| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.73 | 20 | 4,203 | 15,693.50 | ||
| ABCTRANS | 1.58 | 1.58 | 1.58 | 1.44 | 1.50 | -0.08 | -5.06 | 1.50 | 41 | 1,132,515 | 1,694,658.83 |
| ACADEMY | 2.75 | 2.75 | 2.90 | 2.90 | 2.90 | 0.15 | 5.45 | 2.90 | 14 | 112,525 | 326,225.00 |
| ACCESSCORP | 23.95 | 23.95 | 24.00 | 23.50 | 23.85 | -0.10 | -0.42 | 23.71 | 686 | 31,496,704 | 746,902,140.60 |
| AFRIPRUD | 30.60 | 30.60 | 33.00 | 33.00 | 33.00 | 2.40 | 7.84 | 32.62 | 231 | 2,684,037 | 87,546,440.75 |
| AIICO | 1.51 | 1.51 | 1.61 | 1.54 | 1.60 | 0.09 | 5.96 | 1.59 | 139 | 6,642,566 | 10,581,059.99 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 52 | 123,370.00 | ||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 0.00 | 541.73 | 149 | 438,687 | 237,647,902.90 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.09 | 1 | 100 | 209.00 | ||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 19.97 | 26 | 131,355 | 2,622,697.50 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 90.42 | 10 | 8,851 | 800,317.15 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 132 | 109,954 | 9,203,149.80 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 49 | 2,260 | 850,212.00 | ||
| CADBURY | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 25.15 | 120 | 1,070,222 | 26,918,980.10 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 42.69 | 6 | 2,282 | 97,429.90 | ||
| CAVERTON | 2.76 | 2.76 | 2.99 | 2.51 | 2.60 | -0.16 | -5.80 | 2.75 | 80 | 3,051,927 | 8,400,047.81 |
| CHAMPION | 4.20 | 4.20 | 3.99 | 3.80 | 3.99 | -0.21 | -5.00 | 3.88 | 50 | 1,472,873 | 5,721,543.34 |
| CHAMS | 2.00 | 2.00 | 2.17 | 2.01 | 2.14 | 0.14 | 7.00 | 2.11 | 106 | 5,552,195 | 11,719,022.05 |
| CILEASING | 3.89 | 3.89 | 4.00 | 3.51 | 4.00 | 0.11 | 2.83 | 3.83 | 44 | 2,444,226 | 9,361,026.04 |
| CONHALLPLC | 3.43 | 3.43 | 3.56 | 3.45 | 3.56 | 0.13 | 3.79 | 3.51 | 27 | 806,936 | 2,832,600.10 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 331.20 | 24 | 4,014 | 1,329,436.80 | ||
| CORNERST | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.00 | 0.00 | 3.18 | 20 | 1,232,483 | 3,919,031.11 |
| CUSTODIAN | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 19.35 | 28 | 171,790 | 3,323,424.95 | ||
| CUTIX | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.46 | 56 | 414,557 | 1,018,896.71 | ||
| CWG | 8.35 | 8.35 | 7.95 | 7.90 | 7.95 | -0.40 | -4.79 | 7.87 | 36 | 1,428,921 | 11,238,895.25 |
| DAARCOMM | 0.61 | 0.61 | 0.66 | 0.66 | 0.66 | 0.05 | 8.20 | 0.66 | 45 | 355,021 | 235,495.07 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 265 | 129,839 | 56,090,448.00 | ||
| DANGSUGAR | 36.00 | 36.00 | 37.00 | 36.05 | 37.00 | 1.00 | 2.78 | 36.31 | 243 | 3,429,635 | 124,544,890.05 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 9 | 10,542 | 10,063.04 | ||
| ELLAHLAKES | 3.05 | 3.05 | 3.10 | 3.08 | 3.08 | 0.03 | 0.98 | 3.09 | 69 | 3,640,572 | 11,240,733.32 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 20.90 | 2 | 52 | 1,086.80 | ||
