| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.62 | 11 | 1,542 | 5,582.95 | ||
| ABCTRANS | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.47 | 34 | 128,247 | 188,430.07 | ||
| ACADEMY | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 2.77 | 16 | 17,284 | 47,929.62 | ||
| ACCESSCORP | 24.00 | 24.00 | 24.00 | 23.50 | 23.95 | -0.05 | -0.21 | 23.56 | 856 | 43,866,259 | 1,033,430,180.30 |
| AFRIPRUD | 27.85 | 27.85 | 30.60 | 27.85 | 30.60 | 2.75 | 9.87 | 30.26 | 83 | 2,304,958 | 69,750,960.20 |
| AIICO | 1.48 | 1.48 | 1.57 | 1.50 | 1.51 | 0.03 | 2.03 | 1.52 | 216 | 14,298,713 | 21,678,264.54 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 3 | 552 | 1,309,620.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.83 | 5 | 11 | 75.15 | ||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 0.00 | 537.89 | 161 | 262,801 | 141,358,950.10 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.05 | 2 | 25,200 | 51,668.00 | ||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 20.33 | 25 | 7,369 | 149,814.60 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 90.00 | 13 | 11,722 | 1,055,038.55 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 106 | 70,235 | 5,878,669.50 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 68 | 3,903 | 1,468,308.60 | ||
| CADBURY | 24.30 | 24.30 | 25.00 | 22.00 | 25.00 | 0.70 | 2.88 | 23.75 | 96 | 926,251 | 21,997,498.10 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 44.46 | 12 | 42,952 | 1,909,523.10 | ||
| CAVERTON | 2.52 | 2.52 | 2.76 | 2.52 | 2.76 | 0.24 | 9.52 | 2.68 | 95 | 3,213,958 | 8,602,698.04 |
| CHAMPION | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 3.99 | 29 | 392,225 | 1,565,665.46 | ||
| CHAMS | 2.05 | 2.05 | 2.08 | 2.00 | 2.00 | -0.05 | -2.44 | 2.06 | 137 | 5,175,161 | 10,640,571.56 |
| CILEASING | 3.70 | 3.70 | 3.89 | 3.80 | 3.89 | 0.19 | 5.14 | 3.84 | 33 | 905,805 | 3,480,799.13 |
| CONHALLPLC | 3.56 | 3.56 | 3.47 | 3.42 | 3.43 | -0.13 | -3.65 | 3.46 | 43 | 1,758,005 | 6,087,413.17 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 331.20 | 28 | 2,550 | 844,560.00 | ||
| CORNERST | 3.17 | 3.17 | 3.17 | 0.00 | 0.00 | 3.17 | 28 | 423,062 | 1,340,959.96 | ||
| CUSTODIAN | 19.05 | 19.05 | 19.90 | 19.10 | 19.90 | 0.85 | 4.46 | 19.23 | 59 | 4,007,147 | 77,054,224.85 |
| CUTIX | 2.38 | 2.38 | 2.50 | 2.47 | 2.47 | 0.09 | 3.78 | 2.44 | 73 | 1,413,497 | 3,451,094.12 |
| CWG | 8.35 | 8.35 | 8.35 | 0.00 | 0.00 | 8.02 | 40 | 927,811 | 7,442,293.70 | ||
| DAARCOMM | 0.62 | 0.62 | 0.68 | 0.60 | 0.61 | -0.01 | -1.61 | 0.64 | 56 | 4,266,358 | 2,726,692.83 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 269 | 139,182 | 60,126,624.00 | ||
| DANGSUGAR | 34.50 | 34.50 | 36.00 | 34.50 | 36.00 | 1.50 | 4.35 | 35.38 | 365 | 6,048,846 | 213,978,444.55 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.97 | 26 | 279,570 | 269,874.11 | ||
| ELLAHLAKES | 3.00 | 3.00 | 3.10 | 3.02 | 3.05 | 0.05 | 1.67 | 3.05 | 65 | 2,763,235 | 8,426,095.15 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 20.90 | 1 | 45 | 940.50 | ||
