| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.85 | 24 | 71,378 | 274,820.92 | ||
| ABCTRANS | 1.07 | 1.07 | 1.07 | 0.00 | 0.00 | 1.13 | 17 | 97,665 | 110,180.65 | ||
| ACADEMY | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.05 | -1.59 | 3.11 | 13 | 130,190 | 404,886.13 |
| ACCESSCORP | 24.15 | 24.15 | 24.45 | 24.10 | 24.10 | -0.05 | -0.21 | 24.24 | 613 | 14,512,097 | 351,728,878.60 |
| AFRIPRUD | 23.35 | 23.35 | 23.35 | 0.00 | 0.00 | 22.98 | 127 | 1,283,480 | 29,489,266.20 | ||
| AIICO | 1.70 | 1.70 | 1.72 | 1.61 | 1.61 | -0.09 | -5.29 | 1.66 | 258 | 22,146,994 | 36,853,579.43 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 14 | 33,215.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.85 | 3 | 39,036 | 306,432.60 | ||
| ARADEL | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | -8.00 | -1.44 | 545.05 | 418 | 1,587,404 | 865,220,235.40 |
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.12 | 5 | 6,052 | 12,833.00 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.27 | 15 | 6,475 | 124,770.00 | ||
| BETAGLAS | 61.55 | 61.55 | 59.10 | 59.10 | 59.10 | -2.45 | -3.98 | 60.00 | 14 | 184,360 | 11,061,732.40 |
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 91.20 | 153 | 193,895 | 17,683,313.90 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 65 | 9,478 | 3,540,033.00 | ||
| CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.19 | 91 | 444,915 | 9,873,867.30 | ||
| CAP | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 42.95 | 42 | 946,863 | 40,665,198.70 | ||
| CAVERTON | 2.20 | 2.20 | 2.42 | 2.22 | 2.42 | 0.22 | 10.00 | 2.36 | 95 | 1,886,136 | 4,448,616.60 |
| CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 0.00 | 4.02 | 9 | 88,700 | 356,591.00 | ||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.06 | -0.04 | -1.90 | 2.07 | 117 | 5,563,804 | 11,526,699.80 |
| CILEASING | 4.30 | 4.30 | 4.55 | 4.40 | 4.40 | 0.10 | 2.33 | 4.44 | 76 | 2,545,209 | 11,310,298.58 |
| CONHALLPLC | 3.30 | 3.30 | 3.50 | 3.50 | 3.50 | 0.20 | 6.06 | 3.48 | 15 | 342,943 | 1,193,946.40 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 27 | 1,991 | 693,863.50 | ||
| CORNERST | 4.06 | 4.06 | 3.91 | 3.76 | 3.91 | -0.15 | -3.69 | 3.78 | 65 | 2,842,070 | 10,733,303.87 |
| CUSTODIAN | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.74 | 60 | 880,851 | 16,505,731.25 | ||
| CUTIX | 2.65 | 2.65 | 2.79 | 2.66 | 2.79 | 0.14 | 5.28 | 2.69 | 112 | 6,691,222 | 17,987,974.10 |
| CWG | 6.85 | 6.85 | 6.90 | 6.85 | 6.90 | 0.05 | 0.73 | 6.82 | 56 | 1,043,066 | 7,111,934.60 |
| DAARCOMM | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 | -2.70 | 0.73 | 42 | 518,274 | 376,374.93 |
| DANGCEM | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 | 387.46 | 348 | 213,183 | 82,600,904.50 | ||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 38.46 | 297 | 1,002,334 | 38,550,679.45 | ||
| DEAPCAP | 1.13 | 1.13 | 1.13 | 0.00 | 0.00 | 1.23 | 16 | 88,600 | 108,726.30 | ||
