| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 3.10 | 5 | 1,020 | 3,163.60 | |||
| ABCTRANS | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 | 1.27 | 27 | 293,807 | 374,246.73 |
| ACADEMY | 3.33 | 3.33 | 3.20 | 3.03 | 3.20 | -0.13 | -3.90 | 3.11 | 23 | 402,796 | 1,252,531.48 |
| ACCESSCORP | 28.15 | 28.15 | 28.25 | 28.00 | 28.10 | -0.05 | -0.18 | 28.06 | 620 | 143,646,647 | 4,030,534,947.35 |
| AFRIPRUD | 33.00 | 33.00 | 33.75 | 33.10 | 33.75 | 0.75 | 2.27 | 33.47 | 160 | 1,838,163 | 61,514,381.60 |
| AIICO | 1.70 | 1.70 | 1.79 | 1.71 | 1.72 | 0.02 | 1.18 | 1.74 | 244 | 24,614,068 | 42,823,412.20 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 5 | 856 | 2,030,860.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 6 | 657 | 4,237.65 | |||
| ARADEL | 530.00 | 530.00 | 530.00 | 0.00 | 528.28 | 493 | 890,972 | 470,682,199.80 | |||
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.93 | 17 | 521,659 | 1,007,648.90 |
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 20.60 | 24 | 41,975 | 864,747.25 | |||
| BETAGLAS | 95.20 | 95.20 | 95.20 | 0.00 | 95.24 | 53 | 177,835 | 16,936,836.40 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 278 | 1,548,158 | 129,580,824.60 | |||
| BUAFOODS | 373.50 | 373.50 | 373.50 | 0.00 | 350.22 | 232 | 75,482 | 26,435,012.60 | |||
| CADBURY | 29.10 | 29.10 | 32.00 | 29.35 | 32.00 | 2.90 | 9.97 | 30.18 | 142 | 1,387,091 | 41,857,328.30 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 44.11 | 17 | 44,759 | 1,974,166.55 | |||
| CAVERTON | 2.42 | 2.42 | 2.40 | 2.33 | 2.38 | -0.04 | -1.65 | 2.37 | 82 | 1,982,383 | 4,704,035.90 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.84 | 12 | 130,428 | 500,787.78 | |||
| CHAMS | 2.31 | 2.31 | 2.32 | 2.29 | 2.29 | -0.02 | -0.87 | 2.31 | 123 | 6,054,751 | 13,960,287.38 |
| CILEASING | 4.00 | 4.09 | 4.09 | 3.73 | 3.73 | -0.27 | -6.60 | 3.89 | 74 | 3,399,135 | 13,235,181.50 |
| CONHALLPLC | 3.65 | 3.65 | 3.60 | 3.29 | 3.38 | -0.27 | -7.40 | 3.34 | 92 | 16,773,644 | 56,019,196.19 |
| CONOIL | 380.00 | 380.00 | 380.00 | 0.00 | 342.00 | 78 | 204,063 | 69,789,594.00 | |||
| CORNERST | 3.47 | 3.47 | 3.53 | 3.13 | 3.13 | -0.34 | -9.80 | 3.18 | 48 | 10,270,675 | 32,674,003.88 |
| CUSTODIAN | 19.95 | 19.95 | 19.95 | 0.00 | 19.66 | 61 | 569,628 | 11,197,167.85 | |||
| CUTIX | 2.51 | 2.51 | 2.68 | 2.50 | 2.62 | 0.11 | 4.38 | 2.60 | 128 | 8,918,543 | 23,162,649.54 |
| CWG | 8.70 | 8.70 | 9.00 | 8.30 | 9.00 | 0.30 | 3.45 | 8.61 | 98 | 2,144,030 | 18,454,193.20 |
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.73 | 34 | 219,398 | 159,901.98 | |||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 468.90 | 587 | 787,943 | 369,467,917.10 | |||
| DANGSUGAR | 36.00 | 36.00 | 36.55 | 36.50 | 36.55 | 0.55 | 1.53 | 36.57 | 326 | 3,251,270 | 118,901,536.00 |
| DEAPCAP | 1.00 | 1.00 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00 | 0.99 | 45 | 1,076,849 | 1,064,799.16 |
| ELLAHLAKES | 3.74 | 3.74 | 3.72 | 3.37 | 3.56 | -0.18 | -4.81 | 3.49 | 158 | 6,698,765 | 23,358,373.41 |
