| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.95 | 3.60 | 3.95 | 0.35 | 9.72 | 3.70 | 29 | 422,527 | 1,561,425.03 |
| ABCTRANS | 1.53 | 1.53 | 1.53 | 0.00 | 0.00 | 1.51 | 23 | 174,783 | 263,811.16 | ||
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 0.00 | 2.87 | 21 | 35,015 | 100,329.32 | ||
| ACCESSCORP | 22.10 | 22.10 | 23.00 | 22.00 | 22.50 | 0.40 | 1.81 | 22.40 | 875 | 37,234,441 | 834,092,298.75 |
| AFRIPRUD | 16.20 | 16.20 | 16.70 | 15.30 | 15.30 | -0.90 | -5.56 | 16.10 | 260 | 3,056,361 | 49,218,050.30 |
| AIICO | 1.54 | 1.54 | 1.63 | 1.50 | 1.50 | -0.04 | -2.60 | 1.57 | 206 | 15,792,886 | 24,722,408.74 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 8 | 20,919 | 49,630,327.50 | ||
| ARADEL | 522.00 | 522.00 | 522.00 | 0.00 | 0.00 | 501.69 | 461 | 1,126,746 | 565,275,179.40 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.09 | 6 | 99,430 | 207,708.45 | ||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 19.31 | 25 | 12,725 | 245,775.15 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 89.93 | 33 | 164,910 | 14,830,780.45 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 76.22 | 206 | 350,028 | 26,679,742.40 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 47 | 3,820 | 1,437,084.00 | ||
| CADBURY | 23.10 | 23.10 | 23.10 | 0.00 | 0.00 | 23.66 | 75 | 371,619 | 8,792,767.10 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 44.58 | 9 | 32,846 | 1,464,377.40 | ||
| CAVERTON | 2.61 | 2.61 | 2.67 | 2.61 | 2.61 | 0.00 | 0.00 | 2.63 | 55 | 1,513,370 | 3,979,776.45 |
| CHAMPION | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 3.83 | 17 | 40,760 | 156,260.26 | ||
| CHAMS | 2.09 | 2.09 | 2.14 | 2.00 | 2.00 | -0.09 | -4.31 | 2.03 | 171 | 11,694,103 | 23,747,893.40 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 0.00 | 3.89 | 13 | 212,002 | 824,868.70 | ||
| CONHALLPLC | 3.40 | 3.40 | 3.35 | 3.07 | 3.30 | -0.10 | -2.94 | 3.20 | 43 | 3,997,437 | 12,779,421.80 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 18 | 2,403 | 716,334.30 | ||
| CORNERST | 3.43 | 3.43 | 3.34 | 3.30 | 3.34 | -0.09 | -2.62 | 3.32 | 17 | 850,744 | 2,826,728.02 |
| CUSTODIAN | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 19.79 | 60 | 346,515 | 6,857,999.60 | ||
| CUTIX | 2.42 | 2.42 | 2.40 | 2.30 | 2.30 | -0.12 | -4.96 | 2.34 | 139 | 6,663,511 | 15,575,372.03 |
| CWG | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -0.60 | -6.67 | 8.50 | 55 | 685,814 | 5,829,585.80 |
| DAARCOMM | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.04 | -6.06 | 0.63 | 35 | 426,562 | 267,223.78 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 171 | 44,802 | 19,354,464.00 | ||
| DANGSUGAR | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.79 | 222 | 813,449 | 29,111,910.65 | ||
| DEAPCAP | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 | 0.98 | 12 | 235,959 | 231,855.98 | ||
