| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.42 | 2.42 | 2.42 | 0.00 | 0.00 | 2.24 | 27 | 79,000 | 176,641.64 | ||
| ABCTRANS | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.08 | -9.41 | 0.77 | 29 | 442,224 | 341,211.59 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.75 | 7 | 49,000 | 85,900.00 | ||
| ACCESSCORP | 24.00 | 24.00 | 24.90 | 24.05 | 24.50 | 0.50 | 2.08 | 24.54 | 915 | 56,742,525 | 1,392,432,590.95 |
| AFRIPRUD | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 7.21 | 42 | 200,759 | 1,448,167.45 | ||
| AIICO | 1.05 | 1.05 | 1.14 | 1.05 | 1.14 | 0.09 | 8.57 | 1.10 | 153 | 31,090,805 | 34,309,967.25 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 5 | 225 | 445,500.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 2 | 500 | 3,575.00 | ||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.00 | 2 | 10,000 | 20,000.00 | ||
| BERGER | 15.65 | 15.65 | 15.65 | 0.00 | 0.00 | 15.71 | 20 | 45,987 | 722,555.35 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 54.12 | 8 | 13,472 | 729,105.85 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 133.77 | 90 | 275,791 | 36,892,154.55 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.08 | 59 | 59,256 | 20,270,327.50 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.33 | 41 | 77,647 | 1,423,237.20 | ||
| CAP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.91 | 35 | 1,160,523 | 27,748,402.25 |
| CAVERTON | 1.65 | 1.65 | 1.80 | 1.80 | 1.80 | 0.15 | 9.09 | 1.78 | 18 | 317,345 | 566,265.60 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.49 | 13 | 143,501 | 500,751.68 | ||
| CHAMS | 2.05 | 2.05 | 2.04 | 1.90 | 1.92 | -0.13 | -6.34 | 1.98 | 110 | 6,125,767 | 12,098,849.30 |
| CILEASING | 4.15 | 4.15 | 4.10 | 3.97 | 4.10 | -0.05 | -1.20 | 3.92 | 31 | 1,977,098 | 7,759,631.38 |
| CONHALLPLC | 1.58 | 1.58 | 1.73 | 1.43 | 1.63 | 0.05 | 3.16 | 1.52 | 77 | 19,012,607 | 28,967,885.23 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 81.86 | 27 | 390,589 | 31,973,755.30 | ||
| CORNERST | 2.00 | 2.00 | 2.05 | 1.93 | 2.05 | 0.05 | 2.50 | 1.97 | 20 | 809,309 | 1,593,705.92 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.50 | 32 | 222,918 | 2,117,839.70 | ||
| CUTIX | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -0.16 | -5.80 | 2.70 | 13 | 291,000 | 787,105.36 |
| CWG | 7.15 | 7.15 | 7.50 | 7.00 | 7.50 | 0.35 | 4.90 | 7.02 | 90 | 2,825,190 | 19,846,389.35 |
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 21 | 1,778,982 | 1,192,070.99 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 0.00 | 618.10 | 67 | 4,933 | 3,049,106.30 | ||
| DANGSUGAR | 53.10 | 53.10 | 52.00 | 51.50 | 52.00 | -1.10 | -2.07 | 50.96 | 335 | 4,738,758 | 241,485,545.65 |
| DEAPCAP | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.63 | 14 | 277,152 | 174,370.26 | ||
| ELLAHLAKES | 3.69 | 3.69 | 3.70 | 3.70 | 3.70 | 0.01 | 0.27 | 3.63 | 38 | 1,209,518 | 4,395,420.22 |