| ENAMELWA | 21.20 | 21.20 | 23.20 | 23.20 | 23.20 | 2.00 | 9.43 | 23.20 | 8 | 103,102 | 2,391,530.80 |
| ETERNA | 45.00 | 45.00 | 43.00 | 42.40 | 42.40 | -2.60 | -5.78 | 42.38 | 308 | 3,925,228 | 166,351,387.65 |
| ETI | 34.70 | 34.70 | 34.70 | 0.00 | 31.80 | 68 | 301,696 | 9,594,139.75 | |||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.78 | 12 | 36,152 | 245,131.85 | |||
| EUNISELL | 12.05 | 12.05 | 12.05 | 0.00 | 11.25 | 33 | 129,051 | 1,452,205.85 | |||
| FBNH | 32.45 | 32.45 | 32.50 | 32.00 | 32.45 | 0.00 | 0.00 | 32.32 | 360 | 4,893,437 | 158,143,087.80 |
| FCMB | 11.10 | 11.10 | 11.25 | 11.05 | 11.05 | -0.05 | -0.45 | 11.17 | 254 | 3,421,190 | 38,207,054.20 |
| FIDELITYBK | 19.50 | 19.35 | 19.70 | 19.15 | 19.50 | 0.00 | 0.00 | 19.31 | 615 | 19,893,884 | 384,079,115.25 |
| FIDSON | 20.00 | 20.00 | 19.90 | 19.00 | 19.00 | -1.00 | -5.00 | 19.12 | 102 | 1,037,520 | 19,832,781.50 |
| FTNCOCOA | 1.73 | 1.73 | 1.73 | 1.70 | 1.70 | -0.03 | -1.73 | 1.72 | 121 | 3,709,780 | 6,375,616.07 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 75 | 4,043 | 4,184,505.00 | |||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 6.39 | 4 | 4,810 | 30,742.80 | |||
| GTCO | 63.45 | 63.45 | 63.50 | 63.00 | 63.00 | -0.45 | -0.71 | 63.21 | 421 | 7,780,513 | 491,776,674.25 |
| GUINEAINS | 0.79 | 0.79 | 0.85 | 0.79 | 0.79 | 0.00 | 0.00 | 0.84 | 93 | 3,235,776 | 2,704,480.17 |
| GUINNESS | 77.00 | 77.00 | 77.00 | 0.00 | 75.72 | 65 | 231,186 | 17,506,008.30 | |||
| HMCALL | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.01 | -0.17 | 5.86 | 63 | 3,304,703 | 19,357,657.38 |
| HONYFLOUR | 14.00 | 14.00 | 14.01 | 13.50 | 13.50 | -0.50 | -3.57 | 13.88 | 377 | 7,466,347 | 103,665,000.93 |
| IKEJAHOTEL | 14.00 | 14.00 | 13.80 | 12.60 | 12.60 | -1.40 | -10.00 | 12.89 | 152 | 3,738,875 | 48,185,706.25 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 36.21 | 4 | 2,300 | 83,275.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 3 | 528 | 3,696.00 | |||
| INTBREW | 5.70 | 5.70 | 5.90 | 5.70 | 5.70 | 0.00 | 0.00 | 5.74 | 64 | 1,622,689 | 9,321,094.20 |
| INTENEGINS | 2.23 | 2.23 | 2.45 | 2.01 | 2.45 | 0.22 | 9.87 | 2.33 | 47 | 3,280,094 | 7,632,671.99 |
| JAIZBANK | 3.60 | 3.60 | 3.59 | 3.40 | 3.47 | -0.13 | -3.61 | 3.45 | 233 | 9,440,800 | 32,584,061.80 |
| JAPAULGOLD | 2.13 | 2.13 | 2.17 | 2.11 | 2.15 | 0.02 | 0.94 | 2.13 | 158 | 11,934,745 | 25,365,511.12 |
| JBERGER | 128.00 | 128.00 | 128.00 | 0.00 | 118.91 | 107 | 55,078 | 6,549,468.80 | |||
| JOHNHOLT | 7.54 | 7.54 | 7.54 | 0.00 | 7.12 | 26 | 71,112 | 506,144.61 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 6 | 2,054 | 19,102.20 | |||
| LASACO | 3.20 | 3.20 | 3.10 | 3.05 | 3.05 | -0.15 | -4.69 | 3.11 | 33 | 666,091 | 2,073,780.39 |
| LEARNAFRCA | 4.30 | 4.30 | 4.25 | 3.87 | 3.87 | -0.43 | -10.00 | 3.96 | 42 | 2,367,039 | 9,378,892.15 |
| LINKASSURE | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 34 | 1,461,929 | 2,050,117.60 |
| LIVESTOCK | 6.01 | 6.01 | 6.11 | 5.85 | 6.00 | -0.01 | -0.17 | 6.05 | 156 | 5,159,798 | 31,228,244.03 |