| ETERNA | 34.15 | 34.15 | 34.15 | 0.00 | 0.00 | 37.25 | 62 | 502,355 | 18,712,530.50 | ||
| ETI | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 28.19 | 39 | 536,502 | 15,124,268.85 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.34 | 20 | 284,192 | 1,800,746.70 | ||
| EUNISELL | 9.80 | 9.80 | 10.75 | 10.75 | 10.75 | 0.95 | 9.69 | 10.38 | 19 | 259,444 | 2,693,793.60 |
| FCMB | 9.85 | 9.85 | 10.20 | 8.90 | 9.10 | -0.75 | -7.61 | 9.82 | 257 | 7,466,013 | 73,339,436.30 |
| FIDELITYBK | 17.60 | 17.60 | 18.00 | 17.00 | 17.25 | -0.35 | -1.99 | 17.38 | 419 | 35,938,061 | 624,725,837.90 |
| FIDSON | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 17.52 | 65 | 883,532 | 15,481,745.90 | ||
| FIRSTHOLDCO | 29.50 | 29.50 | 29.50 | 29.30 | 29.30 | -0.20 | -0.68 | 29.43 | 207 | 2,397,739 | 70,554,524.15 |
| FTNCOCOA | 1.62 | 1.62 | 1.62 | 0.00 | 0.00 | 1.64 | 38 | 379,033 | 620,435.04 | ||
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 43 | 4,864 | 5,034,240.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.98 | 2 | 1,200 | 8,376.00 | ||
| GTCO | 59.00 | 59.00 | 60.85 | 59.00 | 59.50 | 0.50 | 0.85 | 59.39 | 348 | 15,847,407 | 941,168,936.80 |
| GUINEAINS | 0.68 | 0.68 | 0.72 | 0.66 | 0.66 | -0.02 | -2.94 | 0.69 | 45 | 763,098 | 529,639.40 |
| GUINNESS | 79.90 | 79.90 | 79.90 | 0.00 | 0.00 | 79.16 | 124 | 840,038 | 66,495,044.10 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 19 | 15,628 | 82,672.12 | ||
| HONYFLOUR | 12.25 | 12.25 | 13.45 | 12.95 | 13.45 | 1.20 | 9.80 | 13.04 | 345 | 4,747,299 | 61,904,006.80 |
| IKEJAHOTEL | 11.85 | 11.85 | 10.70 | 10.70 | 10.70 | -1.15 | -9.70 | 11.03 | 67 | 1,011,665 | 11,159,651.55 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 4 | 95 | 3,249.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 3 | 158 | 1,096.00 | ||
| INTBREW | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.19 | 34 | 2,313,958 | 12,015,195.75 |
| INTENEGINS | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.05 | 2.63 | 1.95 | 9 | 531,483 | 1,036,377.70 |
| JAIZBANK | 3.60 | 3.60 | 3.60 | 3.40 | 3.50 | -0.10 | -2.78 | 3.57 | 181 | 10,257,061 | 36,637,337.32 |
| JAPAULGOLD | 2.10 | 2.10 | 2.12 | 2.00 | 2.05 | -0.05 | -2.38 | 2.06 | 93 | 4,626,240 | 9,513,836.06 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 114.63 | 67 | 63,684 | 7,300,149.70 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 8.05 | 13 | 44,502 | 358,397.50 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 6 | 5,506 | 51,205.80 | ||
| LASACO | 2.65 | 2.65 | 2.65 | 0.00 | 0.00 | 2.76 | 26 | 239,642 | 660,710.76 | ||
| LEARNAFRCA | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.35 | 13 | 322,063 | 1,079,579.62 | ||
| LINKASSURE | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.23 | 10 | 85,547 | 105,249.67 | ||
| LIVESTOCK | 7.60 | 7.60 | 8.36 | 7.50 | 8.35 | 0.75 | 9.87 | 8.16 | 245 | 6,943,750 | 56,668,853.51 |
| MANSARD | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.01 | 42 | 442,679 | 3,988,482.07 | ||
