| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.95 | 15 | 40,496 | 119,521.80 | |||
| ABCTRANS | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -0.07 | -8.33 | 0.77 | 19 | 1,069,907 | 824,590.78 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.87 | 11 | 34,688 | 64,959.14 | |||
| ACCESSCORP | 19.40 | 19.40 | 19.50 | 19.30 | 19.40 | 0.00 | 0.00 | 19.41 | 635 | 17,015,984 | 330,240,459.35 |
| AFRIPRUD | 9.75 | 9.75 | 10.70 | 9.75 | 9.90 | 0.15 | 1.54 | 10.21 | 295 | 10,710,824 | 109,307,106.20 |
| AIICO | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | -0.03 | -2.78 | 1.06 | 107 | 5,758,817 | 6,116,848.59 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2108.88 | 13 | 1,698 | 3,580,874.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 1 | 97 | 625.65 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.68 | 11 | 6,166 | 90,546.00 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 50.90 | 1 | 50 | 2,545.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 35 | 50,753 | 6,542,061.70 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 36 | 3,115 | 1,065,330.00 | |||
| CADBURY | 18.25 | 18.25 | 18.50 | 18.50 | 18.50 | 0.25 | 1.37 | 18.52 | 60 | 495,031 | 9,169,041.10 |
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.82 | 13 | 17,330 | 603,353.60 | |||
| CAVERTON | 1.55 | 1.55 | 1.55 | 0.00 | 1.45 | 16 | 165,674 | 240,509.06 | |||
| CHAMPION | 3.43 | 3.43 | 3.43 | 0.00 | 3.24 | 7 | 16,143 | 52,254.85 | |||
| CHAMS | 2.15 | 2.15 | 2.11 | 2.10 | 2.11 | -0.04 | -1.86 | 2.11 | 74 | 3,044,158 | 6,437,308.93 |
| CONHALLPLC | 1.33 | 1.33 | 1.40 | 1.33 | 1.33 | 0.00 | 0.00 | 1.37 | 24 | 1,884,766 | 2,580,068.48 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 124.14 | 28 | 110,983 | 13,777,356.40 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 24 | 341,659 | 678,184.94 | |||
| CUSTODIAN | 9.60 | 9.60 | 10.00 | 10.00 | 10.00 | 0.40 | 4.17 | 9.97 | 37 | 872,818 | 8,705,699.60 |
| CUTIX | 6.55 | 6.55 | 6.30 | 5.90 | 5.99 | -0.56 | -8.55 | 6.01 | 261 | 7,318,262 | 44,005,314.76 |
| CWG | 6.90 | 6.90 | 6.75 | 6.25 | 6.75 | -0.15 | -2.17 | 6.51 | 28 | 1,395,930 | 9,082,583.95 |
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.50 | 6 | 60,270 | 30,340.40 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 62 | 3,415 | 2,018,606.50 | |||
| DANGSUGAR | 41.00 | 41.00 | 40.45 | 40.45 | 40.45 | -0.55 | -1.34 | 40.80 | 173 | 1,704,391 | 69,531,708.65 |
| DEAPCAP | 0.53 | 0.53 | 0.53 | 0.00 | 0.53 | 21 | 312,641 | 166,021.20 | |||
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 33 | 743,691 | 2,234,410.50 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.01 | 4 | 1,477 | 26,599.80 | |||
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 17.75 | 25 | 145,673 | 2,585,530.00 | |||
| ETI | 21.60 | 21.60 | 21.60 | 0.00 | 21.48 | 41 | 364,032 | 7,820,452.80 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.43 | 10 | 26,562 | 144,162.00 | |||
| FBNH | 22.80 | 22.80 | 22.80 | 22.05 | 22.05 | -0.75 | -3.29 | 22.68 | 202 | 2,791,601 | 63,310,567.50 |
| FCMB | 7.70 | 7.70 | 8.00 | 7.50 | 7.95 | 0.25 | 3.25 | 7.85 | 218 | 114,120,903 | 896,117,094.25 |
| FIDELITYBK | 10.55 | 10.55 | 10.70 | 10.50 | 10.70 | 0.15 | 1.42 | 10.52 | 304 | 8,305,747 | 87,350,443.15 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.86 | 22 | 145,754 | 2,020,469.25 | |||
| FLOURMILL | 45.00 | 45.00 | 45.00 | 0.00 | 44.42 | 68 | 947,093 | 42,068,752.90 | |||
| FTNCOCOA | 1.68 | 1.60 | 1.63 | 1.56 | 1.61 | -0.07 | -4.17 | 1.60 | 72 | 9,750,779 | 15,566,366.31 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 22 | 39,712 | 35,740,800.00 | |||
