| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.19 | 3 | 33,658 | 73,711.02 | ||
| ABCTRANS | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 | 0.77 | 12 | 40,298 | 30,868.36 | ||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.79 | 7 | 10,233 | 18,318.99 | ||
| ACCESSCORP | 15.70 | 15.70 | 15.85 | 15.75 | 15.75 | 0.05 | 0.32 | 15.79 | 449 | 54,479,214 | 860,089,927.95 |
| AFRIPRUD | 6.50 | 6.50 | 7.00 | 7.00 | 7.00 | 0.50 | 7.69 | 6.96 | 52 | 563,959 | 3,922,618.50 |
| AIICO | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.01 | -1.41 | 0.70 | 28 | 2,303,357 | 1,613,896.82 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 0.00 | 1511.43 | 57 | 111,600 | 168,675,729.30 | ||
| BERGER | 11.80 | 11.80 | 11.80 | 0.00 | 0.00 | 11.87 | 5 | 928 | 11,016.00 | ||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 0.00 | 60.30 | 6 | 1,513 | 91,233.90 | ||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 0.00 | 101.13 | 92 | 438,987 | 44,396,269.25 | ||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 0.00 | 199.85 | 49 | 45,231 | 9,039,614.30 | ||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 13.70 | 21 | 49,010 | 671,473.05 | ||
| CAP | 20.00 | 20.00 | 20.15 | 20.15 | 20.15 | 0.15 | 0.75 | 20.12 | 18 | 356,512 | 7,171,243.10 |
| CAVERTON | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 | 1.45 | 29 | 496,400 | 717,423.00 | ||
| CHAMPION | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.45 | 6 | 18,426 | 63,632.88 | ||
| CHAMS | 1.40 | 1.40 | 1.43 | 1.39 | 1.40 | 0.00 | 0.00 | 1.40 | 59 | 9,640,552 | 13,514,683.51 |
| CHIPLC | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.06 | 1 | 500 | 530.00 | ||
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.72 | 5 | 80,085 | 298,028.65 | ||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 0.00 | 73.08 | 26 | 12,716 | 929,226.30 | ||
| CORNERST | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.10 | -6.06 | 1.56 | 20 | 439,542 | 683,722.61 |
| COURTVILLE | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.62 | 6 | 208,932 | 128,973.84 |
| CUSTODIAN | 7.20 | 7.20 | 7.20 | 7.05 | 7.20 | 0.00 | 0.00 | 7.06 | 60 | 1,580,869 | 11,155,444.55 |
| CUTIX | 2.30 | 2.30 | 2.36 | 2.30 | 2.36 | 0.06 | 2.61 | 2.31 | 58 | 2,616,821 | 6,045,382.34 |
| CWG | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.96 | 12 | 41,279 | 328,462.21 | ||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.22 | 17 | 371,780 | 81,503.81 | ||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 0.00 | 305.69 | 135 | 331,364 | 101,294,130.90 | ||
| DANGSUGAR | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 57.89 | 177 | 1,970,946 | 114,105,172.85 |
| DEAPCAP | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.26 | 13 | 694,320 | 183,576.40 |
| ELLAHLAKES | 3.97 | 3.97 | 3.97 | 0.00 | 0.00 | 3.97 | 5 | 2,156 | 8,560.52 | ||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 13.55 | 33 | 109,893 | 1,489,313.95 | ||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 0.00 | 14.77 | 42 | 237,564 | 3,508,564.55 | ||
| ETRANZACT | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.94 | 1 | 15 | 134.10 | ||
| FBNH | 16.10 | 16.10 | 16.20 | 16.10 | 16.20 | 0.10 | 0.62 | 16.25 | 116 | 2,129,397 | 34,609,214.45 |
| FCMB | 5.87 | 5.87 | 6.00 | 5.90 | 5.90 | 0.03 | 0.51 | 5.93 | 54 | 1,620,351 | 9,607,876.25 |
| FIDELITYBK | 8.20 | 8.20 | 8.30 | 8.25 | 8.25 | 0.05 | 0.61 | 8.28 | 245 | 61,780,139 | 511,531,680.30 |
| FIDSON | 15.19 | 15.19 | 15.19 | 0.00 | 0.00 | 14.27 | 23 | 58,418 | 833,420.95 | ||
| FLOURMILL | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.40 | -1.23 | 32.22 | 67 | 663,524 | 21,382,038.35 |
| FTNCOCOA | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00 | 1.71 | 17 | 227,610 | 390,119.20 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 0.00 | 305.60 | 10 | 8,992 | 2,747,955.20 | ||
