| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 0.00 | 2.22 | 18 | 89,637 | 198,880.67 | ||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.82 | 29 | 95,656 | 78,327.24 | ||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.75 | 11 | 32,084 | 56,029.70 | ||
| ACCESSCORP | 23.00 | 23.00 | 23.70 | 23.00 | 23.00 | 0.00 | 0.00 | 23.12 | 486 | 28,086,868 | 649,272,752.50 |
| AFRIPRUD | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 7.33 | 67 | 238,840 | 1,749,529.30 | ||
| AIICO | 0.99 | 0.99 | 1.03 | 0.99 | 1.03 | 0.04 | 4.04 | 1.00 | 139 | 11,766,300 | 11,801,173.45 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 16 | 5,380 | 10,652,400.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 4 | 135 | 965.25 | ||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 15.65 | 21 | 250,444 | 3,919,448.60 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 57.64 | 5 | 250 | 14,409.50 | ||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 0.00 | 127.92 | 91 | 193,277 | 24,723,180.25 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 348.16 | 37 | 1,203 | 418,831.70 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.99 | 63 | 348,979 | 6,627,014.35 |
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 23.39 | 8 | 2,903 | 67,889.90 | ||
| CAVERTON | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.64 | 18 | 47,960 | 78,820.80 | ||
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.52 | 6 | 13,400 | 47,201.00 | ||
| CHAMS | 2.13 | 2.13 | 2.20 | 2.10 | 2.13 | 0.00 | 0.00 | 2.15 | 59 | 1,111,423 | 2,393,257.01 |
| CILEASING | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00 | 3.46 | 15 | 1,082,141 | 3,739,117.82 |
| CONHALLPLC | 1.33 | 1.33 | 1.42 | 1.35 | 1.40 | 0.07 | 5.26 | 1.39 | 14 | 2,559,344 | 3,561,466.06 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 86.21 | 44 | 18,720 | 1,613,820.10 | ||
| CORNERST | 2.20 | 2.20 | 2.20 | 2.10 | 2.10 | -0.10 | -4.55 | 2.12 | 40 | 2,041,732 | 4,335,116.51 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.86 | 47 | 2,212,274 | 19,593,787.50 | ||
| CUTIX | 2.75 | 2.75 | 2.82 | 2.80 | 2.80 | 0.05 | 1.82 | 2.80 | 17 | 424,476 | 1,188,177.80 |
| CWG | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -0.55 | -9.09 | 5.55 | 36 | 284,594 | 1,579,941.75 |
| DAARCOMM | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -0.07 | -9.86 | 0.64 | 48 | 989,466 | 636,066.14 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 0.00 | 618.10 | 69 | 3,536 | 2,185,601.60 | ||
| DANGSUGAR | 59.00 | 59.00 | 59.00 | 0.00 | 0.00 | 57.59 | 210 | 745,831 | 42,954,397.10 | ||
| DEAPCAP | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 | 0.77 | 11 | 200,588 | 154,014.52 | ||
| ELLAHLAKES | 3.19 | 3.19 | 3.20 | 3.10 | 3.10 | -0.09 | -2.82 | 3.15 | 20 | 909,957 | 2,863,679.73 |
| ETERNA | 15.20 | 15.20 | 15.40 | 15.40 | 15.40 | 0.20 | 1.32 | 15.72 | 59 | 978,689 | 15,382,498.55 |
| ETI | 25.25 | 25.25 | 25.30 | 25.30 | 25.30 | 0.05 | 0.20 | 25.10 | 64 | 529,121 | 13,280,711.35 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.78 | 10 | 8,143 | 47,078.35 | ||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 2.95 | 3 | 22,578 | 66,615.10 | ||
| FBNH | 40.30 | 40.30 | 43.95 | 39.00 | 43.95 | 3.65 | 9.06 | 41.61 | 658 | 37,807,110 | 1,573,270,841.50 |
| FCMB | 8.40 | 8.40 | 8.50 | 8.45 | 8.50 | 0.10 | 1.19 | 8.50 | 117 | 1,203,079 | 10,225,302.70 |
| FIDELITYBK | 10.50 | 10.50 | 10.85 | 10.00 | 10.05 | -0.45 | -4.29 | 10.12 | 292 | 19,814,273 | 200,457,145.25 |
| FIDSON | 16.00 | 16.00 | 15.00 | 14.40 | 15.00 | -1.00 | -6.25 | 14.51 | 62 | 756,699 | 10,982,244.70 |
| FLOURMILL | 35.00 | 35.00 | 36.25 | 36.25 | 36.25 | 1.25 | 3.57 | 36.47 | 90 | 1,056,621 | 38,531,361.35 |
| FTNCOCOA | 1.77 | 1.77 | 1.76 | 1.62 | 1.75 | -0.02 | -1.13 | 1.74 | 53 | 5,263,488 | 9,156,814.16 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 46 | 30,545 | 27,490,500.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.00 | 2 | 3,002 | 9,006.00 | ||