| GTCO | 45.30 | 45.30 | 45.25 | 44.00 | 44.95 | -0.35 | -0.77 | 45.19 | 521 | 37,547,677 | 1,696,817,683.15 |
| GUINNESS | 64.05 | 64.05 | 64.05 | 0.00 | 63.59 | 43 | 297,811 | 18,936,713.15 | |||
| HONYFLOUR | 3.31 | 3.31 | 3.31 | 0.00 | 3.26 | 33 | 400,340 | 1,304,229.90 | |||
| IKEJAHOTEL | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 6.64 | 21 | 360,128 | 2,392,709.95 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.40 | 14 | 131,153 | 1,758,044.70 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 2 | 1,302 | 9,114.00 | |||
| INTBREW | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.03 | -0.77 | 3.88 | 29 | 394,958 | 1,530,812.11 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 4 | 448,020 | 703,390.80 |
| JAIZBANK | 2.25 | 2.25 | 2.25 | 2.17 | 2.17 | -0.08 | -3.56 | 2.17 | 151 | 103,346,216 | 224,523,661.60 |
| JAPAULGOLD | 1.94 | 1.94 | 1.91 | 1.90 | 1.91 | -0.03 | -1.55 | 1.90 | 47 | 4,255,300 | 8,092,267.90 |
| JBERGER | 87.50 | 87.50 | 87.50 | 0.00 | 82.51 | 39 | 19,923 | 1,643,850.25 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.00 | 2 | 4,880 | 14,616.20 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 9 | 18,863 | 161,278.65 | |||
| LEARNAFRCA | 3.85 | 3.85 | 3.85 | 0.00 | 3.77 | 16 | 75,308 | 283,905.84 | |||
| LINKASSURE | 0.90 | 0.90 | 0.88 | 0.85 | 0.86 | -0.04 | -4.44 | 0.87 | 39 | 4,307,447 | 3,738,731.47 |
| LIVESTOCK | 2.18 | 2.18 | 2.33 | 2.13 | 2.20 | 0.02 | 0.92 | 2.27 | 82 | 7,501,887 | 17,000,181.48 |
| MANSARD | 5.17 | 5.17 | 5.05 | 5.00 | 5.05 | -0.12 | -2.32 | 5.05 | 110 | 2,008,523 | 10,134,848.80 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.76 | 19 | 251,905 | 1,451,871.90 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.79 | 24 | 166,553 | 797,126.56 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 4 | 2,602 | 11,709.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 122.49 | 14 | 203,048 | 24,871,831.20 | |||
| MTNN | 196.10 | 196.10 | 200.00 | 199.90 | 200.00 | 3.90 | 1.99 | 199.59 | 353 | 1,484,371 | 296,265,951.10 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 5 | 16,510 | 166,751.00 | |||
| NAHCO | 38.10 | 38.10 | 39.40 | 39.40 | 39.40 | 1.30 | 3.41 | 39.04 | 89 | 773,016 | 30,178,651.70 |
| NASCON | 35.40 | 35.40 | 35.40 | 0.00 | 34.39 | 69 | 487,029 | 16,749,212.65 | |||
| NB | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 0.00 | 29.78 | 101 | 1,352,851 | 40,293,031.40 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 2 | 8,000 | 34,560.00 | |||
| NEIMETH | 1.74 | 1.74 | 1.74 | 0.00 | 1.73 | 14 | 66,869 | 115,547.86 | |||
| NEM | 8.25 | 8.25 | 8.10 | 8.00 | 8.00 | -0.25 | -3.03 | 8.07 | 40 | 1,403,639 | 11,327,754.85 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 871.06 | 47 | 6,103 | 5,316,100.80 | |||
| NGXGROUP | 22.25 | 22.25 | 21.90 | 21.35 | 21.35 | -0.90 | -4.04 | 21.56 | 58 | 1,725,323 | 37,193,692.90 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.26 | 7 | 6,050 | 673,146.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.53 | 7 | 1,948 | 84,789.75 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.25 | 1 | 120 | 7,470.00 | |||
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 5 | 9,305 | 4,883.95 | |||
| OANDO | 18.55 | 19.55 | 19.55 | 18.15 | 18.25 | -0.30 | -1.62 | 18.88 | 712 | 22,021,954 | 415,828,798.10 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 314.61 | 73 | 600,334 | 188,869,747.90 | |||
| OMATEK | 0.77 | 0.77 | 0.74 | 0.70 | 0.74 | -0.03 | -3.90 | 0.72 | 17 | 876,235 | 627,843.70 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 358.90 | 36 | 27,819 | 9,984,292.20 | |||
