| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.83 | 26 | 67,150 | 189,740.70 | ||||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.67 | 10 | 94,475 | 63,100.50 | ||||
| ACCESSCORP | 17.20 | 17.20 | 17.25 | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 743 | 43,412,689 | 746,723,759.35 | |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.88 | 51 | 215,799 | 1,485,699.30 | ||||
| AIICO | 1.02 | 1.02 | 1.05 | 0.99 | 1.01 | -0.01 | -0.98 | 1.00 | 156 | 59,113,853 | 59,086,860.17 | |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2096.93 | 47 | 1,296 | 2,717,615.60 | ||||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 2 | 1,185 | 8,472.75 | ||||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.24 | 27 | 14,661 | 208,714.15 | ||||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.58 | 19 | 41,116 | 2,203,147.15 | ||||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 93 | 37,570 | 4,842,786.20 | ||||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 78 | 4,150 | 1,419,300.00 | ||||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.09 | 44 | 617,076 | 9,309,619.30 | ||||
| CAP | 34.95 | 34.95 | 34.95 | 0.00 | 34.49 | 52 | 756,299 | 26,083,536.30 | ||||
| CAVERTON | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 | 1.35 | 35 | 532,390 | 716,874.87 | |
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.94 | 12 | 48,355 | 141,993.32 | ||||
| CHAMS | 1.57 | 1.57 | 1.60 | 1.50 | 1.50 | -0.07 | -4.46 | 1.53 | 104 | 7,982,745 | 12,213,970.55 | |
| CILEASING | 3.30 | 3.30 | 3.15 | 2.97 | 2.97 | -0.33 | -10.00 | 2.99 | 41 | 1,702,947 | 5,089,863.46 | |
| CONHALLPLC | 1.34 | 1.34 | 1.47 | 1.37 | 1.44 | 0.10 | 7.46 | 1.44 | 44 | 2,622,521 | 3,778,742.71 | |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 98.34 | 20 | 9,137 | 898,556.50 | ||||
| CORNERST | 1.76 | 1.76 | 1.90 | 1.89 | 1.90 | 0.14 | 7.95 | 1.89 | 20 | 1,292,559 | 2,447,831.16 | |
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.67 | 56 | 809,635 | 7,828,388.10 | |
| CUTIX | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.05 | -1.47 | 3.37 | 40 | 677,482 | 2,283,566.30 | |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.67 | 12 | 24,414 | 138,335.15 | ||||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 7 | 31,597 | 18,010.29 | ||||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 159 | 28,281 | 16,716,899.10 | ||||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 45.57 | 244 | 401,865 | 18,312,461.85 | ||||
| DEAPCAP | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.41 | 12 | 461,965 | 188,728.65 | |
| ELLAHLAKES | 3.17 | 3.17 | 3.01 | 3.00 | 3.00 | -0.17 | -5.36 | 3.00 | 38 | 1,195,654 | 3,592,128.20 | |
| ETERNA | 12.25 | 12.25 | 12.25 | 0.00 | 13.35 | 30 | 107,617 | 1,436,672.00 | ||||
| ETI | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -0.35 | -1.62 | 21.30 | 36 | 2,076,119 | 44,220,562.80 | |
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.11 | 12 | 30,505 | 155,877.50 | ||||
| FBNH | 23.45 | 23.45 | 23.95 | 23.05 | 23.45 | 0.00 | 0.00 | 23.36 | 216 | 4,437,929 | 103,688,487.70 | |
| FCMB | 7.95 | 7.95 | 8.00 | 7.50 | 8.00 | 0.05 | 0.63 | 7.95 | 204 | 13,491,199 | 107,278,641.40 | |
| FIDELITYBK | 9.90 | 9.90 | 10.20 | 9.55 | 10.20 | 0.30 | 3.03 | 10.16 | 291 | 36,181,431 | 367,565,255.90 | |
| FIDSON | 14.90 | 14.90 | 14.90 | 0.00 | 14.24 | 29 | 89,712 | 1,277,145.75 | ||||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 38.98 | 54 | 1,065,213 | 41,521,643.25 | ||||
| FTNCOCOA | 1.20 | 1.20 | 1.22 | 1.10 | 1.10 | -0.10 | -8.33 | 1.13 | 92 | 4,119,924 | 4,668,261.17 | |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 23 | 2,272 | 2,044,800.00 | ||||
| GTCO | 39.80 | 39.80 | 40.25 | 39.90 | 40.00 | 0.20 | 0.50 | 39.97 | 347 | 24,161,155 | 965,707,395.80 | |
