| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.46 | 9 | 2,325 | 5,710.75 | ||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.71 | 27 | 566,019 | 401,951.07 |
| ACADEMY | 1.74 | 1.74 | 1.91 | 1.91 | 1.91 | 0.17 | 9.77 | 1.80 | 10 | 179,544 | 322,441.45 |
| ACCESSCORP | 16.95 | 16.95 | 18.00 | 17.25 | 17.40 | 0.45 | 2.65 | 17.55 | 845 | 44,986,248 | 789,622,308.95 |
| AFRIPRUD | 6.90 | 6.90 | 6.25 | 6.25 | 6.25 | -0.65 | -9.42 | 6.27 | 89 | 1,134,473 | 7,115,750.50 |
| AIICO | 1.00 | 1.00 | 1.05 | 0.99 | 0.99 | -0.01 | -1.00 | 1.00 | 103 | 6,465,456 | 6,486,924.56 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 9 | 63 | 124,740.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.46 | 4 | 240 | 1,549.25 | ||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 15.15 | 10 | 23,514 | 356,132.30 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 56.88 | 10 | 28,149 | 1,600,977.00 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 37 | 10,520 | 1,356,028.00 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 27 | 4,324 | 1,478,808.00 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 17.72 | 33 | 65,166 | 1,155,033.25 | ||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.21 | 8 | 108,567 | 2,519,870.00 | ||
| CAVERTON | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 | 1.52 | 18 | 159,810 | 242,239.70 | ||
| CHAMPION | 3.36 | 3.36 | 3.36 | 0.00 | 0.00 | 3.18 | 13 | 43,586 | 138,736.08 | ||
| CHAMS | 1.97 | 1.97 | 1.97 | 1.86 | 1.86 | -0.11 | -5.58 | 1.90 | 80 | 1,196,676 | 2,268,160.24 |
| CILEASING | 3.40 | 3.40 | 3.70 | 3.70 | 3.70 | 0.30 | 8.82 | 3.61 | 23 | 858,149 | 3,099,657.96 |
| CONHALLPLC | 1.24 | 1.24 | 1.34 | 1.12 | 1.34 | 0.10 | 8.06 | 1.21 | 37 | 2,644,668 | 3,206,660.75 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 81.85 | 16 | 850 | 69,572.50 | ||
| CORNERST | 1.71 | 1.71 | 1.88 | 1.54 | 1.86 | 0.15 | 8.77 | 1.72 | 34 | 1,830,394 | 3,151,307.27 |
| CUSTODIAN | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.05 | -0.55 | 9.00 | 21 | 777,128 | 6,995,392.80 |
| CUTIX | 2.98 | 2.98 | 2.99 | 2.99 | 2.99 | 0.01 | 0.34 | 2.99 | 11 | 223,800 | 668,892.00 |
| CWG | 7.15 | 7.15 | 7.10 | 6.45 | 6.45 | -0.70 | -9.79 | 6.66 | 56 | 1,882,856 | 12,543,525.55 |
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.63 | 10 | 45,680 | 28,778.40 | ||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 47 | 1,921 | 1,135,503.10 | ||
| DANGSUGAR | 48.00 | 48.00 | 48.05 | 48.00 | 48.00 | 0.00 | 0.00 | 48.03 | 347 | 2,752,677 | 132,222,291.25 |
| DEAPCAP | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.63 | 1 | 20,000 | 12,600.00 | ||
| ELLAHLAKES | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -0.15 | -4.76 | 3.02 | 26 | 619,098 | 1,868,475.40 |
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 14.92 | 37 | 199,819 | 2,980,830.25 | ||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 24.56 | 41 | 262,092 | 6,435,920.60 | ||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 6.21 | 2 | 460 | 2,857.00 | ||
| FBNH | 25.25 | 25.25 | 27.00 | 24.00 | 27.00 | 1.75 | 6.93 | 26.40 | 349 | 7,434,908 | 196,250,512.65 |
| FCMB | 7.20 | 7.20 | 7.35 | 7.20 | 7.35 | 0.15 | 2.08 | 7.29 | 111 | 2,429,244 | 17,716,625.65 |
| FIDELITYBK | 8.10 | 8.10 | 8.90 | 8.20 | 8.90 | 0.80 | 9.88 | 8.75 | 247 | 6,403,506 | 56,062,020.40 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | 14.35 | 11 | 22,300 | 320,111.50 | ||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 32.60 | 58 | 183,295 | 5,975,505.80 | ||
| FTNCOCOA | 1.44 | 1.44 | 1.42 | 1.30 | 1.30 | -0.14 | -9.72 | 1.34 | 77 | 10,579,803 | 14,128,123.66 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 32 | 862 | 775,800.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.35 | 2 | 12,499 | 41,915.52 | ||
| GTCO | 36.80 | 36.80 | 36.50 | 35.70 | 35.75 | -1.05 | -2.85 | 36.20 | 587 | 13,688,797 | 495,547,584.30 |