| ELLAHLAKES | 3.11 | 3.11 | 3.14 | 3.10 | 3.13 | 0.02 | 0.64 | 3.12 | 115 | 7,391,659 | 23,095,286.46 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 19.30 | 2 | 9,100 | 175,630.00 | ||
| ETERNA | 27.95 | 27.95 | 28.00 | 27.60 | 27.60 | -0.35 | -1.25 | 28.03 | 73 | 936,242 | 26,243,145.55 |
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 27.93 | 40 | 56,642 | 1,581,914.40 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.86 | 22 | 32,332 | 221,751.15 | ||
| EUNISELL | 15.62 | 15.62 | 14.06 | 14.06 | 14.06 | -1.56 | -9.99 | 14.07 | 36 | 444,688 | 6,255,737.24 |
| FBNH | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | -0.05 | -0.17 | 29.14 | 265 | 2,434,006 | 70,916,255.10 |
| FCMB | 10.25 | 10.25 | 10.20 | 10.05 | 10.15 | -0.10 | -0.98 | 10.10 | 233 | 5,638,590 | 56,935,815.70 |
| FIDELITYBK | 17.60 | 17.60 | 18.45 | 17.50 | 18.20 | 0.60 | 3.41 | 17.74 | 412 | 16,807,217 | 298,129,800.40 |
| FIDSON | 17.25 | 17.25 | 17.25 | 0.00 | 0.00 | 16.28 | 40 | 87,974 | 1,432,164.50 | ||
| FTNCOCOA | 1.95 | 1.95 | 1.92 | 1.90 | 1.90 | -0.05 | -2.56 | 1.91 | 67 | 1,801,502 | 3,435,192.36 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 27 | 2,045 | 2,116,575.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 2 | 40 | 311.20 | ||
| GTCO | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 58.00 | 294 | 7,104,716 | 412,091,277.30 |
| GUINEAINS | 0.90 | 0.90 | 0.94 | 0.92 | 0.92 | 0.02 | 2.22 | 0.92 | 90 | 4,459,101 | 4,109,971.54 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 70.50 | 37 | 168,243 | 11,861,812.75 | ||
| HMCALL | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.05 | 1.01 | 5.01 | 16 | 287,179 | 1,437,343.38 |
| HONYFLOUR | 9.90 | 9.90 | 9.50 | 9.00 | 9.15 | -0.75 | -7.58 | 9.16 | 356 | 7,929,448 | 72,602,967.84 |
| IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 12.81 | 42 | 385,186 | 4,934,606.65 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.93 | 10 | 1,968 | 74,643.80 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 4 | 10,136 | 63,891.80 | ||
| INTBREW | 5.40 | 5.40 | 5.26 | 5.25 | 5.25 | -0.15 | -2.78 | 5.26 | 30 | 799,490 | 4,204,163.46 |
| INTENEGINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.86 | 12 | 346,624 | 645,989.10 |
| JAIZBANK | 3.00 | 3.00 | 3.00 | 2.93 | 3.00 | 0.00 | 0.00 | 2.98 | 212 | 5,505,992 | 16,421,085.73 |
| JAPAULGOLD | 2.18 | 2.18 | 2.23 | 2.10 | 2.20 | 0.02 | 0.92 | 2.18 | 135 | 13,482,819 | 29,385,340.09 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 128.46 | 84 | 73,906 | 9,493,763.70 | ||
| JOHNHOLT | 10.18 | 10.18 | 9.20 | 9.20 | 9.20 | -0.98 | -9.63 | 9.27 | 69 | 1,091,398 | 10,112,702.90 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.11 | 19 | 45,955 | 464,509.25 | ||
| LASACO | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 3.27 | 30 | 835,764 | 2,730,628.22 | ||
| LEARNAFRCA | 4.99 | 4.99 | 4.99 | 0.00 | 0.00 | 4.63 | 15 | 36,070 | 166,985.89 | ||
| LINKASSURE | 1.52 | 1.52 | 1.64 | 1.49 | 1.59 | 0.07 | 4.61 | 1.56 | 41 | 3,523,324 | 5,499,346.07 |
| LIVESTOCK | 5.94 | 5.94 | 6.28 | 6.00 | 6.24 | 0.30 | 5.05 | 6.18 | 297 | 9,513,422 | 58,811,664.61 |