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 0.00 | 16.28 | 55 | 505,138 | 8,225,840.25 | ||
| ETI | 24.10 | 24.10 | 24.50 | 24.10 | 24.50 | 0.40 | 1.66 | 24.45 | 53 | 6,805,360 | 166,416,318.75 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 5.69 | 12 | 48,234 | 274,512.40 | ||
| FBNH | 35.10 | 35.10 | 36.00 | 35.10 | 35.55 | 0.45 | 1.28 | 35.47 | 329 | 13,904,361 | 493,241,786.45 |
| FCMB | 8.85 | 8.85 | 9.10 | 8.50 | 8.50 | -0.35 | -3.95 | 8.73 | 207 | 21,056,402 | 183,878,006.55 |
| FIDELITYBK | 9.95 | 9.95 | 10.35 | 9.70 | 10.00 | 0.05 | 0.50 | 9.93 | 505 | 50,780,063 | 504,233,525.20 |
| FIDSON | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 14.93 | 35 | 140,877 | 2,102,630.50 | ||
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 39.03 | 90 | 740,420 | 28,899,663.75 | ||
| FTNCOCOA | 1.77 | 1.77 | 1.93 | 1.60 | 1.60 | -0.17 | -9.60 | 1.66 | 85 | 3,612,927 | 5,986,095.62 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 25 | 607 | 546,300.00 | ||
| GTCO | 52.00 | 52.00 | 52.50 | 51.00 | 52.50 | 0.50 | 0.96 | 52.30 | 795 | 78,675,776 | 4,114,864,136.65 |
| GUINEAINS | 0.38 | 0.38 | 0.36 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 31 | 2,907,514 | 1,035,711.13 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 0.00 | 47.96 | 48 | 274,394 | 13,159,318.50 | ||
| HONYFLOUR | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.65 | 29 | 162,391 | 593,375.48 | ||
| IKEJAHOTEL | 5.85 | 5.85 | 6.43 | 6.43 | 6.43 | 0.58 | 9.91 | 6.30 | 67 | 1,760,479 | 11,092,242.44 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.41 | 3 | 1,511 | 18,747.95 | ||
| INTBREW | 4.62 | 4.62 | 4.61 | 4.45 | 4.45 | -0.17 | -3.68 | 4.51 | 53 | 4,475,950 | 20,168,478.19 |
| INTENEGINS | 1.48 | 1.48 | 1.60 | 1.45 | 1.60 | 0.12 | 8.11 | 1.55 | 25 | 747,402 | 1,154,786.77 |
| JAIZBANK | 2.40 | 2.40 | 2.40 | 2.37 | 2.40 | 0.00 | 0.00 | 2.39 | 191 | 5,908,210 | 14,131,697.05 |
| JAPAULGOLD | 2.10 | 2.10 | 2.15 | 2.06 | 2.12 | 0.02 | 0.95 | 2.10 | 109 | 6,432,043 | 13,497,153.04 |
| JBERGER | 60.15 | 60.15 | 66.00 | 66.00 | 66.00 | 5.85 | 9.73 | 65.19 | 53 | 439,859 | 28,674,291.55 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 10.05 | 62 | 228,785 | 2,299,145.13 | ||
| LASACO | 2.16 | 2.16 | 2.14 | 2.00 | 2.14 | -0.02 | -0.93 | 2.04 | 47 | 1,404,864 | 2,861,841.13 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.61 | 10 | 61,813 | 222,851.01 | ||
| LINKASSURE | 0.85 | 0.85 | 0.86 | 0.86 | 0.86 | 0.01 | 1.18 | 0.86 | 13 | 632,930 | 544,516.50 |
| LIVESTOCK | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.02 | -1.10 | 1.78 | 30 | 169,848 | 302,508.63 |
| MANSARD | 5.70 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00 | 0.00 | 5.73 | 50 | 3,312,674 | 18,997,978.83 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.95 | 11 | 23,468 | 139,745.63 | ||
| MBENEFIT | 0.58 | 0.58 | 0.62 | 0.62 | 0.62 | 0.04 | 6.90 | 0.61 | 30 | 757,669 | 464,854.86 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 19 | 281,361 | 1,418,059.44 | ||
