| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.03 | 3.03 | 2.73 | 2.73 | 2.73 | -0.30 | -9.90 | 2.73 | 18 | 454,801 | 1,241,606.73 |
| ABCTRANS | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 | -1.08 | 0.92 | 23 | 805,562 | 740,185.28 |
| ACADEMY | 2.17 | 2.17 | 2.17 | 0.00 | 0.00 | 2.16 | 15 | 104,755 | 225,924.40 | ||
| ACCESSCORP | 27.85 | 27.85 | 29.00 | 26.55 | 28.15 | 0.30 | 1.08 | 27.82 | 852 | 54,114,835 | 1,505,413,974.20 |
| AFRIPRUD | 8.60 | 8.60 | 9.30 | 8.00 | 9.30 | 0.70 | 8.14 | 8.39 | 122 | 1,847,816 | 15,497,766.10 |
| AIICO | 1.26 | 1.26 | 1.38 | 1.26 | 1.30 | 0.04 | 3.17 | 1.34 | 369 | 53,904,107 | 71,981,382.50 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 0.00 | 2,188.03 | 47 | 22,576 | 49,396,968.30 | ||
| BERGER | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 14.03 | 22 | 214,646 | 3,010,627.80 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 54.24 | 14 | 15,044 | 815,927.00 | ||
| BUACEMENT | 101.95 | 101.95 | 102.50 | 102.50 | 102.50 | 0.55 | 0.54 | 100.33 | 89 | 836,923 | 83,969,842.25 |
| BUAFOODS | 220.00 | 220.00 | 220.00 | 0.00 | 0.00 | 207.75 | 101 | 136,196 | 28,294,394.50 | ||
| CADBURY | 19.95 | 19.95 | 21.90 | 21.00 | 21.90 | 1.95 | 9.77 | 21.58 | 307 | 6,645,109 | 143,384,920.95 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 22.22 | 32 | 209,068 | 4,644,693.00 | ||
| CAVERTON | 2.07 | 2.07 | 2.05 | 1.87 | 1.87 | -0.20 | -9.66 | 1.97 | 109 | 6,198,223 | 12,227,917.06 |
| CHAMPION | 3.43 | 3.43 | 3.75 | 3.70 | 3.75 | 0.32 | 9.33 | 3.72 | 14 | 369,802 | 1,376,375.30 |
| CHAMS | 2.16 | 2.16 | 2.25 | 1.96 | 2.20 | 0.04 | 1.85 | 2.16 | 202 | 13,110,832 | 28,366,569.80 |
| CILEASING | 3.72 | 3.72 | 4.09 | 3.78 | 3.78 | 0.06 | 1.61 | 3.96 | 62 | 4,027,849 | 15,942,021.05 |
| CONHALLPLC | 1.35 | 1.35 | 1.41 | 1.37 | 1.40 | 0.05 | 3.70 | 1.40 | 46 | 5,652,952 | 7,896,026.34 |
| CONOIL | 102.00 | 102.00 | 102.00 | 0.00 | 0.00 | 94.28 | 23 | 8,578 | 808,696.20 | ||
| CORNERST | 1.80 | 1.80 | 1.80 | 1.70 | 1.74 | -0.06 | -3.33 | 1.74 | 27 | 1,660,530 | 2,882,846.93 |
| CUSTODIAN | 10.00 | 10.00 | 10.15 | 9.50 | 10.15 | 0.15 | 1.50 | 9.96 | 42 | 683,280 | 6,803,679.60 |
| CUTIX | 2.80 | 2.80 | 2.80 | 2.70 | 2.80 | 0.00 | 0.00 | 2.78 | 65 | 2,758,818 | 7,668,601.65 |
| CWG | 7.95 | 7.95 | 7.69 | 7.16 | 7.69 | -0.26 | -3.27 | 7.32 | 101 | 3,605,396 | 26,407,011.47 |
| DAARCOMM | 0.96 | 0.96 | 0.88 | 0.87 | 0.87 | -0.09 | -9.38 | 0.87 | 102 | 9,016,393 | 7,858,187.06 |
| DANGCEM | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00 | 356.51 | 187 | 1,886,266 | 672,464,644.20 |
| DANGSUGAR | 67.50 | 67.50 | 67.50 | 65.80 | 67.50 | 0.00 | 0.00 | 67.17 | 257 | 4,725,098 | 317,393,317.70 |
| DEAPCAP | 0.92 | 0.92 | 0.93 | 0.90 | 0.90 | -0.02 | -2.17 | 0.92 | 25 | 2,507,974 | 2,309,796.09 |
| ELLAHLAKES | 3.22 | 3.22 | 3.50 | 3.30 | 3.30 | 0.08 | 2.48 | 3.46 | 44 | 4,366,679 | 15,105,258.22 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 19.00 | 1 | 4,000 | 76,000.00 | ||
| ETERNA | 14.50 | 14.50 | 15.90 | 15.90 | 15.90 | 1.40 | 9.66 | 15.43 | 84 | 940,922 | 14,515,914.65 |