| MANSARD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.20 | 105 | 2,037,234 | 18,740,243.34 |
| MAYBAKER | 9.40 | 9.40 | 9.20 | 8.80 | 9.20 | -0.20 | -2.13 | 8.66 | 64 | 1,482,496 | 12,833,047.00 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 5 | 2,519 | 23,300.75 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 3.80 | 4 | 2,166 | 8,239.26 | ||
| MRS | 201.00 | 201.00 | 201.00 | 0.00 | 0.00 | 190.28 | 102 | 93,655 | 17,820,665.30 | ||
| MTNN | 233.00 | 233.00 | 233.00 | 227.00 | 233.00 | 0.00 | 0.00 | 228.70 | 519 | 3,732,405 | 853,593,167.60 |
| MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 10.05 | 11 | 41,011 | 412,160.55 | ||
| NAHCO | 50.90 | 50.90 | 50.90 | 0.00 | 0.00 | 49.64 | 94 | 892,951 | 44,324,431.40 | ||
| NASCON | 37.65 | 37.65 | 39.50 | 37.65 | 39.00 | 1.35 | 3.59 | 38.62 | 224 | 2,801,568 | 108,208,480.65 |
| NB | 31.90 | 31.90 | 31.90 | 0.00 | 0.00 | 31.43 | 89 | 541,190 | 17,011,880.30 | ||
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.76 | 4 | 66,684 | 450,614.40 | ||
| NEIMETH | 3.43 | 3.43 | 3.77 | 3.60 | 3.75 | 0.32 | 9.33 | 3.67 | 167 | 3,000,553 | 11,008,736.48 |
| NEM | 12.00 | 12.00 | 12.65 | 12.65 | 12.65 | 0.65 | 5.42 | 12.27 | 43 | 857,718 | 10,521,518.40 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 887.01 | 92 | 13,860 | 12,293,891.40 | ||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.19 | 16 | 109,099 | 2,966,895.40 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 120.06 | 53 | 189,509 | 22,752,442.00 | ||
| NNFM | 54.45 | 54.45 | 54.45 | 0.00 | 0.00 | 50.97 | 44 | 123,395 | 6,289,346.45 | ||
| NPFMCRFBK | 1.74 | 1.74 | 1.80 | 1.62 | 1.75 | 0.01 | 0.57 | 1.66 | 41 | 10,869,436 | 18,071,971.92 |
| NSLTECH | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.82 | 45 | 994,935 | 819,479.43 |
| OANDO | 71.80 | 78.00 | 78.00 | 73.00 | 74.00 | 2.20 | 3.06 | 74.75 | 1351 | 19,817,541 | 1,481,406,473.65 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.39 | 72 | 364,003 | 177,777,210.50 | ||
| OMATEK | 0.86 | 0.86 | 0.89 | 0.81 | 0.81 | -0.05 | -5.81 | 0.84 | 60 | 2,410,370 | 2,027,146.51 |
| PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 0.00 | 512.92 | 125 | 294,829 | 151,224,724.70 | ||
| PRESTIGE | 1.28 | 1.28 | 1.40 | 1.28 | 1.40 | 0.12 | 9.37 | 1.38 | 94 | 9,016,555 | 12,405,187.75 |
| PZ | 25.00 | 25.00 | 23.50 | 22.50 | 23.50 | -1.50 | -6.00 | 22.91 | 73 | 908,206 | 20,807,320.90 |
| REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 4.87 | 7 | 9,901 | 48,223.46 | ||
| REGALINS | 0.74 | 0.74 | 0.81 | 0.78 | 0.81 | 0.07 | 9.46 | 0.80 | 59 | 4,647,011 | 3,713,307.68 |
| ROYALEX | 0.89 | 0.89 | 0.94 | 0.89 | 0.92 | 0.03 | 3.37 | 0.92 | 60 | 3,629,564 | 3,343,474.34 |
| RTBRISCOE | 2.35 | 2.35 | 2.53 | 2.40 | 2.40 | 0.05 | 2.13 | 2.43 | 35 | 1,597,209 | 3,875,497.79 |
| SCOA | 2.48 | 2.48 | 2.72 | 2.72 | 2.72 | 0.24 | 9.68 | 2.72 | 10 | 1,174,160 | 3,193,715.20 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 38 | 4,928 | 25,280,640.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 174.72 | 67 | 178,810 | 31,241,671.35 | ||
