| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.76 | 12 | 10,649 | 40,082.49 | ||
| ABCTRANS | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.46 | 30 | 359,423 | 524,567.78 | ||
| ACADEMY | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -0.03 | -1.08 | 2.76 | 13 | 161,362 | 445,021.46 |
| ACCESSCORP | 25.70 | 25.70 | 25.75 | 25.60 | 25.60 | -0.10 | -0.39 | 25.67 | 466 | 28,628,517 | 734,802,592.60 |
| AFRIPRUD | 33.80 | 33.80 | 35.40 | 33.35 | 35.40 | 1.60 | 4.73 | 33.95 | 261 | 5,350,625 | 181,645,620.40 |
| AIICO | 1.61 | 1.61 | 1.69 | 1.68 | 1.70 | 0.09 | 5.59 | 1.68 | 133 | 4,155,030 | 6,997,009.86 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 2 | 368 | 873,080.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.42 | 6 | 2,300 | 17,075.00 | ||
| ARADEL | 515.00 | 515.00 | 529.00 | 529.00 | 529.00 | 14.00 | 2.72 | 522.72 | 223 | 514,363 | 268,869,067.40 |
| AUSTINLAZ | 1.90 | 1.90 | 2.09 | 2.09 | 2.09 | 0.19 | 10.00 | 2.03 | 8 | 172,960 | 350,503.55 |
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 20.56 | 14 | 36,252 | 745,335.15 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 94.51 | 34 | 201,491 | 19,042,742.50 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 110 | 190,879 | 15,976,572.30 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 51 | 5,511 | 2,073,238.20 | ||
| CADBURY | 29.10 | 29.10 | 26.30 | 26.30 | 26.30 | -2.80 | -9.62 | 26.48 | 67 | 450,044 | 11,918,776.80 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 43.14 | 15 | 110,109 | 4,750,332.80 | ||
| CAVERTON | 2.69 | 2.95 | 2.95 | 2.95 | 2.95 | 0.26 | 9.67 | 2.95 | 75 | 6,249,947 | 18,437,343.65 |
| CHAMPION | 3.94 | 3.94 | 3.94 | 0.00 | 0.00 | 4.15 | 19 | 316,762 | 1,313,907.04 | ||
| CHAMS | 2.20 | 2.20 | 2.20 | 2.10 | 2.17 | -0.03 | -1.36 | 2.15 | 98 | 4,344,109 | 9,335,344.38 |
| CILEASING | 3.85 | 3.85 | 3.85 | 3.70 | 3.70 | -0.15 | -3.90 | 3.77 | 53 | 1,775,405 | 6,693,463.35 |
| CONHALLPLC | 3.99 | 4.00 | 4.00 | 3.80 | 3.90 | -0.09 | -2.26 | 3.89 | 36 | 1,840,380 | 7,157,901.52 |
| CONOIL | 378.00 | 378.00 | 368.00 | 340.20 | 368.00 | -10.00 | -2.65 | 348.97 | 61 | 485,194 | 169,318,411.80 |
| CORNERST | 3.19 | 3.19 | 3.35 | 3.19 | 3.19 | 0.00 | 0.00 | 3.27 | 48 | 2,279,430 | 7,456,343.30 |
| CUSTODIAN | 19.20 | 19.20 | 19.25 | 19.05 | 19.05 | -0.15 | -0.78 | 19.20 | 90 | 6,116,772 | 117,457,428.35 |
| CUTIX | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.01 | -0.39 | 2.54 | 62 | 1,606,283 | 4,087,016.18 |
| CWG | 8.45 | 8.45 | 8.45 | 0.00 | 0.00 | 8.23 | 35 | 539,232 | 4,440,017.75 | ||
| DAARCOMM | 0.63 | 0.63 | 0.64 | 0.64 | 0.64 | 0.01 | 1.59 | 0.65 | 23 | 165,429 | 107,771.43 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 140 | 41,158 | 17,780,256.00 | ||
| DANGSUGAR | 41.00 | 41.00 | 40.00 | 39.70 | 40.00 | -1.00 | -2.44 | 39.33 | 238 | 1,928,554 | 75,856,473.10 |
| DEAPCAP | 0.92 | 0.92 | 1.00 | 1.00 | 1.00 | 0.08 | 8.70 | 0.99 | 27 | 517,007 | 510,399.75 |
| ELLAHLAKES | 3.22 | 3.22 | 3.22 | 3.20 | 3.20 | -0.02 | -0.62 | 3.22 | 93 | 3,526,296 | 11,341,801.01 |
