| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 13 | 4,805 | 17,319.75 | ||
| ABCTRANS | 1.63 | 1.63 | 1.79 | 1.50 | 1.50 | -0.13 | -7.98 | 1.58 | 88 | 1,326,945 | 2,095,644.61 |
| ACADEMY | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.92 | 16 | 25,126 | 73,434.16 | ||
| ACCESSCORP | 24.40 | 24.40 | 25.50 | 23.85 | 23.95 | -0.45 | -1.84 | 24.02 | 750 | 28,345,250 | 680,914,376.30 |
| AFRIPRUD | 36.25 | 36.25 | 36.25 | 35.20 | 35.20 | -1.05 | -2.90 | 35.66 | 490 | 5,221,940 | 186,221,084.45 |
| AIICO | 1.64 | 1.64 | 1.67 | 1.63 | 1.65 | 0.01 | 0.61 | 1.65 | 171 | 5,734,974 | 9,449,099.92 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 2 | 17 | 40,332.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.56 | 5 | 1,242 | 8,153.70 | ||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 0.00 | 543.07 | 221 | 401,555 | 218,071,605.40 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.06 | 5 | 6,209 | 12,820.81 | ||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 20.68 | 19 | 78,813 | 1,630,044.80 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 93.33 | 26 | 111,613 | 10,416,720.30 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 122 | 106,705 | 8,931,208.50 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 45 | 6,126 | 2,304,601.20 | ||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.44 | 102 | 400,209 | 9,379,972.70 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 43.48 | 12 | 10,535 | 458,101.00 | ||
| CAVERTON | 2.81 | 2.81 | 2.75 | 2.68 | 2.75 | -0.06 | -2.14 | 2.73 | 82 | 1,410,192 | 3,847,632.70 |
| CHAMPION | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 30 | 3,611,506 | 13,914,242.00 |
| CHAMS | 2.11 | 2.11 | 2.15 | 2.10 | 2.15 | 0.04 | 1.90 | 2.13 | 87 | 8,268,419 | 17,593,674.01 |
| CILEASING | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.01 | -0.25 | 3.85 | 32 | 394,730 | 1,518,335.69 |
| CONHALLPLC | 3.54 | 3.54 | 3.70 | 3.55 | 3.70 | 0.16 | 4.52 | 3.66 | 48 | 3,185,597 | 11,657,263.58 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 331.20 | 40 | 1,315 | 435,528.00 | ||
| CORNERST | 2.92 | 2.92 | 3.19 | 2.93 | 3.19 | 0.27 | 9.25 | 3.01 | 95 | 5,900,019 | 17,781,364.39 |
| CUSTODIAN | 19.85 | 19.85 | 20.00 | 19.90 | 20.00 | 0.15 | 0.76 | 19.81 | 71 | 1,044,642 | 20,695,374.30 |
| CUTIX | 2.40 | 2.40 | 2.48 | 2.38 | 2.38 | -0.02 | -0.83 | 2.43 | 107 | 3,257,474 | 7,921,132.62 |
| CWG | 8.30 | 8.30 | 8.85 | 8.00 | 8.40 | 0.10 | 1.20 | 8.34 | 61 | 1,987,219 | 16,567,393.80 |
| DAARCOMM | 0.67 | 0.67 | 0.66 | 0.62 | 0.62 | -0.05 | -7.46 | 0.65 | 38 | 945,110 | 613,722.99 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 212 | 64,124 | 27,701,568.00 | ||
| DANGSUGAR | 40.00 | 40.00 | 40.00 | 38.40 | 40.00 | 0.00 | 0.00 | 39.70 | 326 | 4,232,638 | 168,036,821.70 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.93 | 19 | 123,903 | 115,327.43 | ||
| ELLAHLAKES | 3.14 | 3.14 | 3.14 | 3.02 | 3.09 | -0.05 | -1.59 | 3.09 | 113 | 3,780,373 | 11,668,816.18 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 23.00 | 2 | 88 | 2,024.00 | ||
