| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.80 | 7.80 | 8.55 | 8.55 | 8.55 | 0.75 | 9.62% | 60 | 900,585.00 | 7,699,691.40 | ||
| ABCTRANS | 5.15 | 5.15 | 5.50 | 5.50 | 5.50 | 0.35 | 6.80% | 109 | 487,575.00 | 2,720,193.30 | 31 | |
| ACADEMY | 8.65 | 8.65 | 0.00 | 0.00 | 8.65 | 0.00 | 0.00% | 72 | 375,780.00 | 3,231,583.75 | 37 | |
| ACCESSCORP | 22.50 | 22.50 | 23.00 | 22.40 | 22.60 | 0.10 | 0.44% | 1881 | 33,356,941.00 | 757,454,769.05 | ||
| AFRIPRUD | 14.70 | 14.70 | 14.85 | 14.70 | 14.70 | 0.00 | 0.00% | 148 | 1,515,010.00 | 22,484,786.45 | ||
| AIICO | 4.21 | 4.21 | 4.27 | 4.03 | 4.15 | (0.06) | -1.43% | 484 | 8,960,275.00 | 37,303,765.54 | ||
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 1 | 426.00 | 1,063,722.00 | ||
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 51 | 134,351.00 | 2,476,512.95 | ||
| ARADEL | 780.00 | 780.00 | 0.00 | 0.00 | 780.00 | 0.00 | 0.00% | 654 | 2,891,845.00 | 2,253,525,541.80 | ||
| AUSTINLAZ | 4.34 | 4.34 | 4.13 | 4.00 | 4.00 | (0.34) | -7.83% | 157 | 3,694,292.00 | 15,086,768.88 | ||
| BERGER | 58.90 | 58.90 | 0.00 | 0.00 | 58.90 | 0.00 | 0.00% | 125 | 210,738.00 | 12,474,857.45 | ||
| BETAGLAS | 420.00 | 420.00 | 0.00 | 0.00 | 420.00 | 0.00 | 0.00% | 325 | 103,058.00 | 42,081,885.10 | ||
| BUACEMENT | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 906 | 656,771.00 | 115,853,470.60 | ||
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00% | 632 | 62,644.00 | 46,122,507.00 | ||
| CADBURY | 67.60 | 67.60 | 0.00 | 0.00 | 67.60 | 0.00 | 0.00% | 398 | 1,202,438.00 | 80,739,479.25 | ||
| CAP | 79.50 | 79.50 | 0.00 | 0.00 | 79.50 | 0.00 | 0.00% | 76 | 382,985.00 | 30,403,021.65 | ||
| CAVERTON | 7.30 | 7.30 | 7.20 | 7.15 | 7.20 | (0.10) | -1.37% | 132 | 2,098,867.00 | 15,079,518.95 | ||
| CHAMPION | 19.00 | 19.00 | 18.90 | 17.50 | 18.90 | (0.10) | -0.53% | 271 | 5,028,906.00 | 90,624,794.90 | ||
| CHAMS | 4.88 | 4.90 | 5.00 | 4.65 | 5.00 | 0.12 | 2.46% | 687 | 39,505,316.00 | 190,587,329.03 | ||
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 5 | 6,918.00 | 100,223.50 | ||
| CILEASING | 7.20 | 7.20 | 7.25 | 7.25 | 7.25 | 0.05 | 0.69% | 91 | 708,121.00 | 5,190,674.75 | ||
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 9 | 5,150.00 | 566,500.00 | ||
| CONHALLPLC | 5.00 | 5.00 | 5.10 | 4.91 | 4.98 | (0.02) | -0.40% | 118 | 2,670,973.00 | 13,253,202.97 | ||
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 89 | 35,239.00 | 5,808,426.10 | ||
| CORNERST | 6.30 | 6.30 | 6.60 | 5.82 | 6.10 | (0.20) | -3.17% | 103 | 4,486,682.00 | 27,527,913.51 | ||
| CUSTODIAN | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00% | 96 | 241,177.00 | 10,573,911.65 | ||
