| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 3.68 | 15 | 12,913 | 47,553.92 | |||
| ABCTRANS | 1.50 | 1.50 | 1.53 | 1.37 | 1.53 | 0.03 | 2.00 | 1.48 | 28 | 774,664 | 1,145,200.09 |
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 2.79 | 11 | 10,802 | 30,174.50 | |||
| ACCESSCORP | 22.00 | 22.00 | 22.35 | 21.95 | 22.10 | 0.10 | 0.45 | 22.01 | 754 | 38,326,875 | 843,683,879.00 |
| AFRIPRUD | 33.65 | 33.65 | 33.25 | 33.00 | 33.00 | -0.65 | -1.93 | 33.16 | 251 | 2,478,170 | 82,177,903.90 |
| AIICO | 1.50 | 1.50 | 1.59 | 1.51 | 1.54 | 0.04 | 2.67 | 1.53 | 101 | 7,980,101 | 12,198,307.76 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 4 | 288 | 683,280.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.42 | 7 | 2,887 | 21,432.35 | |||
| ARADEL | 522.00 | 522.00 | 522.00 | 0.00 | 506.54 | 447 | 592,009 | 299,874,427.50 | |||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 19.19 | 18 | 33,222 | 637,676.30 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 90.02 | 18 | 90,401 | 8,137,549.90 | |||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 78.09 | 130 | 116,435 | 9,092,935.90 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 34 | 3,749 | 1,410,373.80 | |||
| CADBURY | 23.00 | 23.00 | 23.10 | 23.10 | 23.10 | 0.10 | 0.43 | 23.07 | 59 | 426,519 | 9,840,512.05 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 45.05 | 7 | 4,260 | 191,923.15 | |||
| CAVERTON | 2.78 | 2.78 | 2.76 | 2.61 | 2.61 | -0.17 | -6.12 | 2.69 | 45 | 1,311,989 | 3,534,523.17 |
| CHAMPION | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -0.08 | -2.06 | 3.82 | 30 | 709,805 | 2,708,297.20 |
| CHAMS | 2.02 | 2.02 | 2.12 | 2.08 | 2.09 | 0.07 | 3.47 | 2.09 | 63 | 1,853,778 | 3,872,229.58 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.89 | 20 | 215,946 | 840,918.58 | |||
| CONHALLPLC | 3.40 | 3.40 | 3.40 | 0.00 | 3.27 | 19 | 326,196 | 1,067,721.86 | |||
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 18 | 2,540 | 757,174.00 | |||
| CORNERST | 3.43 | 3.43 | 3.43 | 3.25 | 3.43 | 0.00 | 0.00 | 3.35 | 37 | 3,025,227 | 10,140,797.41 |
| CUSTODIAN | 20.00 | 20.00 | 20.90 | 20.00 | 20.90 | 0.90 | 4.50 | 20.21 | 63 | 952,322 | 19,246,924.40 |
| CUTIX | 2.42 | 2.42 | 2.42 | 0.00 | 2.41 | 41 | 603,263 | 1,456,622.65 | |||
| CWG | 9.10 | 9.10 | 9.00 | 8.30 | 9.00 | -0.10 | -1.10 | 8.76 | 126 | 5,237,497 | 45,890,178.15 |
| DAARCOMM | 0.66 | 0.66 | 0.66 | 0.00 | 0.64 | 25 | 266,540 | 170,326.40 | |||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 432.00 | 121 | 28,615 | 12,361,680.00 | |||
| DANGSUGAR | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -0.70 | -1.91 | 36.10 | 155 | 736,646 | 26,589,528.60 |
| DEAPCAP | 0.99 | 0.99 | 0.94 | 0.92 | 0.92 | -0.07 | -7.07 | 0.94 | 37 | 1,163,823 | 1,089,644.50 |
