| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.38 | 16 | 173,700 | 413,149.38 | ||
| ABCTRANS | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 | -1.68 | 1.16 | 7 | 151,447 | 176,316.99 |
| ACADEMY | 3.09 | 3.09 | 2.79 | 2.79 | 2.79 | -0.30 | -9.71 | 2.80 | 13 | 192,545 | 538,462.53 |
| ACCESSCORP | 23.10 | 23.10 | 23.35 | 23.00 | 23.20 | 0.10 | 0.43 | 23.14 | 340 | 6,209,559 | 143,691,729.35 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.50 | 50 | 190,776 | 1,812,446.60 | ||
| AIICO | 1.22 | 1.22 | 1.24 | 1.19 | 1.20 | -0.02 | -1.64 | 1.21 | 53 | 2,129,702 | 2,579,677.17 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 0.00 | 2336.66 | 8 | 245 | 572,481.00 | ||
| ARADEL | 517.00 | 517.00 | 517.00 | 0.00 | 0.00 | 479.10 | 272 | 718,854 | 344,402,858.60 | ||
| AUSTINLAZ | 2.17 | 2.00 | 2.00 | 1.96 | 1.96 | -0.21 | -9.68 | 1.97 | 24 | 861,570 | 1,696,679.60 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 17.61 | 11 | 152,401 | 2,683,823.70 | ||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 0.00 | 49.49 | 5 | 4,299 | 212,754.80 | ||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 0.00 | 92.23 | 156 | 5,773,127 | 532,475,384.50 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 355.50 | 19 | 1,250 | 444,375.00 | ||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 0.00 | 19.59 | 36 | 131,980 | 2,585,029.70 | ||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 34.21 | 23 | 203,989 | 6,977,527.85 | ||
| CAVERTON | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 29 | 592,645 | 1,126,465.26 |
| CHAMPION | 3.71 | 3.71 | 3.71 | 0.00 | 0.00 | 3.89 | 5 | 41,502 | 161,340.28 | ||
| CHAMS | 1.99 | 1.99 | 2.08 | 2.00 | 2.00 | 0.01 | 0.50 | 2.00 | 69 | 8,140,308 | 16,316,198.93 |
| CILEASING | 3.90 | 3.90 | 3.99 | 3.98 | 3.99 | 0.09 | 2.31 | 3.94 | 36 | 684,071 | 2,693,754.31 |
| CONHALLPLC | 1.96 | 1.96 | 2.00 | 2.00 | 2.00 | 0.04 | 2.04 | 2.00 | 24 | 5,842,136 | 11,687,484.74 |
| CONOIL | 276.00 | 276.00 | 276.00 | 0.00 | 0.00 | 253.82 | 66 | 29,740 | 7,548,697.80 | ||
| CORNERST | 2.75 | 2.75 | 2.57 | 2.56 | 2.56 | -0.19 | -6.91 | 2.61 | 21 | 906,466 | 2,361,690.57 |
| CUSTODIAN | 12.60 | 12.60 | 12.95 | 12.90 | 12.95 | 0.35 | 2.78 | 12.82 | 48 | 742,973 | 9,527,431.70 |
| CUTIX | 2.35 | 2.35 | 2.39 | 2.33 | 2.35 | 0.00 | 0.00 | 2.36 | 55 | 4,114,613 | 9,690,379.44 |
| CWG | 5.75 | 5.75 | 5.95 | 5.95 | 5.95 | 0.20 | 3.48 | 6.00 | 30 | 810,069 | 4,859,003.95 |
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.57 | 0.61 | -0.02 | -3.17 | 0.61 | 55 | 3,593,541 | 2,175,412.25 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 61 | 67,623 | 29,145,513.00 | ||
| DANGSUGAR | 34.95 | 34.95 | 35.00 | 35.00 | 35.00 | 0.05 | 0.14 | 34.88 | 152 | 1,216,015 | 42,411,407.20 |
| DEAPCAP | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 | -5.36 | 1.08 | 19 | 348,995 | 377,441.48 |
| ELLAHLAKES | 3.24 | 3.24 | 3.25 | 3.24 | 3.25 | 0.01 | 0.31 | 3.24 | 41 | 1,574,018 | 5,102,335.19 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 18.30 | 3 | 4,009 | 73,356.60 | ||
| ETERNA | 20.80 | 20.80 | 20.80 | 0.00 | 0.00 | 21.67 | 68 | 1,065,338 | 23,089,190.65 | ||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 26.24 | 15 | 30,684 | 805,171.00 | ||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.75 | 7 | 14,733 | 99,447.75 | ||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 17.35 | 9 | 15,613 | 270,885.55 | ||
| FBNH | 25.55 | 25.55 | 26.65 | 26.00 | 26.30 | 0.75 | 2.94 | 26.02 | 293 | 126,021,629 | 3,279,310,895.65 |
| FCMB | 9.20 | 9.20 | 9.20 | 9.10 | 9.20 | 0.00 | 0.00 | 9.16 | 92 | 2,530,693 | 23,177,232.90 |
| FIDELITYBK | 15.35 | 15.35 | 15.90 | 15.30 | 15.30 | -0.05 | -0.33 | 15.41 | 223 | 5,380,050 | 82,899,739.85 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 | 14.55 | 37 | 109,052 | 1,587,245.25 | ||