| ELLAHLAKES | 3.10 | 3.10 | 3.12 | 3.01 | 3.10 | 0.00 | 0.00 | 3.06 | 112 | 11,697,302 | 35,804,472.65 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 27.50 | 16 | 17,291 | 475,458.55 | ||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.02 | 54 | 78,300 | 2,742,444.75 | ||
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 29.67 | 39 | 64,796 | 1,922,566.55 | ||
| ETRANZACT | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 5.22 | 10 | 14,527 | 75,816.40 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 11.15 | 10 | 87,448 | 975,391.60 | ||
| FCMB | 9.00 | 9.00 | 9.50 | 9.00 | 9.50 | 0.50 | 5.56 | 9.06 | 296 | 49,586,537 | 449,084,598.65 |
| FIDELITYBK | 17.90 | 17.90 | 18.25 | 17.70 | 18.25 | 0.35 | 1.96 | 18.02 | 419 | 31,298,255 | 563,894,565.80 |
| FIDSON | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 18.06 | 61 | 101,848 | 1,839,241.65 | ||
| FIRSTHOLDCO | 27.00 | 27.00 | 29.40 | 28.00 | 28.55 | 1.55 | 5.74 | 28.56 | 345 | 4,664,200 | 133,200,562.45 |
| FTNCOCOA | 1.76 | 1.76 | 1.70 | 1.63 | 1.70 | -0.06 | -3.41 | 1.69 | 59 | 1,203,300 | 2,029,070.22 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 28 | 2,046 | 2,102,060.40 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.00 | 3 | 235 | 1,645.00 | ||
| GTCO | 58.20 | 58.20 | 62.00 | 61.20 | 62.00 | 3.80 | 6.53 | 61.84 | 354 | 6,758,928 | 417,978,470.20 |
| GUINEAINS | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.69 | 23 | 472,786 | 327,983.44 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.11 | 66 | 100,373 | 8,040,701.70 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 4 | 9,509 | 50,302.61 | ||
| HONYFLOUR | 12.00 | 12.00 | 12.80 | 12.00 | 12.80 | 0.80 | 6.67 | 12.20 | 260 | 5,426,794 | 66,186,058.61 |
| IKEJAHOTEL | 9.70 | 9.70 | 10.30 | 10.30 | 10.30 | 0.60 | 6.19 | 10.10 | 104 | 1,154,890 | 11,658,737.85 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 5 | 5,006 | 171,205.20 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.97 | 2 | 1,350 | 9,412.50 | ||
| INTBREW | 5.20 | 5.20 | 5.15 | 5.10 | 5.15 | -0.05 | -0.96 | 5.14 | 33 | 3,070,558 | 15,770,080.60 |
| INTENEGINS | 1.70 | 1.70 | 1.70 | 1.53 | 1.69 | -0.01 | -0.59 | 1.61 | 22 | 927,674 | 1,492,795.08 |
| JAIZBANK | 3.29 | 3.29 | 3.29 | 0.00 | 0.00 | 3.23 | 173 | 1,179,539 | 3,806,148.22 | ||
| JAPAULGOLD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 78 | 2,567,066 | 5,136,295.28 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.38 | 47 | 215,604 | 26,600,196.20 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 7.74 | 18 | 40,065 | 310,103.10 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.48 | 8 | 18,350 | 173,989.00 | ||
| LASACO | 2.60 | 2.60 | 2.58 | 2.56 | 2.58 | -0.02 | -0.77 | 2.56 | 42 | 970,584 | 2,487,241.64 |
| LEARNAFRCA | 3.02 | 3.02 | 3.02 | 0.00 | 0.00 | 3.24 | 17 | 121,626 | 393,935.08 | ||
| LINKASSURE | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 1.43 | 42 | 141,069 | 201,752.76 | ||
| LIVESTOCK | 8.41 | 8.41 | 9.24 | 8.90 | 9.24 | 0.83 | 9.87 | 9.11 | 236 | 2,707,533 | 24,665,803.70 |