| ELLAHLAKES | 3.00 | 3.00 | 3.20 | 3.07 | 3.10 | 0.10 | 3.33 | 3.13 | 67 | 3,910,886 | 12,248,934.00 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 25.30 | 1 | 5 | 126.50 | |||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 34.68 | 51 | 94,123 | 3,264,646.80 | |||
| ETI | 29.00 | 29.00 | 29.40 | 29.40 | 29.40 | 0.40 | 1.38 | 29.30 | 35 | 406,817 | 11,917,971.10 |
| ETRANZACT | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -0.50 | -9.43 | 5.28 | 37 | 545,400 | 2,879,391.50 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.73 | 9 | 8,285 | 88,922.75 | |||
| FCMB | 9.00 | 9.00 | 9.10 | 9.00 | 9.00 | 0.00 | 0.00 | 9.08 | 193 | 2,770,547 | 25,147,055.45 |
| FIDELITYBK | 17.00 | 17.00 | 17.90 | 16.60 | 17.90 | 0.90 | 5.29 | 17.06 | 299 | 62,271,930 | 1,062,367,552.95 |
| FIDSON | 18.90 | 18.90 | 18.90 | 0.00 | 17.52 | 42 | 193,391 | 3,388,282.30 | |||
| FIRSTHOLDCO | 27.00 | 27.00 | 27.00 | 0.00 | 27.09 | 208 | 1,315,586 | 35,639,569.95 | |||
| FTNCOCOA | 1.72 | 1.72 | 1.76 | 1.71 | 1.76 | 0.04 | 2.33 | 1.74 | 47 | 1,273,206 | 2,209,445.12 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 18 | 863 | 886,646.20 | |||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 7.00 | 1 | 30 | 210.00 | |||
| GTCO | 60.00 | 60.00 | 60.05 | 58.20 | 58.20 | -1.80 | -3.00 | 59.20 | 351 | 8,238,296 | 487,718,809.20 |
| GUINEAINS | 0.68 | 0.68 | 0.70 | 0.70 | 0.70 | 0.02 | 2.94 | 0.68 | 36 | 708,218 | 484,159.05 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 80.07 | 59 | 271,034 | 21,702,799.55 | |||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 5.29 | 9 | 28,895 | 152,854.55 | |||
| HONYFLOUR | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.07 | 147 | 1,559,946 | 18,826,805.61 |
| IKEJAHOTEL | 10.70 | 10.70 | 9.70 | 9.70 | 9.70 | -1.00 | -9.35 | 9.78 | 52 | 457,570 | 4,474,633.00 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 2 | 6,300 | 215,460.00 | |||
| INTBREW | 5.20 | 5.20 | 5.20 | 0.00 | 5.11 | 33 | 321,508 | 1,642,939.55 | |||
| INTENEGINS | 1.70 | 1.70 | 1.70 | 0.00 | 1.61 | 5 | 28,504 | 46,003.94 | |||
| JAIZBANK | 3.25 | 3.25 | 3.29 | 3.08 | 3.29 | 0.04 | 1.23 | 3.16 | 316 | 18,388,184 | 58,196,909.02 |
| JAPAULGOLD | 1.98 | 1.98 | 2.00 | 1.95 | 2.00 | 0.02 | 1.01 | 1.98 | 88 | 4,122,206 | 8,167,450.75 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 124.08 | 48 | 116,396 | 14,442,909.90 | |||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 7.74 | 2 | 31 | 239.94 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 4 | 20,162 | 187,506.60 | |||
| LASACO | 2.67 | 2.67 | 2.62 | 2.41 | 2.60 | -0.07 | -2.62 | 2.53 | 71 | 4,448,862 | 11,253,102.23 |
| LEARNAFRCA | 3.35 | 3.35 | 3.03 | 3.02 | 3.02 | -0.33 | -9.85 | 3.03 | 25 | 1,701,958 | 5,154,384.25 |
| LINKASSURE | 1.30 | 1.30 | 1.43 | 1.37 | 1.43 | 0.13 | 10.00 | 1.39 | 22 | 1,046,719 | 1,459,062.34 |
| LIVESTOCK | 7.65 | 7.65 | 8.41 | 8.40 | 8.41 | 0.76 | 9.93 | 8.36 | 136 | 1,738,362 | 14,531,379.95 |