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00 | 0.51 | 43 | 26,068,912 | 13,242,669.73 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.17 | 14 | 61,494 | 1,117,415.40 | |||
| REDSTAREX | 4.17 | 4.17 | 3.95 | 3.95 | 3.95 | -0.22 | -5.28 | 3.98 | 42 | 217,913 | 866,431.50 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.00 | 0.69 | 25 | 284,210 | 196,455.74 | |||
| RTBRISCOE | 0.72 | 0.72 | 0.73 | 0.70 | 0.73 | 0.01 | 1.39 | 0.71 | 29 | 999,056 | 713,327.71 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.99 | 2 | 336 | 668.04 | |||
| SEPLAT | 3730.00 | 3730.00 | 3730.00 | 0.00 | 3470.97 | 31 | 1,119 | 3,884,014.20 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 3 | 1,225 | 136,587.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.40 | 2 | 4,085 | 91,504.00 | |||
| SOVRENINS | 0.47 | 0.47 | 0.49 | 0.48 | 0.49 | 0.02 | 4.26 | 0.49 | 29 | 1,706,070 | 834,069.10 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 54.48 | 37 | 45,861 | 2,498,306.95 | |||
| STERLINGNG | 4.00 | 4.00 | 4.05 | 4.00 | 4.02 | 0.02 | 0.50 | 4.02 | 92 | 3,733,578 | 15,000,525.87 |
| SUNUASSUR | 1.40 | 1.40 | 1.44 | 1.35 | 1.35 | -0.05 | -3.57 | 1.39 | 35 | 1,051,795 | 1,458,818.15 |
| TANTALIZER | 0.49 | 0.49 | 0.51 | 0.45 | 0.45 | -0.04 | -8.16 | 0.47 | 43 | 2,893,335 | 1,356,885.85 |
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 1.95 | 7 | 171,026 | 334,154.65 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 418.04 | 45 | 49,120 | 20,534,268.10 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.87 | 29 | 6,351 | 564,394.60 | |||
| TRANSCORP | 11.95 | 11.95 | 12.00 | 11.75 | 12.00 | 0.05 | 0.42 | 11.86 | 206 | 6,769,133 | 80,295,403.40 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.30 | 2 | 26 | 33.80 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 80 | 245,668 | 82,691,848.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 1,837 | 6,833.64 | |||
| UACN | 15.25 | 15.25 | 15.15 | 15.00 | 15.15 | -0.10 | -0.66 | 15.01 | 64 | 7,004,972 | 105,128,885.45 |
| UBA | 23.30 | 23.30 | 23.20 | 22.85 | 22.85 | -0.45 | -1.93 | 22.99 | 430 | 19,587,180 | 450,281,906.15 |
| UCAP | 39.90 | 41.90 | 42.90 | 38.10 | 40.55 | 0.65 | 1.63 | 40.38 | 1480 | 56,759,052 | 2,292,169,981.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 1 | 50 | 2,012.50 | |||
| UNILEVER | 18.10 | 18.10 | 18.10 | 0.00 | 18.04 | 34 | 287,439 | 5,185,912.50 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.34 | 52 | 33,350,357 | 11,363,943.55 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.32 | 14 | 72,545 | 95,897.26 | |||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.87 | 40 | 241,950 | 1,179,008.60 | |||
| UPL | 2.47 | 2.47 | 2.51 | 2.51 | 2.51 | 0.04 | 1.62 | 2.52 | 15 | 801,247 | 2,020,540.51 |
| VERITASKAP | 1.08 | 1.08 | 1.07 | 1.00 | 1.06 | -0.02 | -1.85 | 1.04 | 170 | 20,592,822 | 21,392,585.40 |
| VFDGROUP | 44.60 | 44.60 | 45.00 | 45.00 | 45.00 | 0.40 | 0.90 | 43.72 | 80 | 893,608 | 39,071,186.40 |
| VITAFOAM | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -0.15 | -0.78 | 19.04 | 37 | 1,204,860 | 22,943,320.05 |
| WAPCO | 36.50 | 36.50 | 36.70 | 36.70 | 36.70 | 0.20 | 0.55 | 36.66 | 70 | 457,085 | 16,755,349.15 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.76 | 0.76 | -0.04 | -5.00 | 0.77 | 39 | 2,201,792 | 1,700,475.59 |
| WEMABANK | 6.45 | 6.45 | 6.30 | 6.10 | 6.30 | -0.15 | -2.33 | 6.18 | 124 | 2,905,257 | 17,941,398.95 |
| ZENITHBANK | 37.20 | 37.20 | 38.00 | 36.00 | 37.00 | -0.20 | -0.54 | 36.75 | 569 | 29,886,209 | 1,098,465,823.90 |
| TOTAL TRANSACTION (115) | 9,911 | 602,988,985 | 9,161,443,119 |