| ETI | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 24.79 | 61 | 359,873 | 8,921,776.00 | ||
| ETRANZACT | 6.10 | 6.10 | 6.70 | 5.80 | 6.60 | 0.50 | 8.20 | 6.45 | 44 | 1,830,521 | 11,804,157.10 |
| FBNH | 25.80 | 25.80 | 28.00 | 25.20 | 27.55 | 1.75 | 6.78 | 27.46 | 356 | 25,688,178 | 705,349,278.55 |
| FCMB | 10.55 | 10.55 | 11.20 | 9.90 | 10.75 | 0.20 | 1.90 | 10.61 | 434 | 39,600,355 | 420,310,220.45 |
| FIDELITYBK | 12.75 | 12.75 | 13.50 | 12.00 | 13.40 | 0.65 | 5.10 | 12.90 | 433 | 41,760,966 | 538,621,519.05 |
| FIDSON | 17.50 | 17.50 | 18.00 | 16.50 | 17.80 | 0.30 | 1.71 | 16.46 | 98 | 2,242,649 | 36,904,715.90 |
| FLOURMILL | 35.85 | 35.85 | 36.50 | 35.85 | 36.50 | 0.65 | 1.81 | 36.03 | 123 | 4,799,463 | 172,916,728.85 |
| FTNCOCOA | 1.98 | 1.98 | 2.17 | 1.98 | 2.10 | 0.12 | 6.06 | 2.08 | 131 | 5,314,797 | 11,048,598.77 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 0.00 | 374.77 | 37 | 21,380 | 8,012,607.50 | ||
| GLAXOSMITH | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 16.81 | 12 | 23,477 | 394,652.10 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.46 | 1 | 10,000 | 34,600.00 | ||
| GTCO | 44.00 | 44.00 | 46.00 | 42.65 | 45.00 | 1.00 | 2.27 | 44.66 | 424 | 13,829,428 | 617,556,189.00 |
| GUINEAINS | 0.40 | 0.40 | 0.44 | 0.38 | 0.44 | 0.04 | 10.00 | 0.40 | 46 | 9,221,892 | 3,697,357.91 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 61.97 | 79 | 158,818 | 9,841,991.70 |
| HONYFLOUR | 3.90 | 3.90 | 3.89 | 3.51 | 3.65 | -0.25 | -6.41 | 3.67 | 101 | 3,446,708 | 12,632,525.52 |
| IKEJAHOTEL | 8.69 | 8.69 | 7.83 | 7.83 | 7.83 | -0.86 | -9.90 | 7.83 | 56 | 859,053 | 6,726,899.34 |
| IMG | 14.75 | 14.75 | 14.75 | 0.00 | 0.00 | 13.53 | 19 | 120,053 | 1,624,189.05 | ||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 0.00 | 7.96 | 4 | 2,198 | 17,505.06 | ||
| INTBREW | 4.77 | 4.77 | 5.24 | 4.99 | 5.20 | 0.43 | 9.01 | 5.07 | 94 | 4,728,343 | 23,974,176.68 |
| JAIZBANK | 2.93 | 2.93 | 3.10 | 2.66 | 3.00 | 0.07 | 2.39 | 2.94 | 522 | 34,523,851 | 101,339,826.27 |
| JAPAULGOLD | 1.86 | 1.86 | 1.99 | 1.85 | 1.86 | 0.00 | 0.00 | 1.93 | 267 | 18,865,479 | 36,323,872.72 |
| JBERGER | 51.40 | 51.40 | 56.50 | 51.40 | 56.50 | 5.10 | 9.92 | 50.82 | 108 | 1,249,964 | 63,524,225.45 |
| JOHNHOLT | 2.12 | 2.12 | 2.12 | 0.00 | 0.00 | 2.33 | 6 | 84,121 | 195,892.65 | ||
| JULI | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.54 | 2 | 33,000 | 17,870.00 | ||
| LASACO | 2.40 | 2.40 | 2.40 | 2.20 | 2.26 | -0.14 | -5.83 | 2.33 | 66 | 2,116,003 | 4,921,213.50 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 0.00 | 3.30 | 17 | 61,560 | 203,238.22 | ||
| LINKASSURE | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.05 | -3.33 | 1.45 | 29 | 936,183 | 1,358,916.15 |
| LIVESTOCK | 1.83 | 1.83 | 1.96 | 1.86 | 1.86 | 0.03 | 1.64 | 1.90 | 56 | 1,378,989 | 2,619,040.75 |
| MANSARD | 5.80 | 5.80 | 5.90 | 5.70 | 5.90 | 0.10 | 1.72 | 5.78 | 106 | 2,833,202 | 16,372,648.29 |
| MAYBAKER | 5.49 | 5.49 | 5.48 | 5.20 | 5.20 | -0.29 | -5.28 | 5.34 | 47 | 794,397 | 4,244,178.22 |