| MANSARD | 9.00 | 9.00 | 9.00 | 0.00 | 8.73 | 33 | 696,388 | 6,082,000.05 | |||
| MAYBAKER | 8.00 | 8.00 | 8.00 | 0.00 | 8.06 | 22 | 64,146 | 517,032.05 | |||
| MBENEFIT | 0.61 | 0.61 | 0.67 | 0.67 | 0.67 | 0.06 | 9.84 | 0.67 | 17 | 11,094,680 | 7,433,435.60 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.60 | 1 | 445 | 3,827.00 | |||
| MRS | 162.00 | 162.00 | 162.00 | 0.00 | 157.73 | 62 | 108,400 | 17,098,465.30 | |||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 235.10 | 305 | 4,404,719 | 1,035,563,402.10 | |||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 8.26 | 10 | 9,724 | 80,300.30 | |||
| NAHCO | 62.55 | 62.55 | 62.55 | 0.00 | 62.72 | 55 | 179,161 | 11,236,187.50 | |||
| NASCON | 44.00 | 44.00 | 44.00 | 0.00 | 42.33 | 68 | 1,928,025 | 81,618,406.50 | |||
| NB | 33.15 | 33.15 | 33.20 | 33.15 | 33.15 | 0.00 | 0.00 | 33.14 | 243 | 3,135,555 | 103,922,363.30 |
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 2.96 | 33 | 287,166 | 849,593.52 | |||
| NEM | 13.50 | 13.50 | 13.50 | 0.00 | 12.60 | 14 | 147,920 | 1,863,342.85 | |||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 978.64 | 55 | 24,987 | 24,453,352.10 | |||
| NGXGROUP | 30.05 | 30.05 | 30.05 | 0.00 | 29.72 | 21 | 178,590 | 5,307,941.00 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 118.34 | 8 | 8,424 | 996,897.60 | |||
| NNFM | 79.80 | 79.80 | 79.80 | 0.00 | 74.34 | 23 | 45,984 | 3,418,338.55 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.82 | 1.82 | -0.07 | -3.70 | 1.86 | 23 | 4,132,354 | 7,678,807.53 |
| NSLTECH | 0.57 | 0.57 | 0.59 | 0.55 | 0.58 | 0.01 | 1.75 | 0.56 | 108 | 9,433,219 | 5,290,612.49 |
| OANDO | 48.30 | 48.30 | 51.00 | 51.00 | 51.00 | 2.70 | 5.59 | 51.16 | 423 | 1,557,657 | 79,688,338.25 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 535.49 | 72 | 18,421 | 9,864,299.10 | |||
| OMATEK | 0.67 | 0.67 | 0.68 | 0.67 | 0.68 | 0.01 | 1.49 | 0.68 | 16 | 480,432 | 325,423.98 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 771.93 | 128 | 650,107 | 501,833,984.30 | |||
| PRESTIGE | 1.00 | 1.00 | 1.04 | 1.00 | 1.01 | 0.01 | 1.00 | 1.03 | 42 | 6,956,778 | 7,147,073.38 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 33.47 | 9 | 76,533 | 2,561,309.90 | |||
| REDSTAREX | 5.35 | 5.35 | 4.82 | 4.82 | 4.82 | -0.53 | -9.91 | 4.82 | 31 | 1,476,638 | 7,118,137.76 |
| REGALINS | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 | -1.59 | 0.63 | 12 | 634,156 | 400,951.72 |
| ROYALEX | 0.78 | 0.78 | 0.80 | 0.80 | 0.80 | 0.02 | 2.56 | 0.80 | 26 | 5,444,452 | 4,363,228.12 |
| RTBRISCOE | 2.50 | 2.50 | 2.51 | 2.50 | 2.51 | 0.01 | 0.40 | 2.50 | 15 | 399,912 | 1,001,416.53 |
| SCOA | 4.07 | 4.07 | 4.10 | 3.76 | 4.10 | 0.03 | 0.74 | 3.99 | 45 | 662,815 | 2,642,698.27 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 46 | 4,889 | 25,080,570.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 215.88 | 23 | 29,946 | 6,464,844.30 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.86 | 5 | 1,005 | 42,067.25 | |||