| SKYAVN | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 31.45 | 16 | 60,930 | 1,915,980.95 | ||
| SOVRENINS | 1.10 | 1.10 | 1.21 | 1.20 | 1.20 | 0.10 | 9.09 | 1.20 | 91 | 3,938,586 | 4,734,855.09 |
| STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 61.40 | 100 | 210,117 | 12,900,732.85 | ||
| STERLINGNG | 5.67 | 5.67 | 5.70 | 5.60 | 5.62 | -0.05 | -0.88 | 5.63 | 234 | 8,554,640 | 48,162,276.75 |
| SUNUASSUR | 6.69 | 6.69 | 6.70 | 6.70 | 6.70 | 0.01 | 0.15 | 6.67 | 58 | 633,248 | 4,225,036.33 |
| TANTALIZER | 2.27 | 2.27 | 2.40 | 2.23 | 2.23 | -0.04 | -1.76 | 2.27 | 76 | 767,465 | 1,739,141.29 |
| THOMASWY | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 2.05 | 7 | 18,071 | 37,108.91 | ||
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 639.23 | 69 | 30,804 | 19,690,891.90 | ||
| TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 115.62 | 39 | 83,424 | 9,645,074.55 | ||
| TRANSCORP | 46.95 | 46.95 | 48.50 | 48.50 | 48.50 | 1.55 | 3.30 | 48.69 | 257 | 2,756,664 | 134,215,606.45 |
| TRANSPOWER | 324.00 | 324.00 | 324.00 | 0.00 | 0.00 | 320.60 | 132 | 132,129 | 42,360,589.50 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.24 | 8 | 35,375 | 79,394.50 | ||
| UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.94 | 84 | 1,822,143 | 65,484,361.25 |
| UBA | 33.90 | 33.90 | 34.10 | 33.85 | 33.90 | 0.00 | 0.00 | 33.92 | 596 | 12,940,386 | 438,977,268.10 |
| UCAP | 22.50 | 22.50 | 22.55 | 22.40 | 22.40 | -0.10 | -0.44 | 22.48 | 304 | 7,328,031 | 164,709,456.95 |
| UNILEVER | 37.15 | 37.15 | 37.15 | 0.00 | 0.00 | 37.27 | 66 | 280,701 | 10,462,893.25 | ||
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.75 | 6 | 30,000 | 202,500.00 | ||
| UNIVINSURE | 0.63 | 0.63 | 0.69 | 0.64 | 0.69 | 0.06 | 9.52 | 0.68 | 230 | 31,318,491 | 21,201,364.65 |
| UPDC | 1.68 | 1.68 | 1.84 | 1.84 | 1.84 | 0.16 | 9.52 | 1.83 | 45 | 1,589,184 | 2,901,045.57 |
| UPDCREIT | 5.80 | 5.80 | 5.50 | 5.35 | 5.50 | -0.30 | -5.17 | 5.58 | 55 | 1,159,481 | 6,471,369.00 |
| UPL | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.01 | 25 | 51,756 | 259,284.02 | ||
| VERITASKAP | 1.50 | 1.50 | 1.52 | 1.47 | 1.51 | 0.01 | 0.67 | 1.50 | 144 | 16,450,287 | 24,757,546.72 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 41.82 | 25 | 61,667 | 2,578,703.60 | ||
| VITAFOAM | 24.25 | 24.25 | 23.50 | 23.50 | 23.50 | -0.75 | -3.09 | 23.44 | 51 | 1,007,657 | 23,622,924.50 |
| WAPCO | 70.00 | 70.00 | 70.95 | 69.85 | 70.95 | 0.95 | 1.36 | 69.84 | 147 | 1,506,308 | 105,194,324.60 |
| WAPIC | 2.22 | 2.22 | 2.44 | 2.13 | 2.44 | 0.22 | 9.91 | 2.30 | 99 | 4,237,649 | 9,748,156.53 |
| WEMABANK | 10.70 | 10.70 | 10.30 | 10.05 | 10.30 | -0.40 | -3.74 | 10.11 | 237 | 7,368,558 | 74,479,181.75 |
| ZENITHBANK | 46.80 | 46.80 | 47.00 | 46.90 | 47.00 | 0.20 | 0.43 | 47.00 | 533 | 19,703,791 | 925,982,863.00 |
| TOTAL TRANSACTION (122) | 13,831 | 352,594,471 | 7,937,776,199.67 |
