| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 4.30 | 4.30 | 4.73 | 4.73 | 4.73 | 0.43 | 10.00 | 4.73 | 6 | 230,196 | 1,088,827.08 |
| ABCTRANS | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 26 | 389,257 | 536,029.83 |
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 0.00 | 2.81 | 13 | 23,540 | 66,093.00 | ||
| ACCESSCORP | 22.00 | 22.00 | 22.35 | 21.70 | 22.35 | 0.35 | 1.59 | 21.96 | 830 | 24,753,530 | 543,615,904.75 |
| AFRIPRUD | 14.50 | 14.50 | 13.05 | 13.05 | 13.05 | -1.45 | -10.00 | 13.31 | 216 | 1,813,502 | 24,146,228.00 |
| AIICO | 1.60 | 1.60 | 1.64 | 1.56 | 1.60 | 0.00 | 0.00 | 1.60 | 118 | 6,372,960 | 10,189,769.84 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 2 | 51 | 120,997.50 | ||
| ARADEL | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -5.00 | -0.99 | 499.99 | 360 | 12,866,859 | 6,433,322,456.90 |
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.07 | 1 | 15 | 31.05 | ||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 18.91 | 16 | 28,700 | 542,842.20 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 90.62 | 16 | 6,715 | 608,520.35 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.63 | 121 | 75,384 | 5,701,405.90 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 52 | 14,501 | 5,455,276.20 | ||
| CADBURY | 26.00 | 26.00 | 23.55 | 23.55 | 23.55 | -2.45 | -9.42 | 24.51 | 82 | 363,776 | 8,917,573.50 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 42.41 | 20 | 171,772 | 7,285,577.20 | ||
| CAVERTON | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -0.05 | -2.00 | 2.46 | 32 | 597,834 | 1,471,987.93 |
| CHAMPION | 4.09 | 4.09 | 4.09 | 0.00 | 0.00 | 4.11 | 20 | 133,025 | 547,164.72 | ||
| CHAMS | 2.04 | 2.04 | 2.17 | 2.10 | 2.16 | 0.12 | 5.88 | 2.13 | 90 | 4,894,406 | 10,438,350.77 |
| CILEASING | 3.90 | 3.90 | 3.88 | 3.76 | 3.76 | -0.14 | -3.59 | 3.83 | 9 | 355,480 | 1,359,935.30 |
| CONHALLPLC | 3.60 | 3.60 | 3.58 | 3.30 | 3.58 | -0.02 | -0.56 | 3.48 | 32 | 2,284,281 | 7,941,518.60 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 34 | 2,851 | 849,883.10 | ||
| CORNERST | 3.31 | 3.31 | 3.35 | 3.35 | 3.35 | 0.04 | 1.21 | 3.33 | 16 | 348,497 | 1,161,148.70 |
| CUSTODIAN | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 19.87 | 45 | 468,189 | 9,301,472.95 | ||
| CUTIX | 2.49 | 2.49 | 2.50 | 2.45 | 2.50 | 0.01 | 0.40 | 2.49 | 83 | 72,029,139 | 179,099,099.78 |
| CWG | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -0.35 | -4.19 | 8.20 | 42 | 737,810 | 6,048,895.35 |
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 23 | 123,081 | 74,289.51 | ||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 117 | 13,888 | 5,999,616.00 | ||
| DANGSUGAR | 34.50 | 34.50 | 33.10 | 33.10 | 33.10 | -1.40 | -4.06 | 33.67 | 234 | 1,572,993 | 52,957,233.70 |
| DEAPCAP | 0.92 | 0.92 | 0.99 | 0.83 | 0.96 | 0.04 | 4.35 | 0.89 | 52 | 3,324,859 | 2,960,063.29 |
| ELLAHLAKES | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 | -0.98 | 3.06 | 75 | 2,801,629 | 8,568,798.01 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 25.30 | 1 | 165 | 4,174.50 | ||