| MBENEFIT | 0.71 | 0.71 | 0.74 | 0.64 | 0.70 | -0.01 | -1.41 | 0.68 | 80 | 8,909,981 | 6,100,722.75 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 0.00 | 3.56 | 2 | 3,200 | 11,392.00 | ||
| MORISON | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.38 | 1 | 346,000 | 1,169,480.00 |
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 109.99 | 32 | 93,461 | 10,279,425.25 | ||
| MTNN | 282.00 | 282.00 | 283.00 | 281.30 | 283.00 | 1.00 | 0.35 | 282.51 | 453 | 3,409,886 | 963,331,059.00 |
| MULTIVERSE | 18.20 | 18.20 | 18.20 | 0.00 | 0.00 | 16.38 | 45 | 262,578 | 4,301,027.64 | ||
| NAHCO | 27.90 | 27.90 | 28.35 | 28.35 | 28.35 | 0.45 | 1.61 | 27.59 | 93 | 1,109,151 | 30,604,723.85 |
| NASCON | 60.00 | 60.00 | 60.00 | 59.95 | 60.00 | 0.00 | 0.00 | 59.14 | 121 | 4,602,306 | 272,198,946.60 |
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.03 | 101 | 736,824 | 27,285,781.70 |
| NEIMETH | 2.02 | 2.02 | 2.00 | 1.96 | 1.98 | -0.04 | -1.98 | 1.98 | 40 | 1,428,489 | 2,834,498.69 |
| NEM | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.91 | 12 | 125,763 | 742,914.00 | ||
| NESTLE | 1,196.00 | 1,196.00 | 1,196.00 | 0.00 | 0.00 | 1,139.65 | 77 | 105,631 | 120,382,770.40 | ||
| NGXGROUP | 24.95 | 24.95 | 24.95 | 0.00 | 0.00 | 23.42 | 30 | 148,971 | 3,489,121.50 | ||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 112.36 | 8 | 7,165 | 805,036.40 | ||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 0.00 | 40.95 | 4 | 3,825 | 156,633.75 | ||
| NPFMCRFBK | 2.15 | 2.15 | 2.12 | 1.98 | 1.98 | -0.17 | -7.91 | 2.02 | 33 | 3,593,500 | 7,258,803.76 |
| NSLTECH | 0.72 | 0.72 | 0.73 | 0.73 | 0.73 | 0.01 | 1.39 | 0.73 | 10 | 648,600 | 476,082.60 |
| OANDO | 11.50 | 11.50 | 11.85 | 11.15 | 11.85 | 0.35 | 3.04 | 11.65 | 166 | 4,634,617 | 53,987,792.70 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 0.00 | 265.06 | 68 | 2,114,701 | 560,527,714.30 |
| OMATEK | 0.98 | 0.98 | 1.04 | 0.90 | 1.00 | 0.02 | 2.04 | 0.95 | 120 | 12,633,959 | 11,998,617.51 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 0.00 | 233.28 | 69 | 432,358 | 100,862,318.60 | ||
| PRESTIGE | 0.53 | 0.53 | 0.58 | 0.53 | 0.57 | 0.04 | 7.55 | 0.56 | 39 | 8,070,780 | 4,543,946.38 |
| PZ | 28.00 | 28.00 | 29.50 | 29.50 | 29.50 | 1.50 | 5.36 | 28.99 | 145 | 6,214,917 | 180,174,110.45 |
| REDSTAREX | 3.55 | 3.55 | 3.80 | 3.20 | 3.80 | 0.25 | 7.04 | 3.50 | 26 | 1,159,358 | 4,060,389.92 |
| REGALINS | 0.48 | 0.48 | 0.51 | 0.48 | 0.51 | 0.03 | 6.25 | 0.49 | 26 | 5,577,304 | 2,755,617.72 |
| ROYALEX | 0.90 | 0.90 | 0.99 | 0.81 | 0.99 | 0.09 | 10.00 | 0.93 | 74 | 5,876,394 | 5,488,023.74 |
| RTBRISCOE | 0.68 | 0.68 | 0.73 | 0.70 | 0.73 | 0.05 | 7.35 | 0.72 | 18 | 1,570,132 | 1,128,154.76 |
| SCOA | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 5 | 282,378 | 460,338.59 |
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 0.00 | 2,487.82 | 25 | 8,800 | 21,892,790.90 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 109.80 | 7 | 44,119 | 4,844,100.00 | ||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 0.00 | 25.62 | 6 | 6,187 | 158,495.00 | ||