| MANSARD | 9.00 | 9.00 | 8.75 | 8.60 | 8.60 | -0.40 | -4.44 | 8.68 | 61 | 1,144,416 | 9,937,890.34 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.06 | 25 | 128,117 | 1,033,172.70 | ||
| MBENEFIT | 0.67 | 0.67 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 15 | 777,695 | 567,717.35 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.37 | 6 | 31,875 | 266,750.25 | ||
| MRS | 162.00 | 162.00 | 167.10 | 167.10 | 167.10 | 5.10 | 3.15 | 166.20 | 79 | 121,505 | 20,194,165.70 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 239.73 | 456 | 677,247 | 162,356,997.80 | ||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.95 | 17 | 62,736 | 498,546.50 | ||
| NAHCO | 62.55 | 62.55 | 62.55 | 0.00 | 0.00 | 62.64 | 79 | 667,285 | 41,800,162.45 | ||
| NASCON | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 41.96 | 71 | 1,839,928 | 77,194,286.40 | ||
| NB | 33.15 | 33.15 | 33.40 | 33.10 | 33.40 | 0.25 | 0.75 | 33.14 | 251 | 8,800,735 | 291,677,748.50 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 1 | 2,000 | 14,600.00 | ||
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.91 | 35 | 237,500 | 691,437.68 | ||
| NEM | 13.50 | 13.50 | 12.20 | 12.20 | 12.20 | -1.30 | -9.63 | 12.43 | 31 | 456,965 | 5,682,220.70 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 976.63 | 124 | 316,117 | 308,727,886.80 | ||
| NGXGROUP | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 29.32 | 36 | 787,315 | 23,080,692.05 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 118.00 | 3 | 4,558 | 537,844.00 | ||
| NNFM | 79.80 | 79.80 | 79.80 | 0.00 | 0.00 | 74.06 | 30 | 53,641 | 3,972,759.40 | ||
| NPFMCRFBK | 1.82 | 1.82 | 1.89 | 1.87 | 1.89 | 0.07 | 3.85 | 1.87 | 20 | 748,064 | 1,395,973.59 |
| NSLTECH | 0.58 | 0.58 | 0.60 | 0.55 | 0.55 | -0.03 | -5.17 | 0.57 | 87 | 19,558,175 | 11,066,103.39 |
| OANDO | 51.00 | 51.00 | 53.00 | 51.80 | 53.00 | 2.00 | 3.92 | 51.51 | 529 | 2,285,690 | 117,739,944.50 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 531.42 | 108 | 36,653 | 19,478,314.90 | ||
| OMATEK | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 | -2.94 | 0.69 | 26 | 587,472 | 402,878.14 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 748.06 | 142 | 707,838 | 529,501,926.10 | ||
| PRESTIGE | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.00 | 35 | 1,577,515 | 1,577,449.43 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 34.02 | 20 | 143,160 | 4,870,818.00 | ||
| REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00 | 0.00 | 4.86 | 32 | 531,075 | 2,583,060.24 |
| REGALINS | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.63 | 19 | 495,253 | 310,751.44 |
| ROYALEX | 0.80 | 0.80 | 0.88 | 0.87 | 0.88 | 0.08 | 10.00 | 0.86 | 23 | 653,153 | 559,561.21 |
| RTBRISCOE | 2.51 | 2.51 | 2.50 | 2.45 | 2.45 | -0.06 | -2.39 | 2.48 | 50 | 1,155,949 | 2,871,409.14 |
| SCOA | 4.10 | 4.10 | 4.47 | 4.47 | 4.47 | 0.37 | 9.02 | 4.46 | 41 | 306,329 | 1,366,436.00 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 35 | 546 | 2,800,980.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 210.73 | 46 | 133,653 | 28,165,297.40 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 45.06 | 8 | 19,276 | 868,556.70 | ||