| GTCO | 46.65 | 46.65 | 46.65 | 45.85 | 45.85 | -0.80 | -1.71 | 46.27 | 404 | 8,215,424 | 380,130,002.40 |
| GUINEAINS | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70 | 0.37 | 29 | 732,546 | 273,416.10 |
| GUINNESS | 46.00 | 46.00 | 47.95 | 47.95 | 47.95 | 1.95 | 4.24 | 47.38 | 129 | 447,770 | 21,215,298.70 |
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 0.00 | 3.98 | 55 | 415,914 | 1,654,999.33 | ||
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 6.49 | 13 | 104,231 | 676,181.79 | ||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 4 | 9,216 | 114,278.40 | ||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 0.00 | 6.48 | 1 | 2,500 | 16,200.00 | ||
| INTBREW | 4.45 | 4.89 | 4.89 | 4.89 | 4.89 | 0.44 | 9.89 | 4.89 | 29 | 7,953,562 | 38,892,918.18 |
| INTENEGINS | 1.20 | 1.20 | 1.32 | 1.32 | 1.32 | 0.12 | 10.00 | 1.30 | 33 | 1,276,990 | 1,657,197.01 |
| JAIZBANK | 2.07 | 2.07 | 2.15 | 2.09 | 2.12 | 0.05 | 2.42 | 2.13 | 143 | 4,243,447 | 9,037,604.63 |
| JAPAULGOLD | 2.10 | 2.10 | 2.23 | 2.08 | 2.23 | 0.13 | 6.19 | 2.16 | 122 | 5,131,139 | 11,083,044.07 |
| JBERGER | 72.60 | 72.60 | 69.00 | 65.35 | 69.00 | -3.60 | -4.96 | 66.65 | 181 | 4,386,202 | 292,325,839.25 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.97 | 6 | 5,015 | 9,893.70 | ||
| JULI | 5.38 | 5.38 | 5.91 | 5.91 | 5.91 | 0.53 | 9.85 | 5.91 | 12 | 631,882 | 3,734,422.62 |
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.06 | 23 | 237,276 | 488,005.43 | ||
| LEARNAFRCA | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.69 | 17 | 105,442 | 388,652.40 | ||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 10 | 208,595 | 162,872.55 |
| LIVESTOCK | 1.70 | 1.70 | 1.80 | 1.80 | 1.80 | 0.10 | 5.88 | 1.77 | 56 | 943,149 | 1,668,752.22 |
| MANSARD | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -0.24 | -4.36 | 5.30 | 75 | 1,102,971 | 5,848,105.06 |
| MAYBAKER | 5.47 | 5.47 | 5.47 | 0.00 | 0.00 | 5.59 | 25 | 80,396 | 449,092.59 | ||
| MBENEFIT | 0.60 | 0.60 | 0.62 | 0.60 | 0.61 | 0.01 | 1.67 | 0.61 | 26 | 2,048,432 | 1,247,718.84 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 4 | 6,190 | 31,197.60 | ||
| MORISON | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.55 | 2 | 90 | 139.50 | ||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 12 | 181,814 | 22,090,401.00 | ||
| MTNN | 247.50 | 247.50 | 240.00 | 240.00 | 240.00 | -7.50 | -3.03 | 240.10 | 437 | 2,835,512 | 680,804,149.80 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 13.77 | 7 | 14,489 | 199,513.53 | ||
| NAHCO | 31.00 | 31.00 | 31.00 | 30.50 | 31.00 | 0.00 | 0.00 | 29.99 | 87 | 1,882,161 | 56,441,431.90 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 55.76 | 74 | 1,733,853 | 96,683,922.60 | ||
| NB | 29.50 | 29.50 | 29.05 | 29.00 | 29.00 | -0.50 | -1.69 | 29.25 | 282 | 2,756,524 | 80,618,517.30 |
| NEIMETH | 1.70 | 1.70 | 1.75 | 1.75 | 1.75 | 0.05 | 2.94 | 1.77 | 19 | 481,072 | 850,000.60 |
| NEM | 7.30 | 7.30 | 8.00 | 7.50 | 8.00 | 0.70 | 9.59 | 7.82 | 56 | 2,449,898 | 19,153,304.40 |
| NESTLE | 901.00 | 901.00 | 901.00 | 0.00 | 0.00 | 900.97 | 129 | 70,683 | 63,683,310.40 | ||
| NGXGROUP | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.00 | 0.00 | 23.95 | 49 | 506,518 | 12,133,053.65 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 113.00 | 1 | 5 | 565.00 | ||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 0.00 | 48.30 | 7 | 7,694 | 371,620.20 | ||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.95 | 9 | 32,055 | 62,533.92 | ||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 15 | 108,344 | 64,743.77 | ||
| OANDO | 11.25 | 11.25 | 11.80 | 11.30 | 11.70 | 0.45 | 4.00 | 11.40 | 191 | 6,589,824 | 75,119,304.80 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 0.00 | 245.70 | 36 | 68,487 | 16,827,067.00 | ||
