| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.51 | 5 | 196 | 491.15 | ||
| ABCTRANS | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -0.06 | -8.45 | 0.65 | 21 | 200,324 | 131,054.88 |
| ACADEMY | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.04 | -2.01 | 1.94 | 15 | 778,709 | 1,509,693.84 |
| ACCESSCORP | 17.50 | 17.50 | 17.60 | 17.40 | 17.40 | -0.10 | -0.57 | 17.46 | 800 | 39,585,258 | 691,140,757.20 |
| AFRIPRUD | 6.45 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 6.44 | 90 | 1,739,085 | 11,199,103.65 |
| AIICO | 1.01 | 1.01 | 1.05 | 0.98 | 1.03 | 0.02 | 1.98 | 1.00 | 128 | 11,092,372 | 11,099,121.73 |
| AIRTELAFRI | 1973.00 | 1973.00 | 1973.00 | 0.00 | 0.00 | 1972.95 | 38 | 60,927 | 120,206,171.40 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.81 | 6 | 1,084 | 8,463.90 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 2 | 1,900 | 3,800.00 | ||
| AVAIF | 0.00 | 0.00 | 1000000.00 | 1000000.00 | 0.00 | 1000000.00 | 1 | 450 | 450,000,000.00 | ||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 13.02 | 22 | 35,520 | 462,641.75 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 53.50 | 6 | 2,109 | 112,831.50 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 30 | 9,063 | 1,168,220.70 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 23 | 791 | 270,522.00 | ||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.85 | 51 | 61,625 | 1,038,520.15 | ||
| CAP | 31.00 | 31.00 | 32.95 | 31.00 | 32.95 | 1.95 | 6.29 | 31.02 | 82 | 2,110,937 | 65,491,322.95 |
| CAVERTON | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 21 | 498,744 | 781,957.84 |
| CHAMPION | 3.32 | 3.32 | 3.60 | 3.55 | 3.60 | 0.28 | 8.43 | 3.56 | 18 | 467,329 | 1,664,553.74 |
| CHAMS | 1.79 | 1.79 | 1.79 | 1.73 | 1.79 | 0.00 | 0.00 | 1.75 | 68 | 1,343,229 | 2,350,647.44 |
| CILEASING | 3.40 | 3.40 | 3.50 | 3.50 | 3.50 | 0.10 | 2.94 | 3.48 | 16 | 685,877 | 2,386,410.53 |
| CONHALLPLC | 1.42 | 1.42 | 1.42 | 1.32 | 1.42 | 0.00 | 0.00 | 1.35 | 12 | 738,287 | 999,339.24 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 0.00 | 90.49 | 38 | 72,198 | 6,533,398.05 | ||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.99 | 11 | 6,739 | 13,416.07 | ||
| CUSTODIAN | 8.55 | 8.55 | 9.30 | 9.00 | 9.30 | 0.75 | 8.77 | 9.05 | 29 | 1,336,254 | 12,088,039.00 |
| CUTIX | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 21 | 195,955 | 587,050.95 | ||
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.53 | 16 | 168,999 | 935,324.60 | ||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 0.63 | 5 | 151,668 | 95,550.84 | ||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 44 | 5,385 | 3,183,073.50 | ||
| DANGSUGAR | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 44.75 | 179 | 457,661 | 20,478,224.10 | ||
| DEAPCAP | 0.60 | 0.60 | 0.59 | 0.54 | 0.59 | -0.01 | -1.67 | 0.56 | 20 | 1,556,864 | 876,597.66 |
| ELLAHLAKES | 3.30 | 3.30 | 3.40 | 3.00 | 3.05 | -0.25 | -7.58 | 3.08 | 61 | 6,670,460 | 20,536,338.88 |
| ETERNA | 15.15 | 15.15 | 13.65 | 13.65 | 13.65 | -1.50 | -9.90 | 13.66 | 44 | 366,162 | 5,001,956.80 |
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 0.00 | 22.19 | 50 | 910,371 | 20,199,306.25 | ||
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 5.60 | 9 | 165,202 | 925,622.60 | ||
| FBNH | 25.10 | 25.10 | 25.50 | 25.00 | 25.00 | -0.10 | -0.40 | 25.37 | 176 | 4,078,775 | 103,465,916.25 |
| FCMB | 7.90 | 7.90 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 7.85 | 108 | 1,764,917 | 13,850,361.40 |
| FIDELITYBK | 8.95 | 8.95 | 8.85 | 8.70 | 8.75 | -0.20 | -2.23 | 8.75 | 171 | 6,853,012 | 59,959,256.05 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 0.00 | 14.69 | 20 | 60,017 | 881,459.75 | ||
| FLOURMILL | 39.00 | 39.00 | 37.10 | 37.10 | 37.10 | -1.90 | -4.87 | 37.06 | 61 | 381,102 | 14,124,800.85 |
| FTNCOCOA | 1.60 | 1.60 | 1.62 | 1.48 | 1.62 | 0.02 | 1.25 | 1.56 | 51 | 4,924,061 | 7,691,535.62 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 18 | 465 | 418,500.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.45 | 1 | 30 | 103.50 | ||