| SOVRENINS | 0.61 | 0.61 | 0.61 | 0.55 | 0.60 | -0.01 | -1.64 | 0.58 | 28 | 4,636,303 | 2,675,844.16 |
| STANBIC | 68.00 | 68.00 | 68.00 | 0.00 | 0.00 | 65.63 | 80 | 489,579 | 32,131,504.30 | ||
| STERLINGNG | 6.33 | 6.10 | 6.59 | 5.70 | 6.54 | 0.21 | 3.32 | 6.29 | 489 | 54,323,618 | 341,576,969.57 |
| SUNUASSUR | 1.20 | 1.20 | 1.30 | 1.25 | 1.30 | 0.10 | 8.33 | 1.29 | 11 | 707,487 | 915,287.31 |
| TANTALIZER | 0.46 | 0.46 | 0.50 | 0.47 | 0.47 | 0.01 | 2.17 | 0.49 | 27 | 1,571,303 | 765,272.70 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.37 | 17 | 261,950 | 620,559.70 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 324.00 | 73 | 89,866 | 29,116,166.80 | ||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 0.00 | 2.90 | 4 | 5,130 | 14,877.00 | ||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 91.82 | 164 | 446,430 | 40,990,138.74 | ||
| TRANSCORP | 12.87 | 12.87 | 13.50 | 11.60 | 13.40 | 0.53 | 4.12 | 12.55 | 1149 | 74,535,034 | 935,421,148.14 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 | 1.38 | 4 | 102,200 | 141,036.00 | ||
| TRIPPLEG | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 2.14 | 5 | 6,823 | 14,601.22 | ||
| UACN | 15.50 | 15.50 | 15.05 | 15.00 | 15.00 | -0.50 | -3.23 | 15.06 | 72 | 1,328,056 | 19,996,569.40 |
| UBA | 29.35 | 29.30 | 31.80 | 28.00 | 30.80 | 1.45 | 4.94 | 30.11 | 836 | 52,273,575 | 1,573,814,262.90 |
| UCAP | 24.90 | 24.90 | 25.90 | 23.50 | 24.90 | 0.00 | 0.00 | 24.65 | 252 | 7,620,508 | 187,839,526.70 |
| UNILEVER | 16.60 | 16.60 | 16.60 | 0.00 | 0.00 | 16.57 | 84 | 652,584 | 10,812,528.30 | ||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 7.50 | 3 | 16,200 | 121,500.00 | ||
| UNITYBNK | 2.56 | 2.56 | 2.75 | 2.31 | 2.51 | -0.05 | -1.95 | 2.50 | 328 | 37,115,782 | 92,940,608.89 |
| UNIVINSURE | 0.33 | 0.33 | 0.36 | 0.30 | 0.34 | 0.01 | 3.03 | 0.33 | 110 | 19,310,783 | 6,380,738.83 |
| UPDC | 1.80 | 1.80 | 1.79 | 1.62 | 1.79 | -0.01 | -0.56 | 1.66 | 94 | 6,753,668 | 11,183,190.05 |
| UPDCREIT | 7.00 | 7.00 | 6.80 | 6.30 | 6.80 | -0.20 | -2.86 | 6.42 | 86 | 3,811,273 | 24,456,034.80 |
| UPL | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.68 | 4 | 17,031 | 45,650.91 | ||
| VERITASKAP | 0.45 | 0.45 | 0.49 | 0.41 | 0.49 | 0.04 | 8.89 | 0.48 | 153 | 40,652,538 | 19,328,671.09 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 201.63 | 11 | 3,001 | 605,100.80 | ||
| VITAFOAM | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | -0.05 | -0.21 | 24.08 | 53 | 740,566 | 17,835,783.00 |
| WAPCO | 39.00 | 39.00 | 39.00 | 38.00 | 39.00 | 0.00 | 0.00 | 38.89 | 282 | 16,813,174 | 653,786,316.30 |
| WAPIC | 0.85 | 0.85 | 0.85 | 0.80 | 0.80 | -0.05 | -5.88 | 0.81 | 123 | 9,010,401 | 7,258,402.50 |
| WEMABANK | 8.60 | 8.60 | 8.70 | 7.80 | 8.70 | 0.10 | 1.16 | 8.32 | 335 | 16,479,950 | 137,030,872.65 |
| ZENITHBANK | 42.65 | 42.65 | 45.00 | 42.00 | 43.50 | 0.85 | 1.99 | 43.33 | 719 | 45,620,327 | 1,976,800,859.25 |
| TOTAL TRANSACTION (120) | 14,713 | 867,286,406 | 14,399,162,539.55 |