| MANSARD | 9.35 | 9.35 | 9.45 | 9.20 | 9.45 | 0.10 | 1.07 | 9.23 | 81 | 1,715,681 | 15,843,631.14 |
| MAYBAKER | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.99 | 43 | 631,605 | 5,676,185.25 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.35 | 6 | 13,580 | 113,393.00 | |||
| MORISON | 3.61 | 3.61 | 3.61 | 0.00 | 3.61 | 2 | 1,000 | 3,610.00 | |||
| MRS | 179.80 | 179.80 | 179.80 | 0.00 | 180.60 | 144 | 422,421 | 76,290,079.90 | |||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 264.51 | 657 | 1,781,558 | 471,238,814.50 | |||
| MULTIVERSE | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.10 | -0.92 | 10.36 | 53 | 541,567 | 5,611,467.90 |
| NAHCO | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | -0.90 | -1.37 | 65.61 | 215 | 2,829,870 | 185,655,860.55 |
| NASCON | 41.85 | 41.85 | 41.50 | 40.00 | 41.50 | -0.35 | -0.84 | 40.21 | 96 | 1,373,772 | 55,244,116.60 |
| NB | 33.00 | 33.00 | 36.30 | 33.80 | 36.30 | 3.30 | 10.00 | 35.90 | 410 | 11,382,048 | 408,658,135.85 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 6.70 | 2 | 10 | 67.00 | |||
| NEIMETH | 3.08 | 3.08 | 3.08 | 0.00 | 3.06 | 47 | 665,854 | 2,038,544.21 | |||
| NEM | 13.25 | 13.25 | 13.25 | 0.00 | 13.28 | 29 | 223,341 | 2,965,769.30 | |||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 994.37 | 85 | 16,920 | 16,824,738.70 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 29.17 | 22 | 151,953 | 4,432,552.00 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.23 | 71 | 121,388 | 13,865,642.20 | |||
| NNFM | 80.60 | 80.60 | 80.60 | 0.00 | 73.94 | 66 | 691,177 | 51,105,940.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.00 | 2 | 298 | 18,476.00 | |||
| NPFMCRFBK | 1.82 | 1.82 | 1.84 | 1.83 | 1.84 | 0.02 | 1.10 | 1.83 | 37 | 1,283,474 | 2,343,407.10 |
| NSLTECH | 0.69 | 0.70 | 0.70 | 0.68 | 0.68 | -0.01 | -1.43 | 0.68 | 29 | 1,378,797 | 942,426.99 |
| OANDO | 70.00 | 69.65 | 69.65 | 63.00 | 64.10 | -5.90 | -8.47 | 63.61 | 1319 | 17,344,066 | 1,103,197,131.05 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 575.35 | 191 | 116,614 | 67,094,146.20 | |||
| OMATEK | 0.83 | 0.83 | 0.84 | 0.80 | 0.84 | 0.01 | 1.20 | 0.82 | 35 | 1,415,149 | 1,155,114.59 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 785.87 | 215 | 197,415 | 155,142,652.90 | |||
| PRESTIGE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.25 | 32 | 1,029,850 | 1,285,830.89 |
| PZ | 27.85 | 27.85 | 27.50 | 26.00 | 26.00 | -1.85 | -6.64 | 26.46 | 125 | 1,292,478 | 34,199,534.85 |
| REDSTAREX | 6.00 | 6.00 | 6.00 | 0.00 | 6.02 | 13 | 25,177 | 151,586.18 | |||
| REGALINS | 0.77 | 0.77 | 0.73 | 0.71 | 0.71 | -0.06 | -7.79 | 0.73 | 57 | 5,794,546 | 4,232,205.24 |
| ROYALEX | 0.99 | 0.99 | 0.99 | 0.00 | 0.96 | 51 | 443,093 | 424,228.75 | |||
| RTBRISCOE | 2.67 | 2.67 | 2.55 | 2.46 | 2.50 | -0.17 | -6.37 | 2.51 | 31 | 934,709 | 2,347,602.90 |