| CUTIX | 3.69 | 3.69 | 3.69 | 3.60 | 3.60 | (0.09) | -2.44% | 306 | 5,536,204.00 | 20,152,595.87 | ||
| CWG | 22.90 | 22.90 | 22.90 | 22.80 | 22.80 | (0.10) | -0.44% | 310 | 1,464,029.00 | 33,615,803.30 | ||
| DAARCOMM | 1.31 | 1.31 | 1.28 | 1.24 | 1.28 | (0.03) | -2.29% | 204 | 3,441,437.00 | 4,391,614.83 | ||
| DANGCEM | 635.00 | 635.00 | 0.00 | 0.00 | 635.00 | 0.00 | 0.00% | 1130 | 494,866.00 | 304,002,260.10 | ||
| DANGSUGAR | 65.00 | 65.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0.00% | 847 | 1,745,170.00 | 115,645,606.70 | ||
| DEAPCAP | 8.63 | 9.49 | 9.49 | 9.49 | 9.49 | 0.86 | 9.97% | 212 | 7,179,071.00 | 68,119,846.29 | ||
| ELLAHLAKES | 15.30 | 15.30 | 16.00 | 15.05 | 15.05 | (0.25) | -1.63% | 637 | 10,295,222.00 | 157,807,177.80 | ||
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 1 | 750.00 | 27,337.50 | ||
| ETERNA | 30.00 | 30.00 | 31.00 | 30.85 | 30.85 | 0.85 | 2.83% | 249 | 1,599,968.00 | 49,000,985.95 | ||
| ETI | 48.00 | 48.00 | 0.00 | 0.00 | 48.00 | 0.00 | 0.00% | 146 | 447,784.00 | 21,057,505.35 | ||
| ETRANZACT | 19.10 | 19.10 | 18.05 | 17.35 | 17.35 | (1.75) | -9.16% | 100 | 665,855.00 | 11,935,687.45 | ||
| EUNISELL | 149.80 | 149.80 | 0.00 | 0.00 | 149.80 | 0.00 | 0.00% | 159 | 69,427.00 | 9,477,697.85 | ||
| FCMB | 11.10 | 11.10 | 11.15 | 11.05 | 11.05 | (0.05) | -0.45% | 555 | 8,458,392.00 | 94,073,691.65 | ||
| FIDELITYBK | 19.75 | 19.90 | 19.90 | 19.00 | 19.00 | (0.75) | -3.80% | 717 | 10,931,565.00 | 212,826,709.35 | ||
| FIDSON | 71.50 | 71.50 | 0.00 | 0.00 | 71.50 | 0.00 | 0.00% | 742 | 608,414.00 | 39,995,519.10 | ||
| FIRSTHOLDCO | 47.05 | 47.05 | 47.10 | 46.00 | 46.00 | (1.05) | -2.23% | 530 | 4,583,825.00 | 212,606,806.40 | ||
| FTNCOCOA | 6.90 | 6.90 | 7.31 | 6.93 | 6.99 | 0.09 | 1.30% | 357 | 3,627,533.00 | 25,560,167.22 | ||
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 80 | 3,745.00 | 3,847,613.00 | ||
| GTCO | 98.50 | 98.50 | 99.00 | 98.50 | 99.00 | 0.50 | 0.51% | 1462 | 21,897,369.00 | 2,163,443,784.50 | ||
| GUINEAINS | 1.46 | 1.46 | 1.58 | 1.46 | 1.50 | 0.04 | 2.74% | 291 | 9,762,324.00 | 14,910,879.85 | ||
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00% | 112 | 49,998.00 | 15,749,370.00 | ||
| HMCALL | 4.37 | 4.37 | 0.00 | 0.00 | 4.37 | 0.00 | 0.00% | 95 | 1,032,091.00 | 4,181,920.67 | ||
| HONYFLOUR | 23.00 | 23.00 | 23.00 | 22.15 | 22.15 | (0.85) | -3.70% | 435 | 1,751,852.00 | 39,683,834.25 | ||
| IKEJAHOTEL | 35.80 | 35.80 | 32.25 | 32.25 | 32.25 | (3.55) | -9.92% | 144 | 535,273.00 | 17,646,707.55 | ||
| IMG | 34.85 | 34.85 | 0.00 | 0.00 | 34.85 | 0.00 | 0.00% | 25 | 44,602.00 | 1,562,399.50 | ||