| ETERNA | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 41.81 | 77 | 720,417 | 30,119,728.60 |
| ETI | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | -1.00 | -3.18 | 30.17 | 89 | 1,438,717 | 43,404,718.10 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.09 | 10 | 100,654 | 612,883.50 | ||
| EUNISELL | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 10.02 | 5 | 23,477 | 235,289.00 | ||
| FBNH | 29.80 | 29.80 | 29.60 | 29.30 | 29.30 | -0.50 | -1.68 | 29.34 | 278 | 7,061,193 | 207,174,764.05 |
| FCMB | 10.50 | 10.50 | 11.25 | 10.40 | 10.60 | 0.10 | 0.95 | 10.48 | 238 | 50,159,548 | 525,849,897.25 |
| FIDELITYBK | 17.80 | 17.80 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 17.77 | 400 | 19,866,382 | 353,092,867.40 |
| FIDSON | 17.90 | 17.90 | 18.85 | 18.85 | 18.85 | 0.95 | 5.31 | 18.66 | 74 | 502,613 | 9,378,499.65 |
| FTNCOCOA | 1.78 | 1.78 | 1.79 | 1.69 | 1.77 | -0.01 | -0.56 | 1.75 | 56 | 2,132,983 | 3,726,082.63 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 39 | 1,499 | 1,551,465.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.00 | 1 | 1,200 | 8,400.00 | ||
| GTCO | 61.00 | 61.00 | 61.20 | 60.55 | 61.20 | 0.20 | 0.33 | 60.96 | 285 | 7,362,330 | 448,791,327.25 |
| GUINEAINS | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03 | 0.65 | 174 | 10,377,592 | 6,745,874.54 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 73.69 | 40 | 35,890 | 2,644,756.95 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 23 | 7,689 | 40,674.81 | ||
| HONYFLOUR | 13.03 | 13.03 | 13.85 | 13.50 | 13.70 | 0.67 | 5.14 | 13.63 | 260 | 3,355,981 | 45,737,483.38 |
| IKEJAHOTEL | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00 | 12.02 | 43 | 381,916 | 4,590,267.20 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.00 | 2 | 24,482 | 856,870.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.84 | 2 | 6,000 | 41,050.40 | ||
| INTBREW | 5.45 | 5.45 | 5.44 | 5.30 | 5.30 | -0.15 | -2.75 | 5.37 | 18 | 991,387 | 5,326,157.11 |
| INTENEGINS | 2.13 | 2.13 | 2.01 | 2.01 | 2.01 | -0.12 | -5.63 | 1.99 | 9 | 210,498 | 417,844.73 |
| JAIZBANK | 3.38 | 3.38 | 3.50 | 3.38 | 3.50 | 0.12 | 3.55 | 3.40 | 195 | 17,566,639 | 59,747,181.33 |
| JAPAULGOLD | 2.10 | 2.10 | 2.12 | 2.07 | 2.09 | -0.01 | -0.48 | 2.09 | 98 | 2,250,594 | 4,699,647.69 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 117.65 | 34 | 22,530 | 2,650,652.10 | ||
| JOHNHOLT | 7.28 | 7.28 | 7.98 | 7.98 | 7.98 | 0.70 | 9.62 | 7.46 | 58 | 613,666 | 4,579,517.53 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 3 | 800 | 8,240.00 | ||
| LASACO | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.94 | 139 | 218,103 | 642,026.97 | ||
| LEARNAFRCA | 3.66 | 3.66 | 3.30 | 3.30 | 3.30 | -0.36 | -9.84 | 3.34 | 22 | 1,002,040 | 3,344,934.00 |
| LINKASSURE | 1.38 | 1.38 | 1.30 | 1.25 | 1.30 | -0.08 | -5.80 | 1.26 | 67 | 3,220,291 | 4,060,877.36 |
| LIVESTOCK | 6.90 | 6.90 | 7.50 | 7.10 | 7.43 | 0.53 | 7.68 | 7.33 | 209 | 3,013,332 | 22,099,689.44 |
| MANSARD | 9.05 | 9.05 | 9.10 | 9.05 | 9.05 | 0.00 | 0.00 | 9.09 | 63 | 2,414,385 | 21,958,738.85 |