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 3.46 | 12 | 42,302 | 146,179.48 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 63 | 3,870 | 19,853,100.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 208.79 | 48 | 37,291 | 7,785,926.05 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 44.05 | 21 | 96,213 | 4,238,465.30 | |||
| SMURFIT | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 1 | 200,000 | 56,000.00 |
| SOVRENINS | 1.18 | 1.18 | 1.16 | 1.15 | 1.16 | -0.02 | -1.69 | 1.16 | 22 | 1,633,236 | 1,893,567.32 |
| STANBIC | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.50 | -0.78 | 64.05 | 114 | 6,803,825 | 435,795,638.05 |
| STERLINGNG | 6.04 | 6.04 | 6.02 | 5.85 | 5.87 | -0.17 | -2.81 | 5.92 | 184 | 6,367,556 | 37,695,511.82 |
| SUNUASSUR | 6.41 | 6.41 | 6.10 | 5.78 | 5.95 | -0.46 | -7.18 | 6.03 | 94 | 2,775,268 | 16,727,433.97 |
| TANTALIZER | 2.05 | 2.05 | 2.00 | 1.90 | 2.00 | -0.05 | -2.44 | 1.96 | 101 | 3,289,440 | 6,446,769.99 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 661.78 | 89 | 76,195 | 50,424,163.80 | |||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 120.38 | 64 | 50,982 | 6,137,096.45 | |||
| TRANSCORP | 60.00 | 60.00 | 60.00 | 59.00 | 59.00 | -1.00 | -1.67 | 59.72 | 269 | 2,162,225 | 129,119,366.55 |
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.52 | 65 | 43,104 | 14,160,344.00 | |||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 2.19 | 15 | 201,269 | 441,005.67 | |||
| UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.98 | 88 | 890,723 | 32,938,790.85 |
| UBA | 38.70 | 38.70 | 39.00 | 38.30 | 38.35 | -0.35 | -0.90 | 38.52 | 694 | 17,867,038 | 688,207,048.55 |
| UCAP | 22.85 | 22.85 | 22.85 | 22.05 | 22.30 | -0.55 | -2.41 | 22.46 | 365 | 7,176,638 | 161,159,858.30 |
| UNILEVER | 40.00 | 40.00 | 39.45 | 39.45 | 39.45 | -0.55 | -1.38 | 39.56 | 49 | 398,090 | 15,747,965.40 |
| UNIONDICON | 8.00 | 8.00 | 8.15 | 8.15 | 8.15 | 0.15 | 1.88 | 8.15 | 6 | 343,954 | 2,802,300.10 |
| UNIVINSURE | 0.70 | 0.70 | 0.70 | 0.66 | 0.70 | 0.00 | 0.00 | 0.69 | 77 | 9,236,798 | 6,380,346.98 |
| UPDC | 3.78 | 3.78 | 4.15 | 3.41 | 3.41 | -0.37 | -9.79 | 3.75 | 389 | 20,437,149 | 76,679,095.88 |
| UPDCREIT | 7.40 | 7.40 | 6.90 | 6.70 | 6.90 | -0.50 | -6.76 | 6.86 | 59 | 1,334,734 | 9,157,867.75 |
| UPL | 5.00 | 5.00 | 5.10 | 5.10 | 5.10 | 0.10 | 2.00 | 5.08 | 23 | 347,189 | 1,765,236.32 |
| VERITASKAP | 1.20 | 1.20 | 1.25 | 1.18 | 1.18 | -0.02 | -1.67 | 1.19 | 97 | 3,748,715 | 4,477,522.44 |
| VFDGROUP | 58.00 | 58.00 | 52.40 | 52.40 | 52.40 | -5.60 | -9.66 | 55.33 | 87 | 613,969 | 33,971,192.10 |
| VITAFOAM | 38.00 | 38.00 | 38.05 | 38.05 | 38.05 | 0.05 | 0.13 | 38.10 | 89 | 1,048,588 | 39,950,865.65 |
| WAPCO | 77.90 | 77.90 | 78.55 | 78.55 | 78.55 | 0.65 | 0.83 | 78.37 | 314 | 4,912,441 | 384,994,284.10 |
| WAPIC | 2.45 | 2.45 | 2.65 | 2.50 | 2.55 | 0.10 | 4.08 | 2.56 | 133 | 7,123,565 | 18,241,771.62 |
| WEMABANK | 12.00 | 12.00 | 12.00 | 0.00 | 11.84 | 199 | 3,528,918 | 41,773,592.15 | |||
| ZENITHBANK | 51.60 | 51.60 | 51.55 | 51.05 | 51.45 | -0.15 | -0.29 | 51.28 | 623 | 12,963,450 | 664,765,219.05 |
| TOTAL TRANSACTION (123) | 16,956 | 506,823,146 | 12,787,441,473.50 |