| SOVRENINS | 0.94 | 0.94 | 0.97 | 0.93 | 0.93 | -0.01 | -1.06 | 0.94 | 43 | 3,757,154 | 3,535,844.44 |
| STANBIC | 61.50 | 61.50 | 61.50 | 0.00 | 63.16 | 64 | 193,196 | 12,201,664.70 | |||
| STERLINGNG | 5.30 | 5.30 | 5.31 | 5.31 | 5.31 | 0.01 | 0.19 | 5.30 | 83 | 771,731 | 4,088,980.86 |
| SUNUASSUR | 4.99 | 4.99 | 4.99 | 0.00 | 4.79 | 23 | 141,148 | 675,427.42 | |||
| TANTALIZER | 3.20 | 3.20 | 3.20 | 3.01 | 3.10 | -0.10 | -3.13 | 3.10 | 88 | 31,992,685 | 99,179,096.06 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 635.31 | 23 | 9,645 | 6,127,606.20 | |||
| TRANSCOHOT | 134.00 | 134.00 | 136.00 | 136.00 | 136.00 | 2.00 | 1.49 | 135.97 | 42 | 8,864,376 | 1,205,324,977.70 |
| TRANSCORP | 47.00 | 47.00 | 47.00 | 0.00 | 45.75 | 236 | 557,912 | 25,524,037.20 | |||
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 3 | 22,102 | 39,786.60 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 38 | 1,896,809 | 623,101,762.00 | |||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 1.98 | 2 | 5,800 | 11,484.00 | |||
| UACN | 35.50 | 35.50 | 35.50 | 0.00 | 35.97 | 26 | 137,567 | 4,948,842.75 | |||
| UBA | 34.80 | 34.80 | 37.00 | 35.00 | 36.80 | 2.00 | 5.75 | 36.18 | 466 | 14,690,049 | 531,424,087.65 |
| UCAP | 18.20 | 18.20 | 18.80 | 18.10 | 18.30 | 0.10 | 0.55 | 18.31 | 229 | 4,244,846 | 77,736,446.85 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 51.25 | 2 | 5,030 | 257,787.50 | |||
| UNILEVER | 37.10 | 37.10 | 38.45 | 38.45 | 38.45 | 1.35 | 3.64 | 37.78 | 54 | 408,592 | 15,437,781.60 |
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 5.28 | 3 | 5,200 | 27,435.00 | |||
| UNIVINSURE | 0.55 | 0.55 | 0.57 | 0.52 | 0.52 | -0.03 | -5.45 | 0.54 | 86 | 20,125,635 | 10,835,000.77 |
| UPDC | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.02 | -0.70 | 2.84 | 59 | 816,578 | 2,317,545.04 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 6.51 | 29 | 251,768 | 1,639,094.45 | |||
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 4.09 | 13 | 174,889 | 714,751.13 | |||
| VERITASKAP | 1.16 | 1.16 | 1.27 | 1.17 | 1.17 | 0.01 | 0.86 | 1.22 | 155 | 31,427,472 | 38,409,081.93 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 47.73 | 14 | 9,183 | 438,285.50 | |||
| VITAFOAM | 38.00 | 38.00 | 38.00 | 0.00 | 36.30 | 37 | 80,766 | 2,931,666.20 | |||
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 72.07 | 66 | 219,351 | 15,807,958.90 | |||
| WAPIC | 2.45 | 2.45 | 2.60 | 2.22 | 2.22 | -0.23 | -9.39 | 2.32 | 85 | 2,561,124 | 5,952,333.92 |
| WEMABANK | 10.80 | 10.80 | 10.75 | 10.20 | 10.75 | -0.05 | -0.46 | 10.41 | 250 | 12,053,362 | 125,529,922.85 |
| ZENITHBANK | 46.85 | 46.85 | 47.00 | 45.60 | 45.60 | -1.25 | -2.67 | 46.55 | 707 | 22,677,318 | 1,055,545,768.70 |
| TOTAL TRANSACTION (120) | 10,018 | 395,656,618 | 9,039,308,966.79 |