| MAYBAKER | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.23 | 45 | 548,134 | 4,509,316.50 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 1 | 3,000 | 25,050.00 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.56 | 2 | 52,170 | 185,552.50 | ||
| MRS | 185.00 | 185.00 | 185.00 | 0.00 | 0.00 | 172.40 | 108 | 373,764 | 64,438,418.30 | ||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 0.00 | 241.26 | 629 | 2,247,268 | 542,174,866.30 | ||
| MULTIVERSE | 10.80 | 10.80 | 9.75 | 9.75 | 9.75 | -1.05 | -9.72 | 9.75 | 10 | 136,823 | 1,334,024.25 |
| NAHCO | 64.95 | 64.95 | 64.95 | 0.00 | 0.00 | 61.84 | 94 | 1,120,930 | 69,316,509.35 | ||
| NASCON | 45.00 | 45.00 | 45.20 | 45.20 | 45.20 | 0.20 | 0.44 | 43.19 | 120 | 1,635,124 | 70,621,849.85 |
| NB | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.20 | -0.57 | 34.78 | 115 | 1,233,965 | 42,916,014.35 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.60 | 4 | 32,930 | 217,338.00 | ||
| NEIMETH | 3.03 | 3.03 | 3.03 | 0.00 | 0.00 | 3.00 | 25 | 147,657 | 443,073.15 | ||
| NEM | 13.10 | 13.10 | 13.10 | 12.35 | 13.10 | 0.00 | 0.00 | 12.68 | 50 | 1,495,979 | 18,975,954.60 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 976.12 | 79 | 63,398 | 61,883,812.00 | ||
| NGXGROUP | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.41 | 49 | 1,182,236 | 35,955,035.35 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.65 | 17 | 42,651 | 4,762,116.70 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 70.84 | 22 | 105,550 | 7,477,325.90 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.75 | 1 | 5 | 343.75 | ||
| NPFMCRFBK | 1.84 | 1.84 | 1.77 | 1.74 | 1.75 | -0.09 | -4.89 | 1.73 | 71 | 5,390,863 | 9,333,175.58 |
| NSLTECH | 0.63 | 0.64 | 0.64 | 0.61 | 0.63 | 0.00 | 0.00 | 0.63 | 45 | 1,768,072 | 1,109,664.70 |
| OANDO | 52.80 | 56.30 | 58.05 | 56.00 | 58.05 | 5.25 | 9.94 | 57.29 | 523 | 9,089,723 | 520,790,406.60 |
| OKOMUOIL | 540.10 | 540.10 | 545.00 | 545.00 | 545.00 | 4.90 | 0.91 | 544.94 | 120 | 183,682 | 100,095,984.80 |
| OMATEK | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.77 | 25 | 291,271 | 223,217.93 | ||
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 711.98 | 156 | 160,506 | 114,277,686.60 | ||
| PRESTIGE | 1.11 | 1.11 | 1.13 | 1.00 | 1.10 | -0.01 | -0.90 | 1.09 | 50 | 8,823,022 | 9,593,220.12 |
| PZ | 32.45 | 32.45 | 35.40 | 32.20 | 35.40 | 2.95 | 9.09 | 33.63 | 141 | 1,873,857 | 63,026,393.90 |
| REDSTAREX | 7.33 | 7.33 | 6.60 | 6.60 | 6.60 | -0.73 | -9.96 | 6.60 | 15 | 200,477 | 1,323,148.20 |
| REGALINS | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 17 | 1,966,569 | 1,353,951.81 |
| ROYALEX | 0.88 | 0.88 | 0.90 | 0.90 | 0.90 | 0.02 | 2.27 | 0.89 | 15 | 258,116 | 229,877.78 |
| RTBRISCOE | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | 2.53 | 17 | 462,093 | 1,167,572.48 |
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.62 | 12 | 16,764 | 60,658.40 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 39 | 12,360 | 63,406,800.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 210.27 | 21 | 3,726 | 783,467.90 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 43.86 | 11 | 8,466 | 371,300.40 | ||