| ETERNA | 34.15 | 34.15 | 34.15 | 0.00 | 0.00 | 36.85 | 76 | 526,991 | 19,418,473.45 | ||
| ETI | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 28.09 | 65 | 121,170 | 3,403,478.70 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.70 | 5 | 8,440 | 56,548.00 | ||
| EUNISELL | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 10.59 | 14 | 104,690 | 1,108,330.45 | ||
| FCMB | 9.50 | 9.50 | 9.85 | 9.40 | 9.85 | 0.35 | 3.68 | 9.58 | 196 | 3,510,594 | 33,622,140.15 |
| FIDELITYBK | 17.25 | 17.25 | 17.80 | 16.55 | 17.60 | 0.35 | 2.03 | 17.29 | 423 | 27,105,165 | 468,651,813.35 |
| FIDSON | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 18.09 | 35 | 40,293 | 728,931.65 | ||
| FIRSTHOLDCO | 28.25 | 28.25 | 29.50 | 28.05 | 29.50 | 1.25 | 4.42 | 29.04 | 330 | 11,518,813 | 334,484,477.45 |
| FTNCOCOA | 1.52 | 1.52 | 1.62 | 1.62 | 1.62 | 0.10 | 6.58 | 1.62 | 35 | 719,193 | 1,167,367.60 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 36 | 2,214 | 2,291,490.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.50 | 1 | 500 | 3,250.00 | ||
| GTCO | 58.50 | 58.50 | 59.95 | 58.00 | 59.00 | 0.50 | 0.85 | 58.33 | 403 | 49,945,881 | 2,913,239,214.40 |
| GUINEAINS | 0.65 | 0.65 | 0.68 | 0.66 | 0.68 | 0.03 | 4.62 | 0.67 | 50 | 2,655,384 | 1,768,697.09 |
| GUINNESS | 74.00 | 74.00 | 79.90 | 79.90 | 79.90 | 5.90 | 7.97 | 78.16 | 123 | 532,233 | 41,600,208.80 |
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 6 | 68,681 | 363,322.49 | ||
| HONYFLOUR | 11.50 | 11.50 | 12.48 | 11.52 | 12.25 | 0.75 | 6.52 | 12.02 | 217 | 5,682,810 | 68,332,422.44 |
| IKEJAHOTEL | 11.85 | 11.85 | 11.85 | 0.00 | 0.00 | 11.57 | 25 | 78,432 | 907,534.20 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 3 | 1,265 | 43,263.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 3 | 20,000 | 126,000.00 | ||
| INTBREW | 5.00 | 5.00 | 5.20 | 5.20 | 5.20 | 0.20 | 4.00 | 5.13 | 54 | 1,771,362 | 9,095,034.42 |
| INTENEGINS | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.04 | -2.06 | 1.90 | 10 | 386,270 | 734,768.01 |
| JAIZBANK | 3.40 | 3.40 | 3.60 | 3.39 | 3.60 | 0.20 | 5.88 | 3.51 | 214 | 17,038,524 | 59,724,534.53 |
| JAPAULGOLD | 2.00 | 2.00 | 2.10 | 2.00 | 2.10 | 0.10 | 5.00 | 2.07 | 68 | 3,065,484 | 6,342,073.11 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 119.11 | 63 | 108,566 | 12,931,139.10 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 8.66 | 23 | 41,130 | 356,066.80 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.98 | 2 | 515 | 5,139.50 | ||
| LASACO | 2.88 | 2.88 | 2.65 | 2.65 | 2.65 | -0.23 | -7.99 | 2.68 | 27 | 1,124,621 | 3,008,828.08 |
| LEARNAFRCA | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.54 | 22 | 139,876 | 494,482.80 | ||
| LINKASSURE | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.17 | 11 | 411,317 | 480,378.45 |
| LIVESTOCK | 7.25 | 7.25 | 7.85 | 7.30 | 7.60 | 0.35 | 4.83 | 7.62 | 152 | 4,650,661 | 35,432,846.15 |
| MANSARD | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.65 | 79 | 1,225,993 | 10,606,745.79 | ||