| GLAXOSMITH | 11.30 | 11.30 | 11.30 | 0.00 | 0.00 | 11.87 | 45 | 1,262,988 | 14,992,891.50 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.46 | 1 | 100 | 346.00 | ||
| GTCO | 35.00 | 35.00 | 35.00 | 34.65 | 34.70 | -0.30 | -0.86 | 34.82 | 296 | 11,741,078 | 408,808,743.20 |
| GUINEAINS | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 24 | 5,986,967 | 1,313,262.85 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 62.92 | 43 | 244,673 | 15,395,016.45 | ||
| HONYFLOUR | 3.15 | 3.15 | 3.20 | 3.13 | 3.20 | 0.05 | 1.59 | 3.16 | 34 | 769,277 | 2,431,808.32 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 2.88 | 17 | 111,980 | 322,048.80 | ||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 9.16 | 4 | 16,808 | 153,968.70 | ||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.46 | 24 | 259,016 | 1,156,019.30 | ||
| JAIZBANK | 1.50 | 1.59 | 1.63 | 1.51 | 1.58 | 0.08 | 5.33 | 1.59 | 66 | 4,471,992 | 7,130,312.59 |
| JAPAULGOLD | 0.95 | 0.95 | 0.98 | 0.94 | 0.98 | 0.03 | 3.16 | 0.96 | 67 | 5,187,264 | 4,960,301.85 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 31.75 | 20 | 133,909 | 4,251,246.85 | ||
| JOHNHOLT | 1.44 | 1.44 | 1.44 | 0.00 | 0.00 | 1.44 | 5 | 13,075 | 18,777.50 | ||
| LASACO | 1.97 | 1.97 | 1.97 | 0.00 | 0.00 | 1.96 | 12 | 88,215 | 172,791.70 | ||
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.29 | 7 | 66,807 | 219,725.10 | ||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.75 | 6 | 82,592 | 61,754.60 | ||
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.84 | 23 | 144,665 | 266,419.84 | ||
| MANSARD | 4.15 | 4.15 | 4.20 | 3.99 | 4.00 | -0.15 | -3.61 | 4.05 | 96 | 11,504,331 | 46,625,171.60 |
| MAYBAKER | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.08 | 13 | 29,780 | 151,282.80 | ||
| MBENEFIT | 0.42 | 0.42 | 0.45 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 29 | 7,320,996 | 3,090,309.79 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 2.74 | 14 | 8,468 | 23,218.80 | ||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 0.00 | 99.01 | 21 | 88,785 | 8,790,366.60 | ||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 249.96 | 241 | 433,828 | 108,441,180.40 | ||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 0.00 | 2.72 | 8 | 105,050 | 286,153.81 | ||
| NAHCO | 24.00 | 24.00 | 24.20 | 24.20 | 24.20 | 0.20 | 0.83 | 24.23 | 96 | 1,889,165 | 45,769,237.40 |
| NASCON | 52.00 | 52.00 | 52.40 | 52.40 | 52.40 | 0.40 | 0.77 | 52.74 | 54 | 605,034 | 31,906,607.10 |
| NB | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 39.82 | 48 | 342,629 | 13,643,099.90 | ||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.57 | 1 | 2 | 7.14 | ||
| NEIMETH | 1.59 | 1.59 | 1.59 | 0.00 | 0.00 | 1.64 | 16 | 248,135 | 406,822.56 | ||
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 8 | 74,669 | 373,384.00 | ||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 0.00 | 1000.17 | 59 | 43,463 | 43,470,218.10 | ||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 23.10 | 7 | 102,919 | 2,377,286.70 | ||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 0.00 | 111.14 | 13 | 41,915 | 4,658,452.00 | ||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 14.83 | 10 | 64,250 | 952,950.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.39 | 3 | 3,135 | 195,600.00 | ||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 0.00 | 1.86 | 10 | 45,564 | 84,798.98 | ||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 6 | 18,285 | 5,485.50 | ||
| OANDO | 9.10 | 9.10 | 9.50 | 9.05 | 9.05 | -0.05 | -0.55 | 9.36 | 219 | 6,460,499 | 60,446,364.00 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 0.00 | 237.50 | 29 | 162,959 | 38,702,650.30 | ||
| OMATEK | 0.44 | 0.44 | 0.46 | 0.43 | 0.46 | 0.02 | 4.55 | 0.45 | 12 | 813,801 | 364,238.79 |