| GUINEAINS | 0.30 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 0.31 | 31 | 983,779 | 305,165.45 | |
| GUINNESS | 49.55 | 49.55 | 49.55 | 0.00 | 51.02 | 57 | 148,705 | 7,586,831.30 | ||||
| HONYFLOUR | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.10 | -3.23 | 3.07 | 42 | 515,579 | 1,584,415.90 | |
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 6.66 | 19 | 113,826 | 757,592.25 | ||||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 11.76 | 16 | 26,339 | 309,720.00 | ||||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 1,000 | 6,340.00 | ||||
| INTBREW | 3.65 | 3.65 | 3.65 | 0.00 | 3.93 | 30 | 251,845 | 988,982.75 | ||||
| INTENEGINS | 1.54 | 1.69 | 1.69 | 1.58 | 1.69 | 0.15 | 8.88 | 1.69 | 95 | 10,916,912 | 18,407,492.67 | |
| JAIZBANK | 2.16 | 2.16 | 2.29 | 2.10 | 2.28 | 0.12 | 5.56 | 2.16 | 171 | 6,639,069 | 14,309,906.52 | |
| JAPAULGOLD | 2.03 | 2.03 | 2.14 | 2.00 | 2.09 | 0.06 | 2.96 | 2.07 | 161 | 8,489,141 | 17,549,870.28 | |
| JBERGER | 85.00 | 85.00 | 85.00 | 0.00 | 82.80 | 56 | 30,736 | 2,544,966.00 | ||||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.20 | 8 | 27,850 | 61,321.00 | ||||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 10 | 10,188 | 87,107.40 | ||||
| LASACO | 1.97 | 1.97 | 1.97 | 1.96 | 1.97 | 0.00 | 0.00 | 1.97 | 19 | 1,037,466 | 2,042,102.62 | |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.37 | 14 | 48,125 | 162,137.88 | ||||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00 | 0.84 | 14 | 686,416 | 579,373.00 | |
| LIVESTOCK | 1.77 | 1.77 | 1.66 | 1.65 | 1.65 | -0.12 | -6.78 | 1.66 | 34 | 1,259,681 | 2,093,483.85 | |
| MANSARD | 5.30 | 5.30 | 5.45 | 5.30 | 5.45 | 0.15 | 2.83 | 5.40 | 129 | 2,315,335 | 12,510,318.70 | |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.14 | 32 | 283,673 | 1,740,488.56 | ||||
| MBENEFIT | 0.54 | 0.54 | 0.58 | 0.52 | 0.52 | -0.02 | -3.70 | 0.54 | 26 | 635,820 | 340,640.00 | |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 3 | 6,100 | 30,500.00 | ||||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.89 | 4 | 25,296 | 123,697.44 | ||||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 14 | 2,302 | 279,693.00 | ||||
| MTNN | 230.50 | 230.50 | 230.00 | 230.00 | 230.00 | -0.50 | -0.22 | 226.90 | 396 | 2,920,260 | 662,593,497.80 | |
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 5 | 1,205 | 13,496.00 | ||||
| NAHCO | 31.90 | 31.90 | 32.75 | 32.15 | 32.15 | 0.25 | 0.78 | 32.22 | 96 | 894,602 | 28,824,646.90 | |
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 40.58 | 27 | 193,393 | 7,846,926.50 | ||||
| NB | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | -0.05 | -0.19 | 26.66 | 135 | 1,306,898 | 34,846,418.85 | |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 2 | 7.78 | ||||
| NEIMETH | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 | -1.20 | 1.64 | 16 | 441,720 | 725,503.30 | |
| NEM | 7.90 | 7.90 | 8.00 | 8.00 | 8.00 | 0.10 | 1.27 | 8.04 | 36 | 760,399 | 6,114,316.10 | |
| NESTLE | 900.00 | 900.00 | 905.00 | 905.00 | 905.00 | 5.00 | 0.56 | 905.23 | 88 | 377,075 | 341,338,598.30 | |
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.74 | 17 | 283,859 | 6,453,558.15 | ||||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.00 | 10 | 14,392 | 1,583,120.00 | ||||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 2,232 | 97,092.00 | ||||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 4 | 275.00 | ||||
| NPFMCRFBK | 1.60 | 1.60 | 1.63 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 50 | 6,530,212 | 10,479,761.80 | |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 7 | 82,498 | 41,209.00 | ||||
| OANDO | 10.90 | 11.00 | 11.95 | 11.00 | 11.80 | 0.90 | 8.18 | 11.51 | 314 | 14,046,522 | 161,699,604.90 | |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 248.71 | 43 | 3,754 | 933,663.40 | ||||