| ETERNA | 37.55 | 37.55 | 38.00 | 38.00 | 38.00 | 0.45 | 1.20 | 37.84 | 139 | 589,635 | 22,312,687.70 |
| ETI | 28.10 | 28.10 | 29.40 | 29.40 | 29.40 | 1.30 | 4.63 | 29.35 | 59 | 713,630 | 20,942,293.30 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.00 | 22 | 179,857 | 1,079,542.45 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.30 | 19 | 160,038 | 1,648,290.80 | ||
| FCMB | 10.00 | 10.00 | 10.10 | 9.90 | 9.90 | -0.10 | -1.00 | 10.02 | 293 | 4,957,807 | 49,701,994.80 |
| FIDELITYBK | 17.50 | 17.50 | 17.35 | 16.90 | 17.05 | -0.45 | -2.57 | 17.09 | 456 | 29,387,394 | 502,175,808.80 |
| FIDSON | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 18.54 | 81 | 279,826 | 5,187,382.40 | ||
| FIRSTHOLDCO | 28.50 | 28.50 | 29.00 | 28.70 | 28.95 | 0.45 | 1.58 | 28.93 | 251 | 5,746,913 | 166,265,918.05 |
| FTNCOCOA | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00 | 1.69 | 51 | 719,448 | 1,216,280.35 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 42 | 1,427 | 1,476,945.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.97 | 5 | 5,356 | 37,340.94 | ||
| GTCO | 59.60 | 59.60 | 60.00 | 59.80 | 59.90 | 0.30 | 0.50 | 59.91 | 340 | 28,072,476 | 1,681,888,530.00 |
| GUINEAINS | 0.68 | 0.68 | 0.68 | 0.63 | 0.63 | -0.05 | -7.35 | 0.64 | 32 | 764,473 | 491,408.45 |
| GUINNESS | 79.90 | 79.90 | 79.90 | 0.00 | 0.00 | 78.25 | 88 | 313,970 | 24,567,253.30 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 15 | 80,350 | 425,051.50 | ||
| HONYFLOUR | 12.50 | 12.50 | 12.56 | 12.52 | 12.52 | 0.02 | 0.16 | 12.61 | 213 | 2,217,022 | 27,964,789.02 |
| IKEJAHOTEL | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 11.25 | 35 | 128,048 | 1,439,952.15 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.50 | 1 | 5,700 | 196,650.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.42 | 4 | 6,000 | 38,500.00 | ||
| INTBREW | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.42 | 40 | 272,058 | 1,473,851.59 | ||
| INTENEGINS | 1.78 | 1.78 | 1.94 | 1.94 | 1.94 | 0.16 | 8.99 | 1.87 | 75 | 842,194 | 1,574,765.51 |
| JAIZBANK | 3.45 | 3.45 | 3.40 | 3.30 | 3.31 | -0.14 | -4.06 | 3.34 | 210 | 7,303,549 | 24,406,043.41 |
| JAPAULGOLD | 2.00 | 2.00 | 2.09 | 2.03 | 2.04 | 0.04 | 2.00 | 2.05 | 79 | 3,602,078 | 7,367,263.42 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 118.08 | 65 | 157,379 | 18,583,417.70 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 8.44 | 27 | 212,667 | 1,794,980.40 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 8 | 12,800 | 119,040.00 | ||
| LASACO | 2.65 | 2.65 | 2.85 | 2.85 | 2.85 | 0.20 | 7.55 | 2.81 | 26 | 372,017 | 1,045,326.06 |
| LEARNAFRCA | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.51 | 38 | 835,249 | 2,934,181.77 | ||
| LINKASSURE | 1.20 | 1.20 | 1.20 | 1.14 | 1.14 | -0.06 | -5.00 | 1.16 | 21 | 610,300 | 706,251.00 |
| LIVESTOCK | 8.96 | 8.96 | 9.85 | 8.96 | 9.85 | 0.89 | 9.93 | 9.78 | 247 | 8,346,210 | 81,659,128.83 |
| MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.97 | 71 | 4,626,096 | 41,507,176.05 |
| MAYBAKER | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.25 | 43 | 359,734 | 2,967,702.90 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.37 | 3 | 22,305 | 186,786.75 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.10 | 4 | 1,104 | 3,427.40 | ||
| MRS | 176.90 | 176.90 | 178.00 | 178.00 | 178.00 | 1.10 | 0.62 | 175.29 | 128 | 211,226 | 37,026,326.80 |
| MTNN | 255.80 | 255.80 | 245.00 | 245.00 | 245.00 | -10.80 | -4.22 | 245.74 | 516 | 1,490,797 | 366,353,615.70 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 0.00 | 8.62 | 32 | 177,259 | 1,527,243.75 | ||
| NAHCO | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 62.50 | 69 | 233,296 | 14,580,415.90 | ||
| NASCON | 41.60 | 41.60 | 41.60 | 0.00 | 0.00 | 40.94 | 76 | 1,032,612 | 42,276,959.40 | ||
| NB | 31.80 | 31.80 | 31.50 | 31.10 | 31.10 | -0.70 | -2.20 | 31.32 | 123 | 1,283,024 | 40,182,654.10 |
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.81 | 28 | 314,840 | 884,234.20 | ||
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.34 | 24 | 51,811 | 691,178.40 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 997.52 | 58 | 10,733 | 10,706,404.20 | ||
| NGXGROUP | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.01 | 53 | 6,556,840 | 216,422,394.00 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 119.16 | 30 | 56,237 | 6,701,216.80 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 69.58 | 42 | 501,611 | 34,904,118.85 | ||
| NPFMCRFBK | 1.83 | 1.83 | 1.87 | 1.80 | 1.84 | 0.01 | 0.55 | 1.84 | 45 | 3,327,840 | 6,125,040.70 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.59 | 0.62 | 0.00 | 0.00 | 0.60 | 31 | 1,037,898 | 618,044.11 |
| OANDO | 54.00 | 53.30 | 53.75 | 53.30 | 53.75 | -0.25 | -0.46 | 53.68 | 504 | 3,141,694 | 168,649,889.95 |
| OKOMUOIL | 543.00 | 543.00 | 545.20 | 545.20 | 545.20 | 2.20 | 0.41 | 544.68 | 99 | 266,543 | 145,181,238.50 |
| OMATEK | 0.71 | 0.71 | 0.72 | 0.68 | 0.71 | 0.00 | 0.00 | 0.70 | 22 | 695,349 | 490,085.84 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 721.99 | 130 | 202,822 | 146,434,564.10 | ||
| PRESTIGE | 1.14 | 1.14 | 1.14 | 1.03 | 1.07 | -0.07 | -6.14 | 1.05 | 100 | 8,316,956 | 8,720,156.17 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 34.47 | 65 | 526,771 | 18,156,093.75 | ||
| REDSTAREX | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.04 | -0.67 | 5.77 | 25 | 620,621 | 3,578,971.00 |
| REGALINS | 0.71 | 0.69 | 0.69 | 0.64 | 0.69 | -0.02 | -2.82 | 0.65 | 38 | 6,435,441 | 4,183,380.50 |
| ROYALEX | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -0.06 | -7.32 | 0.78 | 39 | 881,651 | 683,940.11 |
| RTBRISCOE | 2.60 | 2.60 | 2.60 | 2.52 | 2.52 | -0.08 | -3.08 | 2.44 | 59 | 2,900,371 | 7,067,221.72 |
| SCOA | 4.07 | 4.07 | 4.07 | 0.00 | 0.00 | 4.02 | 26 | 67,909 | 273,306.00 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 64 | 79,765 | 409,194,450.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 207.26 | 40 | 43,720 | 9,061,303.25 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 7 | 12,350 | 516,847.50 | ||