| FLOURMILL | 81.20 | 81.20 | 81.10 | 81.00 | 81.10 | -0.10 | -0.12 | 81.06 | 77 | 779,521 | 63,189,412.75 |
| FTNCOCOA | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 1.84 | 42 | 645,484 | 1,188,385.10 | ||
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 0.00 | 1035.00 | 17 | 2,270 | 2,349,450.00 | ||
| GTCO | 53.00 | 53.00 | 52.95 | 51.70 | 52.95 | -0.05 | -0.09 | 52.06 | 222 | 3,532,313 | 183,897,555.80 |
| GUINEAINS | 0.50 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 0.52 | 41 | 5,341,142 | 2,756,285.12 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 61.85 | 23 | 40,895 | 2,529,286.00 | ||
| HMCALL | 5.66 | 5.66 | 6.20 | 5.68 | 6.20 | 0.54 | 9.54 | 5.72 | 89 | 91,280,851 | 521,768,143.43 |
| HONYFLOUR | 4.70 | 4.70 | 4.73 | 4.70 | 4.73 | 0.03 | 0.64 | 4.70 | 64 | 1,684,550 | 7,909,524.49 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00 | 7.49 | 25 | 633,193 | 4,741,476.80 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.20 | 3 | 300 | 10,260.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.40 | 1 | 15 | 96.00 | ||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 37 | 4,347,331 | 17,397,239.00 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 | 1.45 | 8 | 127,288 | 184,352.00 | ||
| JAIZBANK | 2.37 | 2.37 | 2.40 | 2.39 | 2.40 | 0.03 | 1.27 | 2.39 | 79 | 1,552,819 | 3,706,026.01 |
| JAPAULGOLD | 2.21 | 2.21 | 2.32 | 2.21 | 2.21 | 0.00 | 0.00 | 2.26 | 183 | 61,383,947 | 138,912,973.34 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 0.00 | 155.25 | 15 | 781 | 121,250.25 | ||
| JOHNHOLT | 8.92 | 8.92 | 8.92 | 0.00 | 0.00 | 8.04 | 17 | 87,035 | 700,033.89 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 4 | 10,000 | 92,700.00 | ||
| LASACO | 2.36 | 2.36 | 2.25 | 2.13 | 2.13 | -0.23 | -9.75 | 2.16 | 53 | 8,371,707 | 18,087,324.98 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.19 | 7 | 18,240 | 58,143.00 | ||
| LINKASSURE | 0.95 | 0.95 | 0.94 | 0.93 | 0.93 | -0.02 | -2.11 | 0.94 | 10 | 516,933 | 483,425.79 |
| LIVESTOCK | 3.50 | 3.50 | 3.69 | 3.51 | 3.51 | 0.01 | 0.29 | 3.57 | 55 | 959,067 | 3,423,331.49 |
| MANSARD | 7.04 | 7.04 | 7.04 | 0.00 | 0.00 | 7.22 | 39 | 172,717 | 1,247,747.22 | ||
| MAYBAKER | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 | 7.57 | 25 | 341,235 | 2,583,299.50 | ||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | 6.91 | 1 | 140 | 967.40 | ||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 0.00 | 119.48 | 3 | 421 | 50,301.50 | ||
| MTNN | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 169.70 | 238 | 397,970 | 67,533,608.60 | ||
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 6.01 | 28 | 443,273 | 2,662,681.80 |
| NAHCO | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.11 | 58 | 317,010 | 11,765,436.60 | ||
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 30.84 | 45 | 576,883 | 17,788,752.90 | ||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 28.21 | 26 | 104,349 | 2,943,465.40 | ||
| NEIMETH | 2.18 | 2.18 | 2.20 | 2.18 | 2.18 | 0.00 | 0.00 | 2.18 | 26 | 2,872,661 | 6,265,435.42 |
| NEM | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -0.15 | -1.73 | 8.59 | 43 | 814,461 | 6,999,007.00 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 0.00 | 814.73 | 42 | 12,808 | 10,435,036.40 | ||
| NGXGROUP | 25.10 | 25.10 | 25.10 | 0.00 | 0.00 | 25.03 | 30 | 594,028 | 14,866,249.00 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 113.94 | 13 | 15,940 | 1,816,194.60 | ||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 0.00 | 35.71 | 8 | 9,203 | 328,641.20 | ||
| NPFMCRFBK | 1.50 | 1.50 | 1.57 | 1.57 | 1.57 | 0.07 | 4.67 | 1.57 | 19 | 644,461 | 1,011,905.64 |
| NSLTECH | 0.55 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00 | 0.55 | 29 | 2,757,991 | 1,515,296.20 |
| OANDO | 65.35 | 65.35 | 66.35 | 63.00 | 64.95 | -0.40 | -0.61 | 65.09 | 381 | 3,652,397 | 237,741,139.45 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 0.00 | 337.52 | 47 | 7,861 | 2,653,270.40 | ||