| INFINITY | 8.45 | 8.45 | 9.00 | 9.00 | 9.00 | 0.55 | 6.51% | 27 | 538,784.00 | 4,884,016.35 | ||
| INTBREW | 14.50 | 14.50 | 14.50 | 14.00 | 14.00 | (0.50) | -3.45% | 232 | 3,939,969.00 | 55,918,019.50 | ||
| INTENEGINS | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | (0.25) | -7.69% | 67 | 1,056,271.00 | 3,220,831.79 | ||
| JAIZBANK | 8.25 | 8.25 | 8.40 | 8.01 | 8.06 | (0.19) | -2.30% | 1534 | 12,922,060.00 | 105,636,244.85 | ||
| JAPAULGOLD | 2.59 | 2.59 | 2.68 | 2.60 | 2.68 | 0.09 | 3.47% | 343 | 28,786,471.00 | 76,278,005.62 | ||
| JBERGER | 182.00 | 182.00 | 0.00 | 0.00 | 182.00 | 0.00 | 0.00% | 166 | 392,563.00 | 66,428,150.10 | ||
| JOHNHOLT | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00% | 58 | 220,498.00 | 1,576,429.40 | ||
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 12 | 56,414.00 | 401,240.45 | ||
| LASACO | 2.50 | 2.50 | 2.50 | 2.47 | 2.47 | (0.03) | -1.20% | 89 | 5,125,987.00 | 12,752,657.21 | ||
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 110 | 1,095,826.00 | 9,431,531.35 | ||
| LEGENDINT | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | (0.05) | -0.83% | 42 | 909,336.00 | 5,402,989.95 | ||
| LINKASSURE | 1.78 | 1.76 | 1.80 | 1.75 | 1.78 | 0.00 | 0.00% | 106 | 5,089,220.00 | 9,023,473.19 | ||
| LIVESTOCK | 7.00 | 7.00 | 7.00 | 6.70 | 7.00 | 0.00 | 0.00% | 131 | 1,673,356.00 | 11,581,884.05 | ||
| LIVINGTRUST | 5.15 | 5.15 | 4.65 | 4.64 | 4.64 | (0.51) | -9.90% | 104 | 1,536,077.00 | 7,238,205.08 | ||
| MANSARD | 14.92 | 14.92 | 15.02 | 15.02 | 15.02 | 0.10 | 0.67% | 109 | 486,795.00 | 7,232,675.96 | ||
| MAYBAKER | 39.15 | 39.15 | 35.25 | 35.25 | 35.25 | (3.90) | -9.96% | 715 | 1,703,707.00 | 60,674,710.20 | ||
| MBENEFIT | 4.19 | 4.20 | 4.30 | 4.10 | 4.30 | 0.11 | 2.63% | 419 | 9,238,101.00 | 38,940,359.56 | ||
| MCNICHOLS | 7.00 | 7.00 | 6.90 | 6.30 | 6.85 | (0.15) | -2.14% | 278 | 5,171,709.00 | 34,227,106.69 | ||
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 0.00% | 149 | 309,461.00 | 28,965,773.10 | ||
| MEYER | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 45 | 109,593.00 | 2,155,483.25 | ||
| MORISON | 9.09 | 9.09 | 9.99 | 9.99 | 9.99 | 0.90 | 9.90% | 7 | 374,500.00 | 3,741,255.00 | ||
| MTNN | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | (8.00) | -1.38% | 2736 | 2,654,423.00 | 1,516,266,959.90 | ||
| MULTIVERSE | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00% | 39 | 196,690.00 | 5,005,760.50 | ||
| NAHCO | 110.00 | 110.00 | 117.90 | 110.40 | 115.00 | 5.00 | 4.55% | 326 | 5,942,184.00 | 668,499,231.10 | ||
| NASCON | 114.00 | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 0.00% | 130 | 691,406.00 | 77,793,104.10 | ||