| ETERNA | 35.85 | 35.85 | 35.85 | 0.00 | 0.00 | 33.68 | 53 | 150,835 | 5,080,665.05 | ||
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 30.75 | 62 | 426,517 | 13,115,702.40 | ||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 6.05 | 13 | 19,993 | 120,934.00 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 11.66 | 8 | 25,020 | 291,818.00 | ||
| FCMB | 9.75 | 9.75 | 9.70 | 9.40 | 9.70 | -0.05 | -0.51 | 9.55 | 165 | 1,400,849 | 13,379,599.80 |
| FIDELITYBK | 19.15 | 19.15 | 19.10 | 18.75 | 19.00 | -0.15 | -0.78 | 19.02 | 457 | 47,552,146 | 904,254,682.10 |
| FIDSON | 18.05 | 18.05 | 18.05 | 0.00 | 0.00 | 18.02 | 51 | 153,827 | 2,772,414.40 | ||
| FIRSTHOLDCO | 28.00 | 28.00 | 28.15 | 28.15 | 28.15 | 0.15 | 0.54 | 28.16 | 182 | 2,153,538 | 60,639,182.05 |
| FTNCOCOA | 1.62 | 1.62 | 1.70 | 1.68 | 1.68 | 0.06 | 3.70 | 1.69 | 63 | 1,389,193 | 2,351,531.20 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 43 | 687 | 705,823.80 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.09 | 1 | 1 | 7.09 | ||
| GTCO | 64.25 | 64.25 | 70.00 | 63.10 | 68.80 | 4.55 | 7.08 | 67.42 | 1085 | 67,848,481 | 4,574,494,262.55 |
| GUINEAINS | 0.73 | 0.73 | 0.74 | 0.68 | 0.68 | -0.05 | -6.85 | 0.72 | 29 | 704,684 | 509,141.69 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.92 | 71 | 639,826 | 51,771,634.50 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 4 | 34,800 | 184,092.00 | ||
| HONYFLOUR | 12.55 | 12.55 | 12.75 | 12.01 | 12.35 | -0.20 | -1.59 | 12.27 | 142 | 2,416,650 | 29,650,192.37 |
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.04 | 59 | 456,815 | 4,588,044.40 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.33 | 5 | 3,021 | 103,722.40 | ||
| INTBREW | 5.10 | 5.10 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 5.07 | 65 | 3,269,622 | 16,577,601.00 |
| INTENEGINS | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -0.18 | -10.00 | 1.64 | 7 | 576,773 | 943,111.89 |
| JAIZBANK | 3.30 | 3.30 | 3.32 | 3.19 | 3.30 | 0.00 | 0.00 | 3.29 | 161 | 9,405,417 | 30,944,028.13 |
| JAPAULGOLD | 1.99 | 1.99 | 1.98 | 1.94 | 1.94 | -0.05 | -2.51 | 1.95 | 76 | 1,776,648 | 3,471,279.45 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.30 | 34 | 84,033 | 10,361,268.90 | ||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 0.00 | 7.71 | 31 | 50,490 | 389,361.80 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.50 | 5 | 8,246 | 78,322.20 | ||
| LASACO | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -0.15 | -5.45 | 2.60 | 28 | 701,315 | 1,823,260.50 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.57 | 24 | 145,863 | 521,262.89 | ||
| LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 1.43 | 32 | 5,440,299 | 7,777,287.57 |
| LIVESTOCK | 9.42 | 9.42 | 9.00 | 8.70 | 8.70 | -0.72 | -7.64 | 8.82 | 128 | 1,630,398 | 14,372,934.30 |
| MANSARD | 9.05 | 9.05 | 9.90 | 8.60 | 8.60 | -0.45 | -4.97 | 9.41 | 209 | 13,949,211 | 131,328,310.71 |