| MAYBAKER | 7.00 | 7.00 | 7.25 | 7.25 | 7.25 | 0.25 | 3.57 | 7.40 | 56 | 746,486 | 5,526,940.90 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.36 | 10 | 20,066 | 167,776.10 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.13 | 1 | 1,000 | 3,130.00 | ||
| MRS | 185.00 | 185.00 | 166.50 | 166.50 | 166.50 | -18.50 | -10.00 | 168.15 | 119 | 620,635 | 104,361,495.10 |
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 248.82 | 385 | 399,274 | 99,348,774.30 | ||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 0.00 | 8.28 | 14 | 50,983 | 421,928.35 | ||
| NAHCO | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 62.21 | 108 | 1,393,750 | 86,705,886.50 |
| NASCON | 41.40 | 41.40 | 41.40 | 0.00 | 0.00 | 40.61 | 71 | 254,453 | 10,333,460.35 | ||
| NB | 32.10 | 32.10 | 32.15 | 31.70 | 31.70 | -0.40 | -1.25 | 32.21 | 122 | 1,611,857 | 51,915,947.15 |
| NEIMETH | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.69 | 39 | 183,479 | 493,817.39 | ||
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 12.88 | 36 | 310,081 | 3,994,256.90 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 977.01 | 49 | 26,687 | 26,073,508.90 | ||
| NGXGROUP | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 32.48 | 68 | 1,178,054 | 38,265,573.75 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 119.08 | 9 | 1,512 | 180,053.00 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 67.70 | 33 | 123,781 | 8,380,318.45 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.50 | 3 | 106 | 7,261.00 | ||
| NPFMCRFBK | 1.76 | 1.76 | 1.83 | 1.77 | 1.77 | 0.01 | 0.57 | 1.78 | 31 | 1,959,932 | 3,496,792.00 |
| NSLTECH | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.60 | 20 | 265,402 | 160,253.96 |
| OANDO | 56.75 | 56.75 | 56.75 | 0.00 | 0.00 | 53.40 | 569 | 2,029,529 | 108,385,978.60 | ||
| OKOMUOIL | 543.00 | 543.00 | 543.00 | 0.00 | 0.00 | 544.41 | 80 | 55,596 | 30,267,277.90 | ||
| OMATEK | 0.66 | 0.66 | 0.71 | 0.67 | 0.71 | 0.05 | 7.58 | 0.68 | 27 | 1,916,372 | 1,295,698.74 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 712.92 | 123 | 464,766 | 331,339,283.90 | ||
| PRESTIGE | 1.06 | 1.06 | 1.12 | 1.07 | 1.12 | 0.06 | 5.66 | 1.07 | 41 | 2,668,821 | 2,866,368.78 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.40 | 69 | 939,690 | 31,388,614.00 | ||
| REDSTAREX | 6.60 | 6.60 | 5.94 | 5.94 | 5.94 | -0.66 | -10.00 | 5.95 | 18 | 430,829 | 2,563,661.80 |
| REGALINS | 0.67 | 0.67 | 0.73 | 0.65 | 0.73 | 0.06 | 8.96 | 0.69 | 31 | 2,270,192 | 1,573,894.36 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.84 | 27 | 468,513 | 395,194.05 | ||
| RTBRISCOE | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.30 | 29 | 531,855 | 1,221,175.10 |
| SCOA | 3.44 | 3.44 | 3.78 | 3.78 | 3.78 | 0.34 | 9.88 | 3.77 | 58 | 240,422 | 906,948.21 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 85 | 17,112 | 87,784,560.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 213.77 | 15 | 15,964 | 3,412,688.00 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 4 | 521 | 21,803.85 | ||