| NB | 78.00 | 78.00 | 0.00 | 0.00 | 78.00 | 0.00 | 0.00% | 286 | 510,945.00 | 40,975,221.60 | ||
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 538 | 330,701.00 | 63,937,020.00 | ||
| NEIMETH | 10.80 | 10.80 | 10.80 | 9.80 | 10.50 | (0.30) | -2.78% | 1053 | 58,125,692.00 | 590,602,963.15 | ||
| NEM | 32.20 | 32.20 | 31.10 | 30.00 | 30.05 | (2.15) | -6.68% | 252 | 6,135,394.00 | 185,334,568.00 | ||
| NESTLE | 2153.80 | 2153.80 | 0.00 | 0.00 | 2153.80 | 0.00 | 0.00% | 172 | 19,328.00 | 38,470,650.30 | ||
| NGXGROUP | 82.00 | 82.00 | 0.00 | 0.00 | 82.00 | 0.00 | 0.00% | 245 | 920,542.00 | 75,340,787.15 | ||
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 241 | 280,559.00 | 35,462,976.50 | ||
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00% | 35 | 26,504.00 | 2,011,653.60 | ||
| NPFMCRFBK | 5.80 | 5.80 | 6.16 | 5.50 | 5.55 | (0.25) | -4.31% | 389 | 9,350,520.00 | 53,866,795.19 | ||
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 20 | 16,274.00 | 1,843,844.20 | ||
| NSLTECH | 0.98 | 0.98 | 0.98 | 0.94 | 0.96 | (0.02) | -2.04% | 242 | 13,615,361.00 | 13,136,946.32 | ||
| OANDO | 40.00 | 40.00 | 39.90 | 39.55 | 39.55 | (0.45) | -1.13% | 556 | 2,125,472.00 | 84,114,371.80 | ||
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00% | 575 | 199,034.00 | 238,292,039.90 | ||
| OMATEK | 2.30 | 2.30 | 2.53 | 2.25 | 2.49 | 0.19 | 8.26% | 515 | 23,985,863.00 | 59,651,175.97 | ||
| PRESCO | 1635.00 | 1635.00 | 0.00 | 0.00 | 1635.00 | 0.00 | 0.00% | 400 | 92,344.00 | 147,942,233.80 | ||
| PRESTIGE | 1.76 | 1.76 | 1.80 | 1.71 | 1.77 | 0.01 | 0.57% | 85 | 3,963,509.00 | 6,943,622.93 | ||
| PZ | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00% | 242 | 1,520,508.00 | 80,867,368.95 | ||
| REDSTAREX | 19.00 | 19.00 | 20.80 | 18.00 | 20.80 | 1.80 | 9.47% | 164 | 1,884,230.00 | 34,899,310.65 | ||
| REGALINS | 1.23 | 1.23 | 1.22 | 1.13 | 1.18 | (0.05) | -4.07% | 160 | 14,732,482.00 | 17,291,926.39 | ||
| ROYALEX | 2.20 | 2.20 | 2.40 | 2.27 | 2.27 | 0.07 | 3.18% | 158 | 4,459,462.00 | 10,578,646.87 | ||
| RTBRISCOE | 7.22 | 7.94 | 7.94 | 6.50 | 6.50 | (0.72) | -9.97% | 730 | 13,635,221.00 | 99,973,707.28 | ||
| SCOA | 28.75 | 28.75 | 0.00 | 0.00 | 28.75 | 0.00 | 0.00% | 27 | 139,804.00 | 4,417,806.40 | ||
| SEPLAT | 6700.00 | 6700.00 | 0.00 | 0.00 | 6700.00 | 0.00 | 0.00% | 259 | 6,841.00 | 47,442,509.30 | ||
| SKYAVN | 117.00 | 117.00 | 128.60 | 128.60 | 128.60 | 11.60 | 9.91% | 243 | 819,424.00 | 96,436,562.60 | ||
| SOVRENINS | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | (0.20) | -5.38% | 81 | 853,615.00 | 3,127,306.00 | ||
| STANBIC | 108.00 | 108.00 | 0.00 | 0.00 | 108.00 | 0.00 | 0.00% | 225 | 168,706.00 | 18,685,950.90 | ||