| SOVRENINS | 0.93 | 0.93 | 0.98 | 0.93 | 0.93 | 0.00 | 0.00 | 0.95 | 39 | 1,934,891 | 1,831,203.03 |
| STANBIC | 61.50 | 61.50 | 62.00 | 61.50 | 62.00 | 0.50 | 0.81 | 61.91 | 90 | 1,961,414 | 121,429,027.80 |
| STERLINGNG | 5.31 | 5.31 | 5.60 | 5.02 | 5.10 | -0.21 | -3.95 | 5.26 | 199 | 9,331,577 | 49,123,895.63 |
| SUNUASSUR | 4.99 | 4.99 | 5.48 | 5.00 | 5.45 | 0.46 | 9.22 | 5.37 | 67 | 3,704,320 | 19,910,412.26 |
| TANTALIZER | 3.10 | 3.10 | 3.13 | 3.00 | 3.08 | -0.02 | -0.65 | 3.07 | 152 | 17,650,354 | 54,240,939.26 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 0.00 | 623.30 | 63 | 47,470 | 29,587,887.30 | ||
| TRANSCOHOT | 136.00 | 136.00 | 136.00 | 0.00 | 0.00 | 123.04 | 73 | 61,327 | 7,545,839.55 | ||
| TRANSCORP | 47.00 | 47.00 | 47.00 | 46.00 | 47.00 | 0.00 | 0.00 | 46.34 | 248 | 1,763,984 | 81,748,861.65 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 5 | 6,550 | 13,100.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 34 | 146,210 | 48,029,985.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.10 | 3 | 44,262 | 92,951.16 | ||
| UACN | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 35.78 | 41 | 128,802 | 4,607,929.95 | ||
| UBA | 36.80 | 37.65 | 39.95 | 37.65 | 37.80 | 1.00 | 2.72 | 38.74 | 1164 | 47,381,433 | 1,835,643,918.60 |
| UCAP | 18.30 | 18.30 | 18.00 | 16.55 | 16.60 | -1.70 | -9.29 | 17.58 | 405 | 9,891,258 | 173,923,737.95 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 0.00 | 51.25 | 7 | 4,803 | 246,153.75 | ||
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 0.00 | 36.94 | 56 | 43,065 | 1,590,932.15 | ||
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.64 | 2 | 183 | 849.90 | ||
| UNIVINSURE | 0.52 | 0.52 | 0.57 | 0.52 | 0.57 | 0.05 | 9.62 | 0.56 | 85 | 10,390,244 | 5,803,615.74 |
| UPDC | 2.84 | 2.84 | 2.95 | 2.90 | 2.95 | 0.11 | 3.87 | 2.94 | 49 | 865,261 | 2,542,963.52 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.41 | 49 | 232,838 | 1,492,343.20 | ||
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.09 | 13 | 44,193 | 180,533.07 | ||
| VERITASKAP | 1.17 | 1.17 | 1.18 | 1.17 | 1.17 | 0.00 | 0.00 | 1.17 | 47 | 3,534,566 | 4,142,450.57 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 47.37 | 6 | 1,427 | 67,595.20 | ||
| VITAFOAM | 38.00 | 38.00 | 37.65 | 35.55 | 37.65 | -0.35 | -0.92 | 36.33 | 81 | 1,005,026 | 36,517,046.60 |
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 0.00 | 71.22 | 140 | 2,312,037 | 164,673,433.20 | ||
| WAPIC | 2.22 | 2.22 | 2.38 | 2.00 | 2.38 | 0.16 | 7.21 | 2.07 | 87 | 10,654,395 | 22,017,992.86 |
| WEMABANK | 10.75 | 10.75 | 10.85 | 10.65 | 10.85 | 0.10 | 0.93 | 10.51 | 169 | 3,104,498 | 32,626,564.40 |
| ZENITHBANK | 45.60 | 45.60 | 47.95 | 46.85 | 47.90 | 2.30 | 5.04 | 47.31 | 1011 | 55,062,709 | 2,605,233,472.20 |
| TOTAL TRANSACTION (122) | 13,224 | 437,490,409 | 10,459,050,841.66 |
