| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.13 | 15 | 79,957 | 170,092.83 | ||
| ABCTRANS | 0.78 | 0.78 | 0.85 | 0.84 | 0.85 | 0.07 | 8.97 | 0.85 | 33 | 998,375 | 845,869.76 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.76 | 5 | 4,179 | 7,362.02 | ||
| ACCESSCORP | 24.00 | 24.00 | 23.95 | 23.60 | 23.60 | -0.40 | -1.67 | 23.81 | 426 | 15,284,815 | 363,869,293.60 |
| AFRIPRUD | 7.45 | 7.45 | 7.45 | 0.00 | 0.00 | 7.09 | 94 | 1,315,079 | 9,326,909.15 | ||
| AIICO | 1.06 | 1.06 | 1.05 | 1.01 | 1.05 | -0.01 | -0.94 | 1.04 | 106 | 4,444,396 | 4,609,367.67 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 13 | 1,789 | 3,542,220.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 2 | 101 | 722.15 | ||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | ||
| BERGER | 15.65 | 15.65 | 15.65 | 0.00 | 0.00 | 15.13 | 20 | 7,674 | 116,144.65 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 54.24 | 6 | 6,470 | 350,947.50 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 134.46 | 80 | 17,051 | 2,292,742.50 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 343.31 | 31 | 4,424 | 1,518,797.00 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.32 | 45 | 104,226 | 1,909,556.35 | ||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 22.61 | 15 | 107,216 | 2,424,328.15 | ||
| CAVERTON | 1.60 | 1.60 | 1.75 | 1.60 | 1.75 | 0.15 | 9.37 | 1.70 | 40 | 2,198,949 | 3,729,001.44 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.51 | 9 | 193,082 | 678,000.76 | ||
| CHAMS | 2.10 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 2.12 | 70 | 1,975,090 | 4,180,846.52 |
| CILEASING | 3.99 | 3.99 | 3.99 | 0.00 | 0.00 | 3.91 | 20 | 511,165 | 1,997,810.70 | ||
| CONHALLPLC | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -0.09 | -6.43 | 1.34 | 21 | 1,000,001 | 1,336,593.00 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 82.58 | 32 | 44,754 | 3,695,694.35 | ||
| CORNERST | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -0.05 | -2.38 | 2.04 | 15 | 695,873 | 1,419,773.00 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.29 | 20 | 101,627 | 944,308.60 | ||
| CUTIX | 2.84 | 2.84 | 2.84 | 0.00 | 0.00 | 2.77 | 19 | 139,802 | 387,421.14 | ||
| CWG | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 5.71 | 12 | 38,250 | 218,293.50 | ||
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.65 | 19 | 109,980 | 71,690.85 | ||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 0.00 | 618.10 | 80 | 53,645 | 33,157,974.50 | ||
| DANGSUGAR | 59.00 | 59.00 | 53.10 | 53.10 | 53.10 | -5.90 | -10.00 | 53.17 | 328 | 3,072,595 | 163,381,467.55 |
| DEAPCAP | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -0.06 | -9.52 | 0.57 | 24 | 1,265,100 | 721,338.00 |
| ELLAHLAKES | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.62 | 59 | 3,759,255 | 13,620,321.13 |
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 0.00 | 15.56 | 59 | 759,607 | 11,816,968.10 | ||
| ETI | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -1.90 | -7.31 | 24.22 | 38 | 362,919 | 8,791,543.05 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 5.70 | 27 | 146,872 | 837,354.60 | ||
| FBNH | 38.65 | 38.65 | 38.70 | 37.00 | 37.85 | -0.80 | -2.07 | 38.27 | 359 | 8,688,010 | 332,471,951.60 |
| FCMB | 8.50 | 8.50 | 8.50 | 8.10 | 8.30 | -0.20 | -2.35 | 8.32 | 115 | 3,155,389 | 26,237,065.50 |
| FIDELITYBK | 10.00 | 10.00 | 10.40 | 10.00 | 10.00 | 0.00 | 0.00 | 10.05 | 299 | 10,916,814 | 109,702,260.45 |
| FIDSON | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 14.45 | 47 | 274,800 | 3,971,651.90 | ||
| FLOURMILL | 38.00 | 38.00 | 39.00 | 39.00 | 39.00 | 1.00 | 2.63 | 38.84 | 115 | 1,836,208 | 71,313,574.90 |
| FTNCOCOA | 1.76 | 1.76 | 1.76 | 1.75 | 1.75 | -0.01 | -0.57 | 1.75 | 37 | 1,391,279 | 2,437,725.59 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 33 | 2,828 | 2,545,200.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.46 | 1 | 633 | 2,190.18 | ||