| MAYBAKER | 7.25 | 7.25 | 7.95 | 7.95 | 7.95 | 0.70 | 9.66 | 7.87 | 66 | 1,106,715 | 8,711,213.60 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.44 | 15 | 124,020 | 1,171,201.20 | ||
| MRS | 166.50 | 166.50 | 174.80 | 174.80 | 174.80 | 8.30 | 4.98 | 174.45 | 117 | 145,226 | 25,335,149.90 |
| MTNN | 264.20 | 264.20 | 255.80 | 247.60 | 255.80 | -8.40 | -3.18 | 249.82 | 450 | 863,121 | 215,624,537.60 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 0.00 | 8.54 | 15 | 92,859 | 793,058.80 | ||
| NAHCO | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 62.53 | 69 | 505,005 | 31,578,643.05 | ||
| NASCON | 41.40 | 41.40 | 41.40 | 0.00 | 0.00 | 40.68 | 78 | 1,421,911 | 57,839,648.80 | ||
| NB | 31.70 | 31.70 | 32.00 | 32.00 | 32.00 | 0.30 | 0.95 | 32.02 | 101 | 1,471,414 | 47,117,959.40 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 8.00 | 1 | 10 | 80.00 | ||
| NEIMETH | 2.80 | 2.80 | 3.00 | 2.80 | 3.00 | 0.20 | 7.14 | 2.90 | 28 | 724,081 | 2,100,453.65 |
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 12.98 | 30 | 231,037 | 2,999,614.55 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 990.37 | 49 | 14,687 | 14,545,629.00 | ||
| NGXGROUP | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 32.73 | 58 | 751,959 | 24,609,974.30 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 120.07 | 25 | 64,142 | 7,701,541.00 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 67.34 | 17 | 11,724 | 789,454.90 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.66 | 2 | 61 | 4,188.50 | ||
| NPFMCRFBK | 1.77 | 1.77 | 1.83 | 1.77 | 1.83 | 0.06 | 3.39 | 1.82 | 32 | 3,157,886 | 5,731,913.52 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.60 | 18 | 613,005 | 369,927.90 |
| OANDO | 56.75 | 56.75 | 56.00 | 56.00 | 56.00 | -0.75 | -1.32 | 55.71 | 543 | 2,865,079 | 159,610,690.60 |
| OKOMUOIL | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.00 | 0.00 | 543.01 | 86 | 2,444,170 | 1,327,219,305.90 |
| OMATEK | 0.71 | 0.71 | 0.77 | 0.76 | 0.76 | 0.05 | 7.04 | 0.76 | 32 | 863,847 | 660,594.05 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 716.15 | 98 | 169,856 | 121,642,748.30 | ||
| PRESTIGE | 1.12 | 1.12 | 1.12 | 1.10 | 1.12 | 0.00 | 0.00 | 1.11 | 35 | 2,389,373 | 2,653,633.30 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.64 | 40 | 87,689 | 2,950,247.95 | ||
| REDSTAREX | 5.94 | 5.94 | 5.94 | 0.00 | 0.00 | 6.10 | 21 | 300,509 | 1,832,877.40 | ||
| REGALINS | 0.73 | 0.73 | 0.72 | 0.67 | 0.72 | -0.01 | -1.37 | 0.69 | 31 | 4,528,811 | 3,117,352.27 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.85 | 12 | 35,749 | 30,386.65 | ||
| RTBRISCOE | 2.40 | 2.40 | 2.60 | 2.60 | 2.60 | 0.20 | 8.33 | 2.54 | 33 | 655,995 | 1,668,258.09 |
| SCOA | 3.78 | 3.78 | 3.78 | 0.00 | 0.00 | 3.50 | 13 | 60,855 | 213,088.20 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 67 | 4,503 | 23,100,390.00 | ||
| SFSREIT | 197.35 | 197.35 | 206.00 | 206.00 | 206.00 | 8.65 | 4.38 | 206.95 | 37 | 623,833 | 129,099,713.60 |
