61,930.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 329.49 | 68 | 43,127 | 14,210,089.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.18 | 4 | 8,806 | 19,225.10 | ||
| UACN | 35.25 | 35.25 | 35.25 | 0.00 | 0.00 | 35.45 | 52 | 168,616 | 5,976,882.45 | ||
| UBA | 36.80 | 36.80 | 36.95 | 36.00 | 36.00 | -0.80 | -2.17 | 36.51 | 613 | 9,233,354 | 337,136,253.85 |
| UCAP | 22.20 | 22.20 | 22.10 | 20.00 | 20.00 | -2.20 | -9.91 | 20.52 | 406 | 11,664,202 | 239,401,947.00 |
| UHOMREIT | 44.25 | 44.25 | 44.25 | 0.00 | 0.00 | 44.70 | 1 | 170 | 7,599.00 | ||
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 36.31 | 78 | 608,228 | 22,082,529.70 | ||
| UNIONDICON | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -0.50 | -9.26 | 4.91 | 20 | 233,028 | 1,144,249.50 |
| UNIVINSURE | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | -0.03 | -4.62 | 0.64 | 66 | 4,000,975 | 2,554,923.65 |
| UPDC | 2.87 | 2.87 | 2.93 | 2.87 | 2.87 | 0.00 | 0.00 | 2.91 | 99 | 2,497,179 | 7,271,451.70 |
| UPDCREIT | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 6.31 | 59 | 360,002 | 2,271,242.75 | ||
| UPL | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 | 4.86 | 10 | 9,654 | 46,955.60 | ||
| VERITASKAP | 1.20 | 1.20 | 1.18 | 1.16 | 1.16 | -0.04 | -3.33 | 1.18 | 47 | 3,817,971 | 4,492,972.62 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 47.90 | 30 | 432,437 | 20,712,502.90 | ||
| VITAFOAM | 39.80 | 39.80 | 40.00 | 40.00 | 40.00 | 0.20 | 0.50 | 39.61 | 64 | 697,565 | 27,630,010.50 |
| WAPCO | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 72.31 | 172 | 1,734,050 | 125,384,406.90 | ||
| WAPIC | 2.60 | 2.60 | 2.60 | 2.40 | 2.60 | 0.00 | 0.00 | 2.50 | 103 | 2,714,505 | 6,792,717.28 |
| WEMABANK | 11.90 | 11.90 | 12.05 | 11.90 | 12.00 | 0.10 | 0.84 | 11.93 | 292 | 12,944,569 | 154,426,325.95 |
| ZENITHBANK | 48.35 | 48.35 | 49.00 | 47.95 | 48.00 | -0.35 | -0.72 | 48.05 | 941 | 32,373,481 | 1,555,702,457.85 |
| TOTAL TRANSACTION (124) | 15,358 | 304,907,611 | 7,224,038,552.18 |