| OMATEK | 0.80 | 0.80 | 0.84 | 0.83 | 0.84 | 0.04 | 5.00 | 0.83 | 26 | 1,808,745 | 1,502,259.10 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 211.29 | 53 | 71,013 | 15,004,313.10 | ||
| PRESTIGE | 0.62 | 0.62 | 0.62 | 0.60 | 0.60 | -0.02 | -3.23 | 0.60 | 16 | 2,493,458 | 1,498,947.09 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 36.07 | 17 | 12,222 | 440,810.00 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.64 | 29 | 599,720 | 2,185,785.84 | ||
| REGALINS | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 15 | 687,512 | 273,266.49 |
| ROYALEX | 0.86 | 0.86 | 0.94 | 0.79 | 0.82 | -0.04 | -4.65 | 0.85 | 69 | 6,447,551 | 5,512,365.35 |
| RTBRISCOE | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.52 | 21 | 269,687 | 141,371.87 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 24 | 125,590 | 380,914,470.00 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 20.75 | 1 | 368 | 7,636.00 | ||
| SOVRENINS | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.47 | 29 | 637,145 | 296,489.97 |
| STANBIC | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 57.08 | 142 | 4,477,287 | 255,545,248.45 |
| STERLINGNG | 5.05 | 5.05 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 5.05 | 122 | 7,426,743 | 37,505,412.11 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.25 | 14 | 139,810 | 174,935.00 | ||
| TANTALIZER | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13 | 0.38 | 14 | 416,335 | 160,072.65 |
| THOMASWY | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 2.00 | 10 | 43,800 | 87,785.00 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 315.43 | 37 | 15,792 | 4,981,305.70 | ||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 0.00 | 88.71 | 34 | 6,709 | 595,133.18 | ||
| TRANSCORP | 15.15 | 15.15 | 15.20 | 14.50 | 14.60 | -0.55 | -3.63 | 14.95 | 507 | 21,573,408 | 322,628,373.65 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.26 | 1 | 50,000 | 63,000.00 | ||
| TRANSPOWER | 383.00 | 383.00 | 382.90 | 382.90 | 382.90 | -0.10 | -0.03 | 380.91 | 392 | 1,169,268 | 445,385,831.20 |
| UACN | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.59 | 62 | 2,775,814 | 34,937,857.55 |
| UBA | 25.45 | 25.45 | 26.50 | 25.50 | 25.85 | 0.40 | 1.57 | 25.90 | 627 | 36,854,877 | 954,381,876.50 |
| UCAP | 22.25 | 22.25 | 23.05 | 22.70 | 23.05 | 0.80 | 3.60 | 22.84 | 200 | 5,253,646 | 119,996,016.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 37.00 | 1 | 4,000 | 148,000.00 | ||
| UNILEVER | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -0.50 | -3.13 | 15.12 | 74 | 1,561,656 | 23,609,328.05 |
| UNITYBNK | 1.90 | 1.90 | 1.92 | 1.90 | 1.90 | 0.00 | 0.00 | 1.91 | 88 | 3,048,872 | 5,831,713.37 |
| UNIVINSURE | 0.38 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 0.38 | 38 | 7,894,452 | 2,997,436.76 |
| UPDC | 1.40 | 1.40 | 1.52 | 1.45 | 1.47 | 0.07 | 5.00 | 1.47 | 32 | 774,738 | 1,142,202.50 |
| UPDCREIT | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -0.35 | -6.36 | 5.17 | 32 | 478,907 | 2,473,722.15 |
| UPL | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.41 | 13 | 153,610 | 369,620.30 |
| VERITASKAP | 0.68 | 0.68 | 0.70 | 0.66 | 0.66 | -0.02 | -2.94 | 0.68 | 44 | 4,474,792 | 3,027,050.04 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 183.18 | 11 | 1,295 | 237,212.40 | ||
| VITAFOAM | 21.25 | 21.25 | 21.25 | 0.00 | 0.00 | 19.61 | 70 | 584,256 | 11,457,630.70 | ||
| WAPCO | 36.00 | 36.00 | 37.10 | 37.00 | 37.00 | 1.00 | 2.78 | 37.11 | 172 | 1,419,343 | 52,673,927.15 |
| WAPIC | 0.67 | 0.67 | 0.69 | 0.69 | 0.69 | 0.02 | 2.99 | 0.69 | 42 | 523,722 | 359,015.59 |
| WEMABANK | 7.80 | 7.80 | 8.00 | 7.46 | 8.00 | 0.20 | 2.56 | 7.77 | 143 | 4,235,244 | 32,917,318.30 |
| ZENITHBANK | 39.00 | 39.00 | 38.50 | 38.10 | 38.10 | -0.90 | -2.31 | 38.35 | 375 | 7,235,570 | 277,486,748.10 |
| TOTAL TRANSACTION (118) | 9,512 | 304,985,015 | 7,590,566,176 |