| GUINEAINS | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.36 | 34 | 1,058,725 | 385,925.90 |
| GUINNESS | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 51.90 | 76 | 631,795 | 32,788,929.40 | ||
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 0.00 | 3.26 | 39 | 425,787 | 1,388,938.90 | ||
| IKEJAHOTEL | 6.60 | 6.60 | 7.26 | 7.20 | 7.26 | 0.66 | 10.00 | 7.24 | 56 | 1,144,581 | 8,285,616.19 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 13.01 | 5 | 1,042 | 13,555.60 | ||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 0.00 | 6.35 | 3 | 10,810 | 68,663.00 | ||
| INTBREW | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.10 | -2.17 | 4.55 | 42 | 1,041,254 | 4,734,259.32 |
| INTENEGINS | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -0.14 | -9.79 | 1.29 | 36 | 1,311,452 | 1,692,827.88 |
| JAIZBANK | 2.05 | 2.05 | 2.05 | 1.92 | 2.05 | 0.00 | 0.00 | 1.98 | 190 | 5,306,165 | 10,488,136.90 |
| JAPAULGOLD | 1.80 | 1.80 | 1.90 | 1.68 | 1.69 | -0.11 | -6.11 | 1.76 | 170 | 10,461,297 | 18,440,620.78 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 52.92 | 42 | 191,286 | 10,123,751.45 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 4 | 12,471 | 24,633.09 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.86 | 7 | 3,377 | 29,909.95 | ||
| LASACO | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 21 | 503,088 | 1,005,356.40 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.06 | 9 | 11,769 | 36,043.43 | ||
| LINKASSURE | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.88 | 6 | 141,822 | 124,563.38 | ||
| LIVESTOCK | 1.60 | 1.60 | 1.57 | 1.44 | 1.44 | -0.16 | -10.00 | 1.45 | 60 | 4,676,249 | 6,766,417.08 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.45 | 36 | 155,144 | 846,143.35 | ||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.24 | 38 | 347,660 | 2,170,749.75 | ||
| MBENEFIT | 0.55 | 0.55 | 0.58 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 14 | 1,631,055 | 900,788.81 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.15 | 2 | 450 | 2,318.00 | ||
| MORISON | 3.09 | 3.09 | 3.39 | 3.39 | 3.39 | 0.30 | 9.71 | 3.39 | 14 | 199,450 | 676,055.50 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 7 | 146 | 17,739.00 | ||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 0.00 | 221.24 | 264 | 1,163,720 | 257,465,268.50 | ||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 2 | 2,000 | 24,800.00 | ||
| NAHCO | 32.70 | 32.70 | 33.00 | 33.00 | 33.00 | 0.30 | 0.92 | 31.81 | 90 | 1,376,235 | 43,776,272.95 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 0.00 | 47.30 | 64 | 520,482 | 24,618,798.60 | ||
| NB | 28.05 | 28.05 | 28.05 | 0.00 | 0.00 | 28.30 | 86 | 299,910 | 8,487,082.00 | ||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 1 | 20 | 86.40 | ||
| NEIMETH | 1.73 | 1.73 | 1.66 | 1.64 | 1.64 | -0.09 | -5.20 | 1.66 | 27 | 1,279,456 | 2,119,563.46 |
| NEM | 10.40 | 10.40 | 10.40 | 0.00 | 0.00 | 9.40 | 17 | 324,598 | 3,051,221.20 | ||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 839.16 | 58 | 15,959 | 13,392,105.60 | ||
| NGXGROUP | 23.20 | 23.20 | 21.85 | 21.85 | 21.85 | -1.35 | -5.82 | 22.06 | 14 | 309,892 | 6,835,490.70 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 110.87 | 34 | 24,857 | 2,755,822.00 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 5 | 1,770 | 76,995.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.75 | 2 | 209 | 14,368.75 | ||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.70 | 7 | 33,910 | 57,773.00 | ||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 10 | 81,891 | 49,167.02 | ||
| OANDO | 12.10 | 12.00 | 12.05 | 11.30 | 11.90 | -0.20 | -1.65 | 11.66 | 223 | 8,605,777 | 100,331,077.55 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 0.00 | 239.06 | 48 | 66,600 | 15,921,223.30 | ||