| SMURFIT | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 1 | 100,000 | 36,000.00 |
| SOVRENINS | 0.99 | 0.99 | 0.99 | 0.91 | 0.99 | 0.00 | 0.00 | 0.95 | 42 | 2,068,265 | 1,955,914.98 |
| STANBIC | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.00 | -6.25 | 60.08 | 74 | 315,647 | 18,965,491.80 |
| STERLINGNG | 5.20 | 5.20 | 5.25 | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 113 | 2,628,385 | 13,663,708.30 |
| SUNUASSUR | 5.30 | 5.30 | 5.00 | 4.77 | 4.77 | -0.53 | -10.00 | 4.86 | 52 | 2,270,370 | 11,031,420.60 |
| TANTALIZER | 2.16 | 2.37 | 2.37 | 2.37 | 2.37 | 0.21 | 9.72 | 2.37 | 91 | 13,081,778 | 31,003,813.86 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 666.68 | 32 | 6,340 | 4,226,730.00 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 113.66 | 43 | 132,258 | 15,032,260.40 | ||
| TRANSCORP | 47.10 | 47.10 | 51.80 | 51.80 | 51.80 | 4.70 | 9.98 | 51.66 | 271 | 4,980,427 | 257,296,402.10 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 2,800 | 5,600.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 25 | 2,442 | 802,197.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 6 | 154,156 | 338,448.70 | ||
| UACN | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 35.69 | 56 | 568,370 | 20,287,192.50 | ||
| UBA | 36.00 | 36.00 | 37.00 | 35.50 | 37.00 | 1.00 | 2.78 | 36.28 | 454 | 19,437,418 | 705,132,076.25 |
| UCAP | 18.00 | 18.00 | 18.50 | 18.00 | 18.50 | 0.50 | 2.78 | 18.27 | 367 | 6,214,524 | 113,539,466.30 |
| UHOMREIT | 52.95 | 52.95 | 52.95 | 0.00 | 0.00 | 54.78 | 18 | 24,191 | 1,325,300.30 | ||
| UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 38.81 | 74 | 875,269 | 33,969,651.65 |
| UNIONDICON | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 4.45 | 1 | 576 | 2,563.20 | ||
| UNIVINSURE | 0.60 | 0.60 | 0.63 | 0.58 | 0.60 | 0.00 | 0.00 | 0.60 | 84 | 17,012,703 | 10,202,546.02 |
| UPDC | 2.81 | 2.81 | 2.85 | 2.62 | 2.62 | -0.19 | -6.76 | 2.73 | 76 | 1,868,641 | 5,094,104.84 |
| UPDCREIT | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.92 | 24 | 261,873 | 1,551,417.30 |
| UPL | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.05 | -1.11 | 4.48 | 16 | 1,084,325 | 4,856,310.95 |
| VERITASKAP | 1.14 | 1.14 | 1.16 | 1.12 | 1.15 | 0.01 | 0.88 | 1.14 | 48 | 3,494,939 | 3,981,730.15 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 50.81 | 26 | 324,739 | 16,500,938.10 | ||
| VITAFOAM | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.04 | 25 | 108,632 | 3,915,612.10 | ||
| WAPCO | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 70.58 | 203 | 4,617,488 | 325,885,973.70 | ||
| WAPIC | 2.40 | 2.40 | 2.60 | 2.50 | 2.50 | 0.10 | 4.17 | 2.55 | 58 | 1,580,941 | 4,027,701.61 |
| WEMABANK | 11.00 | 11.00 | 11.00 | 10.55 | 11.00 | 0.00 | 0.00 | 10.57 | 211 | 6,035,398 | 63,803,517.10 |
| ZENITHBANK | 47.00 | 47.00 | 47.90 | 47.00 | 47.30 | 0.30 | 0.64 | 47.31 | 736 | 36,511,421 | 1,727,387,348.40 |
| TOTAL TRANSACTION (124) | 11,403 | 373,253,560 | 10,175,930,224.07 |