| GTCO | 48.75 | 48.75 | 48.50 | 47.20 | 48.30 | -0.45 | -0.92 | 48.05 | 435 | 13,297,233 | 638,935,515.35 |
| GUINEAINS | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.37 | 12 | 239,250 | 89,506.40 | ||
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 0.00 | 46.08 | 113 | 129,708 | 5,976,497.00 | ||
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 0.00 | 3.75 | 33 | 522,602 | 1,960,574.21 |
| IKEJAHOTEL | 6.48 | 6.48 | 5.85 | 5.84 | 5.85 | -0.63 | -9.72 | 5.94 | 49 | 1,653,991 | 9,826,776.69 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.68 | 7 | 9,232 | 117,066.80 | ||
| INTBREW | 5.19 | 5.19 | 5.19 | 5.00 | 5.19 | 0.00 | 0.00 | 4.91 | 87 | 2,629,660 | 12,917,989.12 |
| INTENEGINS | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -0.15 | -10.00 | 1.37 | 22 | 547,228 | 751,162.44 |
| JAIZBANK | 2.42 | 2.42 | 2.45 | 2.18 | 2.18 | -0.24 | -9.92 | 2.27 | 334 | 23,155,004 | 52,573,114.82 |
| JAPAULGOLD | 2.23 | 2.23 | 2.18 | 2.05 | 2.12 | -0.11 | -4.93 | 2.12 | 123 | 10,556,843 | 22,384,844.78 |
| JBERGER | 60.15 | 60.15 | 60.15 | 0.00 | 0.00 | 61.03 | 41 | 93,316 | 5,695,195.40 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.81 | 6 | 10,507 | 18,997.53 | ||
| JULI | 7.86 | 7.86 | 7.86 | 0.00 | 0.00 | 7.55 | 114 | 424,965 | 3,210,591.45 | ||
| LASACO | 2.16 | 2.16 | 2.16 | 0.00 | 0.00 | 2.14 | 23 | 177,414 | 380,544.35 | ||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.32 | 7 | 32,378 | 107,360.31 | ||
| LINKASSURE | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00 | 0.86 | 9 | 6,516,300 | 5,604,017.50 |
| LIVESTOCK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00 | 1.76 | 24 | 113,593 | 200,255.62 | ||
| MANSARD | 5.70 | 5.70 | 5.95 | 5.80 | 5.80 | 0.10 | 1.75 | 5.80 | 72 | 1,012,332 | 5,872,537.41 |
| MAYBAKER | 5.47 | 5.47 | 5.47 | 0.00 | 0.00 | 5.97 | 36 | 222,122 | 1,326,354.05 | ||
| MBENEFIT | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 20 | 549,503 | 326,093.39 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 1 | 750 | 3,780.00 | ||
| MORISON | 1.41 | 1.41 | 1.55 | 1.55 | 1.55 | 0.14 | 9.93 | 1.55 | 1 | 132,093 | 204,744.15 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 16 | 1,981 | 240,691.50 | ||
| MTNN | 235.00 | 235.00 | 238.00 | 235.00 | 235.00 | 0.00 | 0.00 | 236.04 | 486 | 11,064,705 | 2,611,728,145.80 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 13.77 | 53 | 654,167 | 9,008,186.05 | ||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 32.07 | 65 | 1,423,514 | 45,655,637.35 | ||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 0.00 | 51.12 | 51 | 136,658 | 6,985,966.60 | ||
| NB | 28.00 | 29.00 | 29.00 | 27.95 | 28.00 | -1.00 | -3.45 | 28.06 | 359 | 17,434,735 | 489,183,820.50 |
| NEIMETH | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 | -0.57 | 1.75 | 16 | 329,110 | 575,570.60 |
| NEM | 9.65 | 9.65 | 10.60 | 9.70 | 9.70 | 0.05 | 0.52 | 9.93 | 116 | 2,691,597 | 26,733,075.45 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 894.73 | 91 | 28,147 | 25,184,094.30 | ||
| NGXGROUP | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | -0.15 | -0.65 | 22.83 | 30 | 828,143 | 18,908,779.20 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 112.95 | 9 | 47,621 | 5,378,673.00 | ||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 0.00 | 48.30 | 7 | 7,020 | 339,066.00 | ||
| NPFMCRFBK | 1.90 | 1.90 | 1.84 | 1.80 | 1.84 | -0.06 | -3.16 | 1.81 | 29 | 3,729,096 | 6,762,083.83 |
| NSLTECH | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.60 | 40 | 2,276,812 | 1,365,632.00 |
| OANDO | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -0.25 | -2.04 | 11.75 | 153 | 2,519,610 | 29,605,799.55 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 0.00 | 242.14 | 48 | 96,562 | 23,381,371.00 | ||