| OMATEK | 0.82 | 0.82 | 0.86 | 0.77 | 0.86 | 0.04 | 4.88 | 0.82 | 40 | 3,917,623 | 3,212,222.46 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 208.40 | 14 | 18,767 | 3,911,042.80 | ||
| PRESTIGE | 0.54 | 0.54 | 0.59 | 0.51 | 0.59 | 0.05 | 9.26 | 0.52 | 9 | 1,115,060 | 578,840.68 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 16 | 8,236 | 281,671.20 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.30 | 12 | 107,402 | 354,182.96 | ||
| REGALINS | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 8 | 425,448 | 153,681.28 |
| ROYALEX | 0.58 | 0.58 | 0.63 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 20 | 1,898,974 | 1,148,527.79 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.53 | 13 | 147,955 | 78,486.18 | ||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.31 | 9 | 100,025 | 230,992.00 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 10 | 873 | 2,647,809.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.45 | 4 | 1,000 | 111,450.00 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 20.70 | 2 | 2,200 | 45,540.00 | ||
| SOVRENINS | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 7 | 2,356,600 | 1,036,904.00 |
| STANBIC | 52.50 | 52.50 | 52.50 | 49.00 | 52.50 | 0.00 | 0.00 | 50.79 | 54 | 1,953,869 | 99,240,641.45 |
| STERLINGNG | 4.20 | 4.20 | 4.25 | 4.20 | 4.20 | 0.00 | 0.00 | 4.22 | 95 | 1,687,145 | 7,127,706.38 |
| SUNUASSUR | 1.09 | 1.09 | 1.09 | 0.00 | 0.00 | 1.11 | 5 | 43,166 | 48,047.66 | ||
| TANTALIZER | 0.35 | 0.35 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00 | 0.37 | 20 | 1,108,623 | 409,680.78 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 0.00 | 2.11 | 7 | 61,503 | 129,848.28 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 326.50 | 38 | 10,585 | 3,456,043.60 | ||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 0.00 | 88.19 | 13 | 1,159 | 102,212.21 | ||
| TRANSCORP | 13.45 | 13.45 | 13.60 | 13.10 | 13.60 | 0.15 | 1.12 | 13.28 | 346 | 15,921,797 | 211,402,303.35 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.39 | 3 | 4,938 | 6,863.82 | ||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 0.00 | 350.73 | 150 | 176,179 | 61,791,774.10 | ||
| UACN | 11.35 | 11.35 | 11.35 | 0.00 | 0.00 | 10.83 | 56 | 507,826 | 5,499,728.55 | ||
| UBA | 23.00 | 23.00 | 24.00 | 22.75 | 22.75 | -0.25 | -1.09 | 23.35 | 1092 | 55,013,392 | 1,284,392,149.70 |
| UCAP | 20.05 | 20.05 | 20.05 | 0.00 | 0.00 | 19.10 | 109 | 516,122 | 9,856,490.25 | ||
| UNILEVER | 14.20 | 14.20 | 14.00 | 13.90 | 14.00 | -0.20 | -1.41 | 13.99 | 64 | 930,344 | 13,011,924.10 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 9 | 1,480 | 11,988.00 | ||
| UNITYBNK | 1.94 | 1.94 | 1.94 | 1.78 | 1.78 | -0.16 | -8.25 | 1.89 | 30 | 1,063,295 | 2,014,636.80 |
| UNIVINSURE | 0.38 | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89 | 0.37 | 63 | 21,249,784 | 7,866,764.11 |
| UPDC | 1.30 | 1.30 | 1.25 | 1.20 | 1.20 | -0.10 | -7.69 | 1.22 | 19 | 553,212 | 673,219.98 |
| UPDCREIT | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -0.25 | -5.56 | 4.39 | 18 | 192,324 | 844,560.35 |
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 0.00 | 2.67 | 11 | 121,104 | 322,866.45 | ||
| VERITASKAP | 0.66 | 0.66 | 0.62 | 0.60 | 0.60 | -0.06 | -9.09 | 0.60 | 70 | 4,095,249 | 2,467,731.37 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 195.29 | 6 | 1,262 | 246,462.00 | ||
| VITAFOAM | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 19.23 | 19 | 45,435 | 873,809.40 | ||
| WAPCO | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.35 | 90 | 355,055 | 11,840,147.00 | ||
| WAPIC | 0.66 | 0.66 | 0.64 | 0.61 | 0.64 | -0.02 | -3.03 | 0.63 | 29 | 473,390 | 300,031.65 |
| WEMABANK | 7.20 | 7.20 | 7.05 | 6.60 | 7.05 | -0.15 | -2.08 | 6.79 | 173 | 3,720,409 | 25,279,090.55 |
| ZENITHBANK | 35.40 | 35.40 | 36.80 | 35.00 | 35.40 | 0.00 | 0.00 | 35.95 | 907 | 47,029,903 | 1,690,798,174.60 |
| TOTAL TRANSACTION (121) | 9,038 | 318,162,360 | 5,810,233,131 |