| PRESCO | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.00 | 0.00 | 181.81 | 32 | 289,516 | 52,635,512.10 |
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 3 | 8,646 | 3,906.49 | ||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 20.30 | 25 | 393,944 | 7,999,001.75 | ||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 0.00 | 2.95 | 10 | 28,148 | 83,100.45 | ||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 11 | 3,147,900 | 1,082,286.00 |
| ROYALEX | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.50 | 4 | 48,300 | 23,971.00 | ||
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.52 | 14 | 1,101,000 | 572,520.00 | ||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 0.00 | 1680.64 | 56 | 193,226 | 324,743,654.10 | ||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 0.00 | 101.35 | 3 | 293 | 29,695.55 | ||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 0.00 | 24.12 | 8 | 2,612 | 63,004.70 | ||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 0.38 | 1 | 12,000 | 4,560.00 | ||
| STANBIC | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 72.53 | 61 | 92,157 | 6,684,171.65 | ||
| STERLINGNG | 3.40 | 3.40 | 3.49 | 3.38 | 3.40 | 0.00 | 0.00 | 3.40 | 70 | 3,258,839 | 11,090,981.30 |
| SUNUASSUR | 1.04 | 1.04 | 1.04 | 0.00 | 0.00 | 0.99 | 10 | 93,880 | 93,375.00 | ||
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 11 | 168,447 | 49,289.26 | ||
| THOMASWY | 2.35 | 2.35 | 2.58 | 2.58 | 2.58 | 0.23 | 9.79 | 2.45 | 26 | 376,140 | 920,339.76 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 365.16 | 8 | 10,757 | 3,928,036.80 | ||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 40.85 | 13 | 8,524 | 348,202.07 | ||
| TRANSCORP | 6.43 | 6.43 | 6.45 | 6.25 | 6.30 | -0.13 | -2.02 | 6.37 | 247 | 12,916,484 | 82,260,869.31 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 1 | 50 | 52.50 | ||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 0.00 | 2.15 | 5 | 50,790 | 109,198.50 | ||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.65 | 15 | 26,354 | 280,746.85 | ||
| UBA | 17.25 | 17.25 | 17.50 | 17.20 | 17.50 | 0.25 | 1.45 | 17.46 | 335 | 28,808,028 | 503,054,092.05 |
| UBN | 6.95 | 6.95 | 6.95 | 0.00 | 0.00 | 6.82 | 19 | 75,693 | 516,223.95 | ||
| UCAP | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -0.35 | -2.07 | 16.65 | 73 | 740,706 | 12,329,161.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 40.25 | 4 | 10,054 | 404,673.50 | ||
| UNILEVER | 13.25 | 13.25 | 14.05 | 14.05 | 14.05 | 0.80 | 6.04 | 14.03 | 37 | 1,000,518 | 14,040,656.40 |
| UNITYBNK | 0.98 | 0.98 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00 | 0.99 | 33 | 1,620,379 | 1,602,491.58 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 20 | 12,618,588 | 3,027,464.04 |
| UPDC | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00 | 1.29 | 36 | 1,143,544 | 1,480,794.61 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 0.00 | 3.60 | 25 | 421,732 | 1,517,350.55 | ||
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.26 | 7 | 123,750 | 280,060.48 | ||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85 | 0.27 | 19 | 8,952,364 | 2,405,767.85 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 0.00 | 244.35 | 81 | 75,052 | 18,338,903.20 | ||
| VITAFOAM | 23.30 | 23.30 | 23.30 | 0.00 | 0.00 | 22.38 | 18 | 181,821 | 4,068,750.50 | ||
| WAPCO | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 29.70 | 79 | 469,985 | 13,957,069.75 | ||
| WAPIC | 0.64 | 0.64 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 32 | 1,019,498 | 656,348.19 |
| WEMABANK | 4.79 | 4.79 | 4.80 | 4.70 | 4.80 | 0.01 | 0.21 | 4.76 | 70 | 4,474,055 | 21,274,297.48 |
| ZENITHBANK | 31.60 | 31.60 | 32.00 | 31.60 | 32.00 | 0.40 | 1.27 | 31.70 | 318 | 20,481,848 | 649,284,774.70 |