| GTCO | 40.00 | 40.00 | 41.45 | 40.00 | 41.45 | 1.45 | 3.63 | 40.79 | 462 | 11,439,966 | 466,627,286.30 |
| GUINEAINS | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 43 | 1,299,815 | 439,937.00 |
| GUINNESS | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.00 | -1.85 | 52.41 | 39 | 305,322 | 16,003,387.90 |
| HONYFLOUR | 3.01 | 3.01 | 3.31 | 3.28 | 3.31 | 0.30 | 9.97 | 3.29 | 91 | 1,404,423 | 4,623,602.02 |
| IKEJAHOTEL | 6.55 | 6.55 | 7.07 | 7.07 | 7.07 | 0.52 | 7.94 | 7.17 | 35 | 863,918 | 6,189,981.40 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 0.00 | 12.28 | 13 | 177,415 | 2,179,538.70 | ||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.25 | 25 | 213,795 | 909,332.08 | ||
| INTENEGINS | 1.35 | 1.35 | 1.48 | 1.40 | 1.48 | 0.13 | 9.63 | 1.45 | 22 | 1,463,367 | 2,119,579.16 |
| JAIZBANK | 2.28 | 2.28 | 2.35 | 2.25 | 2.35 | 0.07 | 3.07 | 2.30 | 118 | 3,418,796 | 7,849,517.30 |
| JAPAULGOLD | 2.05 | 2.10 | 2.15 | 2.10 | 2.13 | 0.08 | 3.90 | 2.13 | 88 | 4,299,524 | 9,168,265.97 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 0.00 | 69.92 | 40 | 399,968 | 27,964,625.95 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.79 | 2 | 1,140 | 2,040.60 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.55 | 4 | 3,359 | 28,719.45 | ||
| LASACO | 2.00 | 2.00 | 2.04 | 2.00 | 2.04 | 0.04 | 2.00 | 2.01 | 13 | 619,423 | 1,245,884.44 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.60 | 25 | 37,597 | 135,200.23 | ||
| LINKASSURE | 0.77 | 0.77 | 0.83 | 0.83 | 0.83 | 0.06 | 7.79 | 0.83 | 14 | 157,639 | 130,120.37 |
| LIVESTOCK | 1.60 | 1.60 | 1.73 | 1.71 | 1.73 | 0.13 | 8.12 | 1.72 | 30 | 1,779,179 | 3,052,479.01 |
| MANSARD | 5.70 | 5.70 | 5.75 | 5.13 | 5.13 | -0.57 | -10.00 | 5.23 | 174 | 13,007,786 | 68,010,664.05 |
| MAYBAKER | 6.60 | 6.60 | 6.90 | 6.90 | 6.90 | 0.30 | 4.55 | 6.90 | 34 | 454,613 | 3,138,141.08 |
| MBENEFIT | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 | -5.17 | 0.55 | 37 | 3,086,853 | 1,700,091.08 |
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 5 | 15,162 | 61,405.31 | ||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 9 | 558 | 67,797.00 | ||
| MTNN | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00 | 220.63 | 233 | 2,375,377 | 524,072,102.10 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 9 | 28,845 | 357,678.00 | ||
| NAHCO | 34.65 | 34.00 | 34.00 | 34.00 | 34.00 | -0.65 | -1.88 | 33.47 | 153 | 2,561,853 | 85,755,429.80 |
| NASCON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 39.02 | 105 | 621,457 | 24,250,311.10 | ||
| NB | 24.00 | 24.00 | 23.80 | 23.50 | 23.50 | -0.50 | -2.08 | 23.76 | 217 | 4,912,554 | 116,744,256.00 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 3.89 | 13 | 18,322 | 71,272.58 | ||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.72 | 16 | 187,917 | 323,243.30 | ||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 0.00 | 9.35 | 2 | 198 | 1,851.30 | ||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 0.00 | 859.15 | 65 | 5,050 | 4,338,716.00 | ||
| NGXGROUP | 24.75 | 24.75 | 24.75 | 23.55 | 24.75 | 0.00 | 0.00 | 24.46 | 45 | 1,826,992 | 44,681,623.85 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 112.96 | 11 | 3,339 | 377,159.00 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 4 | 174 | 7,569.00 | ||
| NPFMCRFBK | 1.78 | 1.78 | 1.78 | 0.00 | 0.00 | 1.88 | 32 | 527,742 | 989,944.79 | ||
| NSLTECH | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.51 | 4 | 4,200 | 2,162.00 | ||
| OANDO | 10.70 | 10.70 | 10.30 | 10.15 | 10.15 | -0.55 | -5.14 | 10.21 | 121 | 2,551,468 | 26,053,690.10 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 0.00 | 246.29 | 52 | 72,140 | 17,767,110.60 | ||
| OMATEK | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 | 0.74 | 16 | 185,760 | 137,878.72 | ||
| PRESCO | 291.50 | 291.50 | 291.50 | 0.00 | 0.00 | 277.82 | 158 | 986,643 | 274,109,663.60 | ||