| SMURFIT | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 2 | 202,400 | 78,936.00 |
| SOVRENINS | 1.00 | 1.00 | 1.06 | 0.90 | 1.06 | 0.06 | 6.00 | 0.94 | 89 | 15,540,197 | 14,547,286.96 |
| STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.09 | 123 | 1,937,869 | 116,444,329.75 |
| STERLINGNG | 5.32 | 5.32 | 5.35 | 5.25 | 5.25 | -0.07 | -1.32 | 5.30 | 141 | 4,102,610 | 21,739,582.66 |
| SUNUASSUR | 4.95 | 4.95 | 4.91 | 4.63 | 4.91 | -0.04 | -0.81 | 4.82 | 44 | 735,214 | 3,544,516.65 |
| TANTALIZER | 2.75 | 2.75 | 2.86 | 2.75 | 2.86 | 0.11 | 4.00 | 2.82 | 236 | 9,425,295 | 26,593,475.97 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 0.00 | 661.06 | 52 | 116,603 | 77,081,546.90 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 120.55 | 41 | 16,559 | 1,996,266.90 | ||
| TRANSCORP | 51.55 | 51.55 | 51.00 | 51.00 | 51.00 | -0.55 | -1.07 | 50.00 | 343 | 2,477,959 | 123,908,769.95 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.85 | 5 | 39,790 | 73,430.80 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 67 | 12,184 | 4,002,444.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 1.98 | 9 | 79,350 | 157,288.00 | ||
| UACN | 35.05 | 35.05 | 35.05 | 0.00 | 0.00 | 35.43 | 57 | 308,823 | 10,942,312.30 | ||
| UBA | 37.60 | 37.60 | 37.75 | 37.50 | 37.60 | 0.00 | 0.00 | 37.59 | 416 | 9,206,622 | 346,050,609.85 |
| UCAP | 20.50 | 20.50 | 20.50 | 20.30 | 20.30 | -0.20 | -0.98 | 20.29 | 331 | 4,386,467 | 89,017,004.95 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 0.00 | 51.25 | 5 | 2,886 | 147,907.50 | ||
| UNILEVER | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 37.92 | 44 | 576,692 | 21,867,897.75 | ||
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.84 | 5 | 31,476 | 152,371.60 | ||
| UNIVINSURE | 0.59 | 0.59 | 0.61 | 0.57 | 0.61 | 0.02 | 3.39 | 0.60 | 77 | 16,194,260 | 9,724,179.02 |
| UPDC | 2.70 | 2.70 | 2.79 | 2.70 | 2.70 | 0.00 | 0.00 | 2.72 | 70 | 1,325,796 | 3,610,402.90 |
| UPDCREIT | 5.90 | 5.90 | 6.25 | 6.25 | 6.25 | 0.35 | 5.93 | 6.22 | 39 | 430,241 | 2,676,719.05 |
| UPL | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.44 | 7 | 75,509 | 335,406.94 | ||
| VERITASKAP | 1.12 | 1.12 | 1.12 | 1.08 | 1.10 | -0.02 | -1.79 | 1.10 | 64 | 1,998,615 | 2,208,258.02 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 48.40 | 25 | 15,975 | 773,215.10 | ||
| VITAFOAM | 37.35 | 37.35 | 37.35 | 0.00 | 0.00 | 37.20 | 33 | 188,379 | 7,007,854.85 | ||
| WAPCO | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 71.89 | 115 | 371,187 | 26,682,891.45 | ||
| WAPIC | 2.50 | 2.50 | 2.45 | 2.43 | 2.45 | -0.05 | -2.00 | 2.46 | 38 | 1,061,829 | 2,609,672.04 |
| WEMABANK | 11.00 | 11.00 | 10.95 | 10.35 | 10.95 | -0.05 | -0.45 | 10.63 | 221 | 7,857,012 | 83,549,461.40 |
| ZENITHBANK | 48.00 | 48.00 | 47.95 | 47.45 | 47.50 | -0.50 | -1.04 | 47.76 | 850 | 22,359,726 | 1,067,946,310.40 |
| TOTAL TRANSACTION (123) | 12,575 | 323,450,035 | 7,912,142,348.25 |