| MAYBAKER | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.33 | 29 | 150,455 | 1,253,532.25 | ||
| MBENEFIT | 0.96 | 1.05 | 1.05 | 1.00 | 1.05 | 0.09 | 9.38 | 1.05 | 233 | 73,943,631 | 77,463,791.14 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.60 | 2 | 502 | 4,317.00 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 2.95 | 5 | 31,986 | 94,358.70 | ||
| MRS | 167.10 | 167.10 | 174.90 | 174.90 | 174.90 | 7.80 | 4.67 | 170.77 | 178 | 411,687 | 70,304,775.80 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 242.02 | 337 | 426,419 | 103,200,493.40 | ||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 8.06 | 19 | 83,983 | 676,596.60 | ||
| NAHCO | 62.50 | 62.50 | 68.70 | 64.95 | 66.90 | 4.40 | 7.04 | 67.08 | 224 | 3,075,044 | 206,270,024.35 |
| NASCON | 43.00 | 43.00 | 45.95 | 42.80 | 45.95 | 2.95 | 6.86 | 43.39 | 102 | 1,794,486 | 77,855,900.80 |
| NB | 33.60 | 33.60 | 34.10 | 34.05 | 34.10 | 0.50 | 1.49 | 34.08 | 108 | 1,823,324 | 62,145,422.80 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.60 | 1 | 1,798 | 11,866.80 | ||
| NEIMETH | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | -0.19 | -6.33 | 2.86 | 26 | 212,513 | 607,566.12 |
| NEM | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.44 | 34 | 632,064 | 8,493,337.30 | ||
| NESTLE | 1000.00 | 1000.00 | 1020.00 | 1020.00 | 1020.00 | 20.00 | 2.00 | 1019.47 | 128 | 2,352,272 | 2,398,072,472.50 |
| NGXGROUP | 29.90 | 29.90 | 29.00 | 28.00 | 29.00 | -0.90 | -3.01 | 28.62 | 42 | 568,146 | 16,258,867.60 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 122.79 | 3 | 2,270 | 278,736.00 | ||
| NNFM | 79.80 | 79.80 | 87.75 | 87.75 | 87.75 | 7.95 | 9.96 | 83.40 | 35 | 283,084 | 23,608,557.50 |
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.86 | 16 | 107,042 | 199,526.09 | ||
| NSLTECH | 0.54 | 0.54 | 0.58 | 0.55 | 0.55 | 0.01 | 1.85 | 0.57 | 52 | 1,915,446 | 1,088,635.78 |
| OANDO | 48.10 | 48.10 | 49.00 | 48.00 | 48.35 | 0.25 | 0.52 | 48.29 | 399 | 3,959,108 | 191,177,110.95 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 524.57 | 74 | 8,794 | 4,613,049.40 | ||
| OMATEK | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.70 | 18 | 451,915 | 316,375.42 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 768.76 | 119 | 241,348 | 185,539,664.80 | ||
| PRESTIGE | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.04 | -3.85 | 1.01 | 23 | 1,298,078 | 1,304,757.36 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.90 | 43 | 193,657 | 6,565,574.40 | ||
| REDSTAREX | 4.82 | 4.82 | 4.82 | 0.00 | 0.00 | 5.29 | 11 | 78,358 | 414,648.08 | ||
| REGALINS | 0.67 | 0.67 | 0.66 | 0.62 | 0.66 | -0.01 | -1.49 | 0.65 | 45 | 3,312,956 | 2,146,875.97 |
| ROYALEX | 0.97 | 0.97 | 1.05 | 0.90 | 1.05 | 0.08 | 8.25 | 1.00 | 98 | 7,722,342 | 7,698,337.60 |
| RTBRISCOE | 2.60 | 2.60 | 2.48 | 2.40 | 2.40 | -0.20 | -7.69 | 2.45 | 28 | 2,429,359 | 5,943,312.10 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.78 | 6 | 4,439 | 21,221.49 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 37 | 3,122 | 16,015,860.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 219.68 | 61 | 27,994 | 6,149,842.50 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 4 | 5,400 | 225,990.00 | ||