| MORISON | 1.60 | 1.60 | 1.76 | 1.65 | 1.76 | 0.16 | 10.00 | 1.65 | 5 | 15,209,421 | 25,118,580.96 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 9 | 100,207 | 12,175,150.50 | ||
| MTNN | 229.90 | 229.90 | 232.00 | 229.90 | 232.00 | 2.10 | 0.91 | 231.89 | 257 | 3,209,064 | 744,135,580.10 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 13.91 | 9 | 3,135 | 43,602.50 | ||
| NAHCO | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | -1.00 | -3.03 | 32.02 | 80 | 1,721,069 | 55,116,226.30 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 0.00 | 49.74 | 79 | 708,492 | 35,239,333.35 | ||
| NB | 28.05 | 28.05 | 29.50 | 28.35 | 29.35 | 1.30 | 4.63 | 29.24 | 172 | 4,098,789 | 119,844,611.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.00 | 1 | 1,090 | 4,360.00 | ||
| NEIMETH | 1.73 | 1.73 | 1.82 | 1.82 | 1.82 | 0.09 | 5.20 | 1.81 | 15 | 138,721 | 250,432.94 |
| NEM | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 9.18 | 33 | 278,311 | 2,556,236.35 | ||
| NESTLE | 900.00 | 900.00 | 900.10 | 900.00 | 900.10 | 0.10 | 0.01 | 900.13 | 84 | 1,005,036 | 904,667,525.80 |
| NGXGROUP | 22.95 | 22.95 | 21.65 | 21.40 | 21.40 | -1.55 | -6.75 | 21.44 | 49 | 1,323,996 | 28,383,227.15 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 112.74 | 15 | 23,447 | 2,643,511.00 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.74 | 17 | 40,254 | 1,760,828.50 | ||
| NPFMCRFBK | 1.70 | 1.70 | 1.86 | 1.82 | 1.82 | 0.12 | 7.06 | 1.85 | 25 | 1,750,040 | 3,246,099.40 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.60 | 7 | 44,463 | 26,752.84 | ||
| OANDO | 12.00 | 12.00 | 11.60 | 11.25 | 11.60 | -0.40 | -3.33 | 11.28 | 123 | 3,381,520 | 38,134,426.20 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 0.00 | 245.73 | 34 | 12,492 | 3,069,672.00 | ||
| OMATEK | 0.72 | 0.72 | 0.79 | 0.73 | 0.79 | 0.07 | 9.72 | 0.78 | 24 | 2,084,390 | 1,620,937.10 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 208.40 | 29 | 28,914 | 6,025,777.60 | ||
| PRESTIGE | 0.56 | 0.56 | 0.60 | 0.56 | 0.60 | 0.04 | 7.14 | 0.57 | 22 | 766,301 | 435,422.26 |
| PZ | 35.00 | 35.00 | 38.00 | 36.00 | 38.00 | 3.00 | 8.57 | 35.79 | 46 | 486,816 | 17,423,875.40 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.70 | 8 | 363,766 | 1,344,893.90 | ||
| REGALINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 6 | 12,618 | 5,411.55 | ||
| ROYALEX | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 26 | 1,520,574 | 1,054,523.00 |
| RTBRISCOE | 0.54 | 0.54 | 0.59 | 0.54 | 0.55 | 0.01 | 1.85 | 0.56 | 21 | 1,478,463 | 835,064.64 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 | 1.98 | 3 | 2,660 | 5,269.82 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 36 | 206,332 | 625,804,956.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.45 | 1 | 150 | 16,717.50 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 25.03 | 5 | 11,750 | 294,115.00 | ||