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 17 | 149,956 | 6,275,658.60 | ||
| SOVRENINS | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 0.98 | 57 | 2,377,719 | 2,331,722.66 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.59 | 91 | 128,383 | 7,778,521.95 | ||
| STERLINGNG | 5.20 | 5.20 | 5.50 | 5.07 | 5.12 | -0.08 | -1.54 | 5.25 | 161 | 8,950,384 | 46,986,165.21 |
| SUNUASSUR | 4.77 | 4.77 | 5.10 | 5.10 | 5.10 | 0.33 | 6.92 | 5.05 | 46 | 878,835 | 4,436,372.41 |
| TANTALIZER | 2.37 | 2.50 | 2.60 | 2.50 | 2.59 | 0.22 | 9.28 | 2.57 | 359 | 23,064,942 | 59,179,142.18 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 669.90 | 44 | 13,366 | 8,953,850.60 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 115.24 | 35 | 10,844 | 1,249,712.95 | ||
| TRANSCORP | 51.80 | 51.80 | 47.90 | 46.65 | 46.90 | -4.90 | -9.46 | 47.06 | 580 | 9,049,055 | 425,827,294.55 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.20 | 3 | 2,415 | 5,313.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 20 | 2,466 | 810,081.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.02 | 3 | 12,900 | 26,005.00 | ||
| UACN | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 35.80 | 37 | 151,612 | 5,427,904.90 | ||
| UBA | 37.00 | 37.00 | 38.00 | 37.00 | 37.95 | 0.95 | 2.57 | 37.42 | 444 | 23,990,105 | 897,802,350.10 |
| UCAP | 18.50 | 18.50 | 19.95 | 18.50 | 19.95 | 1.45 | 7.84 | 19.25 | 422 | 14,643,572 | 281,916,767.65 |
| UHOMREIT | 52.95 | 52.95 | 56.90 | 56.90 | 56.90 | 3.95 | 7.46 | 48.66 | 68 | 962,950 | 46,854,650.00 |
| UNILEVER | 39.45 | 39.45 | 40.00 | 39.45 | 40.00 | 0.55 | 1.39 | 39.64 | 88 | 2,102,014 | 83,313,882.45 |
| UNIONDICON | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 4.45 | 9 | 104,359 | 464,397.55 | ||
| UNIVINSURE | 0.60 | 0.60 | 0.61 | 0.55 | 0.60 | 0.00 | 0.00 | 0.59 | 57 | 9,165,560 | 5,426,091.58 |
| UPDC | 2.62 | 2.62 | 2.70 | 2.70 | 2.70 | 0.08 | 3.05 | 2.68 | 57 | 1,336,825 | 3,588,141.31 |
| UPDCREIT | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 6.30 | 27 | 76,329 | 481,210.35 | ||
| UPL | 4.45 | 4.45 | 4.80 | 4.80 | 4.80 | 0.35 | 7.87 | 4.82 | 13 | 356,256 | 1,718,929.04 |
| VERITASKAP | 1.15 | 1.15 | 1.15 | 1.13 | 1.13 | -0.02 | -1.74 | 1.13 | 64 | 3,000,082 | 3,396,576.11 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 0.00 | 47.44 | 5 | 5,255 | 249,320.50 | ||
| VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.90 | 71 | 1,009,274 | 37,243,269.90 |
| WAPCO | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 72.86 | 94 | 468,986 | 34,170,949.65 | ||
| WAPIC | 2.50 | 2.50 | 2.67 | 2.50 | 2.50 | 0.00 | 0.00 | 2.60 | 34 | 1,021,269 | 2,653,791.50 |
| WEMABANK | 11.00 | 11.00 | 11.30 | 10.30 | 11.10 | 0.10 | 0.91 | 10.82 | 235 | 10,069,480 | 108,924,562.50 |
| ZENITHBANK | 47.30 | 47.30 | 48.00 | 47.45 | 47.80 | 0.50 | 1.06 | 47.82 | 912 | 42,150,286 | 2,015,438,198.85 |
| TOTAL TRANSACTION (122) | 11,869 | 347,320,945 | 9,728,927,043.66 |