| PRESTIGE | 0.57 | 0.57 | 0.57 | 0.54 | 0.57 | 0.00 | 0.00 | 0.55 | 12 | 12,167,676 | 6,743,809.34 |
| PZ | 30.80 | 30.80 | 27.75 | 27.75 | 27.75 | -3.05 | -9.90 | 27.75 | 19 | 113,181 | 3,140,772.75 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.46 | 8 | 55,059 | 190,705.94 | ||
| REGALINS | 0.37 | 0.37 | 0.35 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 41 | 7,277,769 | 2,489,996.12 |
| ROYALEX | 0.63 | 0.63 | 0.64 | 0.57 | 0.61 | -0.02 | -3.17 | 0.58 | 56 | 6,879,423 | 3,974,379.66 |
| RTBRISCOE | 0.52 | 0.52 | 0.56 | 0.56 | 0.56 | 0.04 | 7.69 | 0.55 | 14 | 285,366 | 157,434.82 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 1.99 | 8 | 60,424 | 120,372.56 | ||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 0.00 | 2962.30 | 10 | 1,889 | 5,595,784.70 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 21.60 | 4 | 2,907 | 62,789.90 | ||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 0.39 | 7 | 19,000 | 7,490.00 | ||
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 51.85 | 62 | 1,069,732 | 55,467,612.35 |
| STERLINGNG | 4.60 | 4.60 | 4.46 | 4.41 | 4.46 | -0.14 | -3.04 | 4.49 | 52 | 744,360 | 3,340,192.79 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.13 | 3 | 16,127 | 18,228.56 | ||
| TANTALIZER | 0.42 | 0.46 | 0.46 | 0.42 | 0.46 | 0.04 | 9.52 | 0.46 | 53 | 5,502,460 | 2,520,264.90 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.95 | 3 | 19,500 | 38,025.00 | ||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 0.00 | 336.75 | 38 | 103,347 | 34,801,679.40 | ||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.75 | 1 | 1,500 | 4,125.00 | ||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 0.00 | 92.13 | 58 | 144,494 | 13,312,642.70 | ||
| TRANSCORP | 12.95 | 12.70 | 13.45 | 12.60 | 12.60 | -0.35 | -2.70 | 12.81 | 339 | 11,767,507 | 150,796,066.95 |
| TRANSEXPR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 | -0.79 | 1.25 | 3 | 108,931 | 136,174.45 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 0.00 | 336.60 | 76 | 59,945 | 20,177,487.00 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 2 | 4,750 | 17,670.00 | ||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 0.00 | 13.60 | 83 | 2,741,806 | 37,278,165.95 | ||
| UBA | 26.15 | 26.15 | 27.45 | 25.80 | 26.40 | 0.25 | 0.96 | 26.75 | 947 | 90,119,606 | 2,410,503,208.65 |
| UCAP | 17.80 | 17.80 | 17.95 | 17.30 | 17.90 | 0.10 | 0.56 | 17.79 | 162 | 6,950,085 | 123,625,266.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 34.00 | 3 | 6,800 | 231,200.00 | ||
| UNILEVER | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 15.42 | 73 | 567,946 | 8,756,375.75 | ||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.50 | 1 | 339 | 2,881.50 | ||
| UNITYBNK | 1.69 | 1.69 | 1.83 | 1.60 | 1.83 | 0.14 | 8.28 | 1.70 | 50 | 893,679 | 1,522,807.17 |
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.33 | 0.35 | 0.01 | 2.94 | 0.34 | 29 | 2,535,099 | 872,905.15 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.36 | 12 | 60,400 | 81,868.25 | ||
| UPDCREIT | 4.80 | 4.80 | 4.55 | 4.50 | 4.50 | -0.30 | -6.25 | 4.55 | 54 | 1,132,682 | 5,159,003.00 |
| UPL | 2.06 | 2.06 | 2.15 | 2.14 | 2.15 | 0.09 | 4.37 | 2.14 | 21 | 376,584 | 805,124.96 |
| VERITASKAP | 0.58 | 0.58 | 0.60 | 0.59 | 0.59 | 0.01 | 1.72 | 0.59 | 39 | 2,597,072 | 1,543,399.20 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 182.74 | 7 | 1,027 | 187,676.50 | ||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.34 | 42 | 132,352 | 2,295,273.30 | ||
| WAPCO | 33.40 | 33.40 | 33.40 | 0.00 | 0.00 | 34.33 | 85 | 369,708 | 12,693,879.10 | ||
| WAPIC | 0.73 | 0.73 | 0.75 | 0.68 | 0.69 | -0.04 | -5.48 | 0.69 | 34 | 1,130,436 | 785,047.54 |
| WEMABANK | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.29 | 78 | 457,422 | 3,336,497.25 |
| ZENITHBANK | 34.00 | 34.00 | 35.80 | 33.55 | 34.00 | 0.00 | 0.00 | 34.50 | 686 | 35,097,764 | 1,210,885,175.55 |
| TOTAL TRANSACTION (122) | 8,442 | 342,435,916 | 7,519,240,177 |