| SOVRENINS | 0.46 | 0.46 | 0.48 | 0.42 | 0.48 | 0.02 | 4.35 | 0.43 | 22 | 2,793,730 | 1,190,617.12 |
| STANBIC | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.00 | -3.45 | 56.25 | 47 | 610,323 | 34,330,490.20 |
| STERLINGNG | 5.40 | 5.40 | 5.45 | 5.14 | 5.40 | 0.00 | 0.00 | 5.29 | 116 | 5,431,792 | 28,759,043.10 |
| SUNUASSUR | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 | 1.34 | 10 | 69,700 | 93,254.90 | ||
| TANTALIZER | 0.42 | 0.42 | 0.43 | 0.40 | 0.42 | 0.00 | 0.00 | 0.42 | 18 | 1,553,651 | 647,580.74 |
| THOMASWY | 2.18 | 2.18 | 2.18 | 0.00 | 0.00 | 2.00 | 3 | 91,992 | 183,984.00 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 323.36 | 59 | 25,393 | 8,211,173.60 | ||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 0.00 | 89.14 | 24 | 15,581 | 1,388,812.55 | ||
| TRANSCORP | 13.60 | 13.60 | 14.20 | 13.55 | 14.20 | 0.60 | 4.41 | 13.92 | 454 | 35,285,471 | 491,026,541.05 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.28 | 1 | 1,108 | 1,418.24 | ||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 0.00 | 369.94 | 257 | 993,833 | 367,654,456.30 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 4 | 5,550 | 20,646.00 | ||
| UACN | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 13.53 | 35 | 186,149 | 2,519,376.70 | ||
| UBA | 27.80 | 27.80 | 28.50 | 27.30 | 28.00 | 0.20 | 0.72 | 28.00 | 606 | 54,937,841 | 1,538,391,443.70 |
| UCAP | 23.10 | 23.10 | 23.50 | 23.10 | 23.20 | 0.10 | 0.43 | 23.36 | 294 | 8,251,876 | 192,747,560.50 |
| UNILEVER | 16.75 | 16.75 | 16.75 | 0.00 | 0.00 | 16.02 | 36 | 129,609 | 2,076,314.50 | ||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 7.31 | 4 | 36,070 | 263,671.00 | ||
| UNITYBNK | 2.06 | 2.06 | 2.07 | 2.00 | 2.07 | 0.01 | 0.49 | 2.00 | 80 | 21,079,913 | 42,224,244.89 |
| UNIVINSURE | 0.37 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41 | 0.38 | 55 | 8,828,254 | 3,332,220.58 |
| UPDC | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.49 | 16 | 166,202 | 246,998.38 | ||
| UPDCREIT | 4.70 | 4.70 | 5.15 | 5.15 | 5.15 | 0.45 | 9.57 | 5.15 | 56 | 910,600 | 4,685,453.30 |
| UPL | 2.44 | 2.44 | 2.44 | 0.00 | 0.00 | 2.61 | 8 | 273,400 | 712,969.86 | ||
| VERITASKAP | 0.64 | 0.64 | 0.67 | 0.64 | 0.67 | 0.03 | 4.69 | 0.65 | 36 | 2,777,684 | 1,801,031.14 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 190.00 | 2 | 62 | 11,780.00 | ||
| VITAFOAM | 20.05 | 20.05 | 20.05 | 0.00 | 0.00 | 20.05 | 38 | 151,065 | 3,029,459.60 | ||
| WAPCO | 37.00 | 37.00 | 38.05 | 37.30 | 38.05 | 1.05 | 2.84 | 37.67 | 226 | 3,331,586 | 125,512,624.00 |
| WAPIC | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 44 | 187,397 | 127,330.70 | ||
| WEMABANK | 8.00 | 8.00 | 8.50 | 7.95 | 8.50 | 0.50 | 6.25 | 8.24 | 189 | 8,349,685 | 68,806,975.55 |
| ZENITHBANK | 44.00 | 44.00 | 44.50 | 43.25 | 44.50 | 0.50 | 1.14 | 43.99 | 817 | 88,355,043 | 3,887,015,205.15 |
| TOTAL TRANSACTION (119) | 10,211 | 621,468,552 | 16,951,299,947 |