| STERLINGNG | 7.30 | 7.30 | 7.40 | 7.00 | 7.40 | 0.10 | 1.37% | 530 | 20,680,416.00 | 147,281,015.55 | ||
| SUNUASSUR | 4.65 | 4.65 | 5.07 | 4.99 | 4.99 | 0.34 | 7.31% | 83 | 2,227,249.00 | 11,133,621.21 | ||
| TANTALIZER | 3.53 | 3.53 | 3.88 | 3.50 | 3.88 | 0.35 | 9.92% | 592 | 29,244,073.00 | 109,838,625.56 | ||
| TIP | 14.80 | 14.80 | 14.95 | 14.65 | 14.95 | 0.15 | 1.01% | 416 | 4,595,888.00 | 68,119,598.45 | ||
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 77 | 3,812.00 | 2,195,712.00 | ||
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 0.00% | 60 | 13,783.00 | 2,285,933.40 | ||
| TRANSCORP | 45.95 | 45.95 | 0.00 | 0.00 | 45.95 | 0.00 | 0.00% | 239 | 1,374,018.00 | 63,252,121.50 | ||
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00% | 125 | 98,433.00 | 27,320,851.90 | ||
| TRIPPLEG | 7.10 | 7.10 | 7.70 | 7.00 | 7.70 | 0.60 | 8.45% | 81 | 921,240.00 | 6,597,105.81 | ||
| UACN | 92.50 | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 0.00% | 164 | 208,243.00 | 18,866,383.45 | ||
| UBA | 44.85 | 44.85 | 45.30 | 44.50 | 44.50 | (0.35) | -0.78% | 1150 | 8,920,763.00 | 400,466,072.75 | ||
| UCAP | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 0.00 | 0.00% | 286 | 6,802,302.00 | 123,052,392.65 | ||
| UNILEVER | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00% | 170 | 412,702.00 | 32,223,269.30 | ||
| UNIONDICON | 9.70 | 9.70 | 0.00 | 0.00 | 9.70 | 0.00 | 0.00% | 30 | 48,937.00 | 446,962.75 | ||
| UNIVINSURE | 1.23 | 1.23 | 1.27 | 1.18 | 1.22 | (0.01) | -0.81% | 130 | 6,001,528.00 | 7,332,029.46 | ||
| UPDC | 6.10 | 6.10 | 6.20 | 5.55 | 6.00 | (0.10) | -1.64% | 366 | 10,115,836.00 | 59,125,190.50 | ||
| UPL | 6.00 | 6.00 | 6.25 | 6.00 | 6.25 | 0.25 | 4.17% | 39 | 949,127.00 | 5,806,033.10 | ||
| VERITASKAP | 1.90 | 1.90 | 2.08 | 1.98 | 2.03 | 0.13 | 6.84% | 356 | 21,146,075.00 | 43,134,415.01 | ||
| VFDGROUP | 11.90 | 11.90 | 11.80 | 11.50 | 11.50 | (0.40) | -3.36% | 187 | 1,853,340.00 | 21,452,082.85 | ||
| VITAFOAM | 112.00 | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 0.00% | 262 | 656,310.00 | 71,866,275.25 | ||
| WAPCO | 157.00 | 157.00 | 0.00 | 0.00 | 157.00 | 0.00 | 0.00% | 513 | 1,941,849.00 | 301,316,861.90 | ||
| WAPIC | 3.56 | 3.56 | 3.65 | 3.56 | 3.58 | 0.02 | 0.56% | 122 | 3,678,400.00 | 13,198,749.19 | ||
| WEMABANK | 22.50 | 22.50 | 22.60 | 22.50 | 22.50 | 0.00 | 0.00% | 525 | 8,078,691.00 | 182,048,925.65 | ||
| ZENITHBANK | 70.90 | 70.90 | 71.45 | 70.95 | 71.00 | 0.10 | 0.14% | 1616 | 32,422,694.00 | 2,303,612,306.05 | ||
| ZICHIS | 3.16 | 3.16 | 3.47 | 3.47 | 3.47 | 0.31 | 9.81% | 2 | 200,000.00 | 694,000.00 | ||
| TOTAL TRANSACTION | 41,514 | 616,685,274.00 | 16,318,949,172.80 |