| OMATEK | 0.80 | 0.80 | 0.76 | 0.73 | 0.76 | -0.04 | -5.00 | 0.74 | 24 | 1,695,625 | 1,259,811.71 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 208.45 | 34 | 20,628 | 4,299,930.20 | ||
| PRESTIGE | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.62 | 9 | 274,900 | 169,089.00 |
| PZ | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 32.76 | 44 | 227,645 | 7,458,629.20 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.67 | 5 | 2,483 | 9,122.95 | ||
| REGALINS | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.38 | 10 | 86,623 | 33,171.40 | ||
| ROYALEX | 0.71 | 0.71 | 0.76 | 0.72 | 0.76 | 0.05 | 7.04 | 0.73 | 23 | 1,069,733 | 784,423.08 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 22 | 717,696 | 384,837.29 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 | 2.00 | 1 | 985 | 1,970.00 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 19 | 13,944 | 42,292,152.00 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 20.79 | 4 | 890 | 18,503.00 | ||
| SOVRENINS | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.46 | 49 | 2,830,350 | 1,293,117.75 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 56.37 | 62 | 421,853 | 23,781,070.30 | ||
| STERLINGNG | 5.12 | 5.12 | 5.50 | 4.96 | 5.14 | 0.02 | 0.39 | 5.29 | 160 | 14,858,071 | 78,560,958.27 |
| SUNUASSUR | 1.16 | 1.16 | 1.27 | 1.27 | 1.27 | 0.11 | 9.48 | 1.27 | 12 | 256,966 | 326,277.78 |
| TANTALIZER | 0.37 | 0.37 | 0.40 | 0.39 | 0.40 | 0.03 | 8.11 | 0.40 | 39 | 1,500,819 | 593,498.22 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 315.12 | 24 | 9,512 | 2,997,416.40 | ||
| TOURIST | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -0.06 | -2.34 | 2.50 | 2 | 283,875 | 710,312.70 |
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 0.00 | 88.11 | 42 | 121,868 | 10,738,154.57 | ||
| TRANSCORP | 15.45 | 15.45 | 15.40 | 14.10 | 14.15 | -1.30 | -8.41 | 14.66 | 469 | 11,487,337 | 168,398,349.75 |
| TRANSPOWER | 383.00 | 383.00 | 380.00 | 379.00 | 379.00 | -4.00 | -1.04 | 379.28 | 266 | 1,168,957 | 443,366,018.70 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 4 | 5,590 | 20,794.80 | ||
| UACN | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 13.27 | 75 | 2,289,411 | 30,381,759.85 | ||
| UBA | 27.00 | 27.00 | 27.00 | 26.25 | 26.30 | -0.70 | -2.59 | 26.58 | 531 | 19,539,204 | 519,285,743.45 |
| UCAP | 24.10 | 24.10 | 24.10 | 24.00 | 24.00 | -0.10 | -0.41 | 24.03 | 249 | 5,262,961 | 126,479,180.35 |
| UNILEVER | 16.75 | 16.75 | 16.75 | 0.00 | 0.00 | 16.89 | 49 | 136,118 | 2,299,439.25 | ||
| UNITYBNK | 2.11 | 2.11 | 2.04 | 1.95 | 1.95 | -0.16 | -7.58 | 1.99 | 66 | 3,955,459 | 7,869,869.63 |
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.37 | 0.38 | 0.02 | 5.56 | 0.38 | 35 | 5,630,506 | 2,125,618.45 |
| UPDC | 1.42 | 1.42 | 1.52 | 1.42 | 1.52 | 0.10 | 7.04 | 1.48 | 36 | 1,679,111 | 2,480,705.72 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.79 | 57 | 206,562 | 990,277.55 | ||
| UPL | 2.43 | 2.43 | 2.45 | 2.44 | 2.44 | 0.01 | 0.41 | 2.47 | 22 | 1,259,138 | 3,105,667.29 |
| VERITASKAP | 0.66 | 0.66 | 0.70 | 0.68 | 0.70 | 0.04 | 6.06 | 0.68 | 34 | 2,277,639 | 1,558,102.36 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 182.70 | 7 | 146,437 | 26,754,769.90 | ||
| VITAFOAM | 20.05 | 20.05 | 20.05 | 0.00 | 0.00 | 20.47 | 48 | 204,475 | 4,186,053.75 | ||
| WAPCO | 36.15 | 36.15 | 36.90 | 36.40 | 36.50 | 0.35 | 0.97 | 36.45 | 227 | 5,376,066 | 195,952,256.65 |
| WAPIC | 0.68 | 0.68 | 0.66 | 0.65 | 0.66 | -0.02 | -2.94 | 0.66 | 59 | 1,502,909 | 990,975.57 |
| WEMABANK | 8.30 | 8.30 | 8.40 | 7.66 | 8.40 | 0.10 | 1.20 | 8.00 | 133 | 3,943,609 | 31,552,076.97 |
| ZENITHBANK | 39.95 | 39.95 | 39.55 | 39.00 | 39.50 | -0.45 | -1.13 | 39.32 | 413 | 8,341,322 | 327,994,734.45 |
| TOTAL TRANSACTION (117) | 9,293 | 269,173,158 | 7,331,677,526 |