| OMATEK | 0.65 | 0.65 | 0.69 | 0.61 | 0.61 | -0.04 | -6.15 | 0.66 | 47 | 3,248,854 | 2,129,444.91 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 0.00 | 435.08 | 53 | 57,702 | 25,105,178.00 | ||
| PRESTIGE | 0.81 | 0.81 | 0.80 | 0.76 | 0.80 | -0.01 | -1.23 | 0.78 | 44 | 2,535,431 | 1,986,545.45 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 0.00 | 21.51 | 16 | 123,392 | 2,653,797.75 | ||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 4.57 | 24 | 281,353 | 1,286,012.01 | ||
| REGALINS | 0.51 | 0.51 | 0.51 | 0.46 | 0.46 | -0.05 | -9.80 | 0.50 | 22 | 3,453,845 | 1,712,384.75 |
| ROYALEX | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.62 | 21 | 643,651 | 397,998.61 |
| RTBRISCOE | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.10 | -3.85 | 2.51 | 25 | 568,487 | 1,427,347.69 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 6 | 126,259 | 285,345.34 | ||
| SEPLAT | 5,639.50 | 5639.50 | 5300.00 | 5075.60 | 5,300.00 | -339.50 | -6.02 | 5094.92 | 61 | 1,518,921 | 7,738,780,746.80 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 178.00 | 5 | 99 | 17,622.00 | ||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 24.82 | 10 | 67,113 | 1,665,547.25 | ||
| SOVRENINS | 0.68 | 0.68 | 0.73 | 0.63 | 0.73 | 0.05 | 7.35 | 0.68 | 46 | 3,365,036 | 2,299,940.16 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 55.22 | 47 | 112,566 | 6,216,234.80 | ||
| STERLINGNG | 4.80 | 4.80 | 4.89 | 4.76 | 4.88 | 0.08 | 1.67 | 4.81 | 158 | 23,807,261 | 114,503,531.43 |
| SUNUASSUR | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -0.20 | -4.88 | 3.91 | 37 | 945,601 | 3,693,814.10 |
| TANTALIZER | 1.09 | 1.09 | 1.19 | 0.99 | 1.15 | 0.06 | 5.50 | 1.13 | 121 | 35,709,039 | 40,481,686.08 |
| THOMASWY | 1.91 | 1.91 | 1.91 | 0.00 | 0.00 | 1.72 | 5 | 44,764 | 77,174.96 | ||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 620.09 | 46 | 10,200 | 6,324,945.00 | ||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 0.00 | 95.74 | 19 | 3,387 | 324,258.40 | ||
| TRANSCORP | 43.50 | 43.50 | 43.50 | 0.00 | 0.00 | 43.47 | 137 | 972,962 | 42,294,721.05 | ||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 36 | 323,178 | 104,709,672.00 | ||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 0.00 | 1.88 | 10 | 177,000 | 333,125.26 | ||
| UACN | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.05 | -0.22 | 22.39 | 45 | 554,598 | 12,419,978.70 |
| UBA | 32.50 | 32.50 | 32.85 | 32.50 | 32.70 | 0.20 | 0.62 | 32.64 | 505 | 10,634,469 | 347,099,389.25 |
| UCAP | 17.25 | 17.25 | 17.50 | 17.10 | 17.50 | 0.25 | 1.45 | 17.30 | 320 | 8,275,283 | 143,156,096.55 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 0.00 | 25.73 | 44 | 44,580 | 1,147,002.50 | ||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00 | 0.34 | 44 | 6,292,057 | 2,151,422.74 |
| UPDC | 1.50 | 1.50 | 1.54 | 1.49 | 1.49 | -0.01 | -0.67 | 1.50 | 62 | 9,439,094 | 14,171,032.25 |
| UPDCREIT | 5.05 | 5.05 | 5.15 | 5.15 | 5.15 | 0.10 | 1.98 | 5.15 | 38 | 1,101,689 | 5,671,284.35 |
| UPL | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.92 | 6 | 6,145 | 24,081.15 | ||
| VERITASKAP | 1.20 | 1.20 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00 | 1.21 | 97 | 8,041,244 | 9,721,146.18 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 36.50 | 19 | 28,040 | 1,023,460.00 | ||
| VITAFOAM | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 23.00 | 42 | 59,785 | 1,374,891.90 | ||
| WAPCO | 59.00 | 59.00 | 59.00 | 58.00 | 58.00 | -1.00 | -1.69 | 58.49 | 176 | 3,583,849 | 209,622,468.90 |
| WAPIC | 1.03 | 1.03 | 1.05 | 1.00 | 1.03 | 0.00 | 0.00 | 1.03 | 32 | 906,773 | 932,264.27 |
| WEMABANK | 8.90 | 8.90 | 8.95 | 8.50 | 8.75 | -0.15 | -1.69 | 8.68 | 118 | 4,925,156 | 42,746,731.35 |
| ZENITHBANK | 44.00 | 44.00 | 44.55 | 44.30 | 44.50 | 0.50 | 1.14 | 44.43 | 295 | 5,067,652 | 225,153,036.75 |