| SOVRENINS | 1.18 | 1.18 | 1.16 | 1.11 | 1.14 | -0.04 | -3.39 | 1.15 | 44 | 10,280,025 | 11,824,564.75 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 63.69 | 64 | 237,750 | 15,143,092.40 | ||
| STERLINGNG | 5.59 | 5.59 | 5.51 | 5.25 | 5.50 | -0.09 | -1.61 | 5.47 | 271 | 12,730,833 | 69,698,699.51 |
| SUNUASSUR | 5.52 | 5.52 | 5.52 | 5.31 | 5.31 | -0.21 | -3.80 | 5.47 | 38 | 916,089 | 5,012,027.60 |
| TANTALIZER | 2.00 | 2.00 | 1.92 | 1.90 | 1.90 | -0.10 | -5.00 | 1.92 | 41 | 1,360,958 | 2,607,867.08 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 663.66 | 48 | 167,852 | 111,396,710.00 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 118.02 | 44 | 8,058 | 951,044.25 | ||
| TRANSCORP | 56.20 | 56.20 | 57.00 | 52.00 | 57.00 | 0.80 | 1.42 | 55.41 | 222 | 2,057,125 | 113,989,768.60 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.80 | 1 | 500 | 900.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.54 | 153 | 3,491,196 | 1,146,991,385.60 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.06 | 6 | 16,905 | 34,801.90 | ||
| UACN | 35.25 | 35.25 | 35.45 | 35.25 | 35.25 | 0.00 | 0.00 | 35.31 | 94 | 6,792,293 | 239,841,427.70 |
| UBA | 36.80 | 36.80 | 37.00 | 36.80 | 36.80 | 0.00 | 0.00 | 36.96 | 473 | 14,231,364 | 526,003,032.25 |
| UCAP | 22.10 | 22.10 | 22.40 | 22.05 | 22.20 | 0.10 | 0.45 | 22.30 | 327 | 7,422,993 | 165,529,406.35 |
| UHOMREIT | 44.25 | 44.25 | 44.25 | 0.00 | 0.00 | 43.00 | 1 | 3 | 129.00 | ||
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 0.00 | 38.83 | 81 | 1,336,142 | 51,876,614.75 | ||
| UNIONDICON | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -0.15 | -2.70 | 5.33 | 15 | 358,030 | 1,908,139.20 |
| UNIVINSURE | 0.66 | 0.66 | 0.69 | 0.61 | 0.65 | -0.01 | -1.52 | 0.64 | 641 | 7,891,327 | 5,058,844.50 |
| UPDC | 2.91 | 2.91 | 3.20 | 2.87 | 2.87 | -0.04 | -1.37 | 2.99 | 69 | 3,323,599 | 9,930,195.58 |
| UPDCREIT | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 6.65 | 26 | 106,689 | 709,370.20 | ||
| UPL | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 | 4.85 | 5 | 11,300 | 54,857.00 | ||
| VERITASKAP | 1.17 | 1.17 | 1.20 | 1.20 | 1.20 | 0.03 | 2.56 | 1.18 | 33 | 957,912 | 1,132,811.37 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 50.38 | 28 | 128,939 | 6,496,429.20 | ||
| VITAFOAM | 39.70 | 39.70 | 39.80 | 39.70 | 39.80 | 0.10 | 0.25 | 39.72 | 55 | 1,266,982 | 50,330,501.40 |
| WAPCO | 75.00 | 75.00 | 75.00 | 72.50 | 75.00 | 0.00 | 0.00 | 73.06 | 224 | 4,175,550 | 305,048,155.90 |
| WAPIC | 2.57 | 2.57 | 2.60 | 2.57 | 2.60 | 0.03 | 1.17 | 2.59 | 36 | 1,071,707 | 2,776,459.06 |
| WEMABANK | 11.90 | 11.90 | 11.90 | 11.80 | 11.90 | 0.00 | 0.00 | 11.61 | 98 | 2,013,670 | 23,370,721.00 |
| ZENITHBANK | 48.00 | 48.00 | 48.40 | 47.95 | 48.35 | 0.35 | 0.73 | 48.03 | 745 | 122,228,125 | 5,870,782,031.25 |
| TOTAL TRANSACTION (123) | 12,086 | 452,681,736 | 14,065,387,019.17 |