| SOVRENINS | 0.99 | 0.99 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01 | 0.99 | 43 | 7,923,321 | 7,856,701.78 |
| STANBIC | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.70 | 68 | 164,609 | 10,320,745.40 | ||
| STERLINGNG | 5.30 | 5.30 | 5.45 | 5.06 | 5.45 | 0.15 | 2.83 | 5.36 | 106 | 2,460,811 | 13,189,238.46 |
| SUNUASSUR | 6.50 | 6.50 | 6.65 | 6.05 | 6.65 | 0.15 | 2.31 | 6.43 | 80 | 3,746,904 | 24,105,170.91 |
| TANTALIZER | 2.95 | 2.95 | 2.95 | 2.90 | 2.90 | -0.05 | -1.69 | 2.90 | 86 | 1,829,030 | 5,308,240.39 |
| TOTAL | 637.00 | 637.00 | 679.70 | 679.70 | 679.70 | 42.70 | 6.70 | 671.06 | 69 | 162,530 | 109,067,505.70 |
| TRANSCOHOT | 135.35 | 135.35 | 135.35 | 0.00 | 0.00 | 124.10 | 48 | 13,266 | 1,646,288.90 | ||
| TRANSCORP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 44.50 | 189 | 629,406 | 28,010,562.65 | ||
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 6 | 21,391 | 42,782.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 31 | 7,026 | 2,308,041.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.08 | 3 | 2,405 | 5,002.40 | ||
| UACN | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 34.58 | 33 | 183,572 | 6,347,962.25 | ||
| UBA | 36.85 | 36.85 | 37.20 | 36.75 | 36.90 | 0.05 | 0.14 | 36.98 | 777 | 22,271,819 | 823,614,194.25 |
| UCAP | 16.60 | 16.60 | 16.60 | 15.90 | 16.50 | -0.10 | -0.60 | 16.23 | 431 | 12,013,076 | 194,981,433.40 |
| UHOMREIT | 51.25 | 51.25 | 51.25 | 0.00 | 0.00 | 50.00 | 3 | 496 | 24,799.00 | ||
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 0.00 | 37.61 | 36 | 126,587 | 4,761,145.00 | ||
| UNIVINSURE | 0.60 | 0.60 | 0.60 | 0.57 | 0.60 | 0.00 | 0.00 | 0.60 | 730 | 33,013,080 | 19,723,882.16 |
| UPDC | 2.70 | 2.70 | 2.97 | 2.97 | 2.97 | 0.27 | 10.00 | 2.96 | 61 | 1,662,289 | 4,919,101.58 |
| UPDCREIT | 6.05 | 6.05 | 6.00 | 5.50 | 5.50 | -0.55 | -9.09 | 5.81 | 75 | 2,609,398 | 15,165,570.00 |
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 3.90 | 8 | 69,250 | 270,282.50 | ||
| VERITASKAP | 1.15 | 1.15 | 1.22 | 1.10 | 1.11 | -0.04 | -3.48 | 1.14 | 70 | 5,310,308 | 6,041,413.20 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 47.68 | 7 | 53,690 | 2,559,734.50 | ||
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 0.00 | 35.61 | 46 | 148,361 | 5,282,813.70 | ||
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 0.00 | 67.47 | 155 | 1,460,736 | 98,556,278.90 | ||
| WAPIC | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.07 | -3.11 | 2.26 | 46 | 581,048 | 1,310,354.44 |
| WEMABANK | 10.90 | 10.90 | 10.85 | 10.35 | 10.70 | -0.20 | -1.83 | 10.44 | 312 | 14,926,373 | 155,875,627.30 |
| ZENITHBANK | 47.80 | 47.80 | 47.95 | 46.90 | 47.00 | -0.80 | -1.67 | 47.44 | 964 | 23,195,678 | 1,100,336,563.00 |
| TOTAL TRANSACTION (121) | 13,100 | 541,353,565 | 19,330,635,478.02 |