| OMATEK | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 21 | 853,210 | 549,291.15 | |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 261.14 | 67 | 242,605 | 63,353,520.10 | ||||
| PRESTIGE | 0.54 | 0.54 | 0.58 | 0.56 | 0.56 | 0.02 | 3.70 | 0.57 | 9 | 1,552,760 | 879,600.80 | |
| PZ | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.99 | 39 | 1,370,213 | 30,129,691.75 | |
| REDSTAREX | 3.37 | 3.37 | 3.37 | 0.00 | 3.27 | 4 | 3,522 | 11,504.36 | ||||
| REGALINS | 0.37 | 0.37 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70 | 0.35 | 19 | 3,524,148 | 1,236,465.82 | |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 11 | 167,881 | 100,442.35 | |
| RTBRISCOE | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 11 | 220,058 | 105,227.26 | |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 3 | 15 | 29.10 | ||||
| SEPLAT | 3410.00 | 3410.00 | 3410.00 | 0.00 | 3696.01 | 159 | 103,880 | 383,941,354.30 | ||||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.10 | 3 | 10,090 | 222,993.50 | ||||
| SOVRENINS | 0.41 | 0.42 | 0.45 | 0.41 | 0.44 | 0.03 | 7.14 | 0.44 | 35 | 2,912,813 | 1,273,465.62 | |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 53.44 | 38 | 17,788 | 950,644.90 | ||||
| STERLINGNG | 4.03 | 4.03 | 4.07 | 4.04 | 4.04 | 0.01 | 0.25 | 4.09 | 50 | 1,060,637 | 4,333,262.90 | |
| SUNUASSUR | 1.29 | 1.29 | 1.29 | 0.00 | 1.28 | 6 | 70,432 | 90,164.56 | ||||
| TANTALIZER | 0.49 | 0.49 | 0.50 | 0.45 | 0.50 | 0.01 | 2.04 | 0.48 | 36 | 2,614,242 | 1,247,998.99 | |
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.64 | 6 | 107,900 | 176,575.00 | ||||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 14 | 10,466 | 3,700,777.60 | ||||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 88.83 | 83 | 46,312 | 4,113,941.46 | ||||
| TRANSCORP | 11.60 | 11.60 | 11.60 | 0.00 | 11.08 | 304 | 3,282,876 | 36,380,887.05 | ||||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 59 | 22,564 | 7,595,042.40 | ||||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 7 | 10,800 | 40,176.00 | ||||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.42 | 30 | 34,930 | 468,591.55 | ||||
| UBA | 22.60 | 22.60 | 22.65 | 22.20 | 22.20 | -0.40 | -1.77 | 22.48 | 600 | 13,400,086 | 301,199,401.05 | |
| UCAP | 18.05 | 18.05 | 18.50 | 18.05 | 18.50 | 0.45 | 2.49 | 18.26 | 128 | 1,790,402 | 32,691,347.60 | |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 15.30 | 36 | 161,688 | 2,474,136.80 | ||||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.45 | 1 | 400 | 3,380.00 | ||||
| UNITYBNK | 1.53 | 1.53 | 1.53 | 0.00 | 1.56 | 21 | 207,494 | 323,167.90 | ||||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.34 | 0.35 | 0.02 | 6.06 | 0.35 | 23 | 2,935,452 | 1,026,548.20 | |
| UPDC | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.12 | 9.84 | 1.31 | 41 | 736,494 | 964,653.30 | |
| UPDCREIT | 4.20 | 4.20 | 4.20 | 0.00 | 4.27 | 34 | 331,284 | 1,413,357.30 | ||||
| UPL | 2.35 | 2.35 | 2.40 | 2.40 | 2.40 | 0.05 | 2.13 | 2.39 | 9 | 230,221 | 549,270.12 | |
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.55 | 0.59 | 0.00 | 0.00 | 0.58 | 32 | 9,558,987 | 5,572,706.37 | |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.94 | 14 | 7,436 | 1,360,310.20 | ||||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.99 | 40 | 376,297 | 6,768,270.30 | ||||
| WAPCO | 33.80 | 33.80 | 33.80 | 0.00 | 33.40 | 123 | 393,670 | 13,147,545.00 | ||||
| WAPIC | 0.70 | 0.70 | 0.70 | 0.00 | 0.69 | 22 | 292,086 | 202,764.88 | ||||
| WEMABANK | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 84 | 958,569 | 6,663,161.15 | ||||
| ZENITHBANK | 33.00 | 33.00 | 33.75 | 33.00 | 33.00 | 0.00 | 0.00 | 33.64 | 459 | 111,130,090 | 3,738,326,076.90 | |
| TOTAL TRANSACTION (118) | 8,441 | 431,026,950 | 8,569,855,033 | F |
