| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 3.37 | 19 | 94,308 | 318,129.81 | |||
| ABCTRANS | 1.11 | 1.11 | 1.11 | 0.00 | 1.15 | 32 | 381,178 | 438,202.42 | |||
| ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.07 | 17 | 168,508 | 517,530.91 |
| ACCESSCORP | 25.30 | 25.30 | 27.80 | 25.60 | 27.80 | 2.50 | 9.88 | 27.00 | 1053 | 50,991,541 | 1,376,648,412.35 |
| AFRIPRUD | 25.00 | 25.00 | 26.20 | 25.30 | 25.30 | 0.30 | 1.20 | 25.87 | 171 | 2,371,557 | 61,351,093.95 |
| AIICO | 1.80 | 1.84 | 1.84 | 1.79 | 1.80 | 0.00 | 0.00 | 1.81 | 205 | 9,785,878 | 17,758,439.33 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 10 | 24,487 | 58,095,407.50 | |||
| ARADEL | 540.00 | 540.00 | 540.00 | 0.00 | 519.04 | 667 | 1,705,894 | 885,434,288.10 | |||
| AUSTINLAZ | 1.82 | 1.82 | 1.82 | 0.00 | 1.84 | 10 | 73,664 | 135,768.12 | |||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 20.33 | 40 | 131,275 | 2,668,811.90 | |||
| BETAGLAS | 59.10 | 59.10 | 65.00 | 65.00 | 65.00 | 5.90 | 9.98 | 64.95 | 28 | 167,874 | 10,904,070.50 |
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 84.58 | 258 | 528,749 | 44,724,208.30 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 373.50 | 60 | 3,509 | 1,310,611.50 | |||
| CADBURY | 24.25 | 24.25 | 22.00 | 21.95 | 22.00 | -2.25 | -9.28 | 23.11 | 167 | 1,460,166 | 33,742,331.80 |
| CAP | 47.75 | 47.75 | 47.75 | 0.00 | 43.45 | 16 | 37,839 | 1,644,093.00 | |||
| CAVERTON | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -0.22 | -9.40 | 2.18 | 81 | 2,871,553 | 6,259,207.11 |
| CHAMPION | 3.91 | 3.91 | 3.91 | 0.00 | 3.84 | 22 | 227,791 | 874,242.18 | |||
| CHAMS | 2.08 | 2.08 | 2.11 | 2.06 | 2.07 | -0.01 | -0.48 | 2.08 | 128 | 6,911,517 | 14,402,019.97 |
| CILEASING | 4.11 | 4.11 | 4.15 | 4.11 | 4.11 | 0.00 | 0.00 | 4.12 | 56 | 2,268,020 | 9,339,422.49 |
| CONHALLPLC | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.02 | -0.63 | 3.15 | 18 | 1,033,381 | 3,253,548.90 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 44 | 11,770 | 4,101,845.00 | |||
| CORNERST | 3.48 | 3.55 | 3.67 | 3.40 | 3.67 | 0.19 | 5.46 | 3.46 | 299 | 4,848,829 | 16,798,121.09 |
| CUSTODIAN | 19.00 | 19.00 | 19.55 | 19.00 | 19.55 | 0.55 | 2.89 | 19.25 | 74 | 906,617 | 17,453,568.45 |
| CUTIX | 2.70 | 2.70 | 2.75 | 2.70 | 2.70 | 0.00 | 0.00 | 2.72 | 106 | 3,870,692 | 10,509,269.97 |
| CWG | 6.90 | 6.90 | 7.00 | 6.80 | 6.80 | -0.10 | -1.45 | 6.90 | 29 | 662,397 | 4,567,991.15 |
| DAARCOMM | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.80 | 30 | 289,880 | 230,949.33 |
| DANGCEM | 400.00 | 400.00 | 400.00 | 0.00 | 381.76 | 369 | 443,454 | 169,290,998.10 | |||
| DANGSUGAR | 35.00 | 35.00 | 37.35 | 37.35 | 37.35 | 2.35 | 6.71 | 37.31 | 221 | 1,099,155 | 41,009,006.45 |
| DEAPCAP | 1.06 | 1.06 | 1.06 | 0.00 | 1.09 | 32 | 93,121 | 101,822.37 | |||
| ELLAHLAKES | 3.21 | 3.21 | 3.21 | 3.17 | 3.17 | -0.04 | -1.25 | 3.23 | 106 | 3,761,236 | 12,134,994.43 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 19 | 14,500 | 253,750.00 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 27.30 | 62 | 398,044 | 10,866,161.00 | |||
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 29.55 | 98 | 556,379 | 16,439,303.00 | |||
| ETRANZACT | 6.00 | 6.00 | 6.50 | 6.50 | 6.50 | 0.50 | 8.33 | 6.42 | 25 | 245,515 | 1,575,799.00 |
| EUNISELL | 12.66 | 12.66 | 11.60 | 11.40 | 11.40 | -1.26 | -9.95 | 11.49 | 69 | 1,993,790 | 22,900,055.20 |
| FBNH | 28.70 | 28.70 | 30.95 | 28.70 | 30.95 | 2.25 | 7.84 | 29.76 | 496 | 12,946,236 | 385,257,858.15 |
| FCMB | 10.80 | 10.80 | 11.85 | 10.80 | 11.85 | 1.05 | 9.72 | 11.71 | 509 | 40,260,378 | 471,484,319.05 |
| FIDELITYBK | 19.10 | 19.10 | 21.00 | 19.10 | 20.85 | 1.75 | 9.16 | 19.97 | 716 | 25,932,652 | 517,854,533.25 |
| FIDSON | 16.40 | 16.40 | 17.20 | 17.20 | 17.20 | 0.80 | 4.88 | 16.61 | 82 | 563,312 | 9,357,238.65 |
| FTNCOCOA | 1.95 | 1.95 | 1.95 | 1.86 | 1.86 | -0.09 | -4.62 | 1.89 | 81 | 2,230,488 | 4,209,273.48 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 45 | 2,602 | 2,693,070.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 2 | 1,365 | 10,619.70 | |||
| GTCO | 61.25 | 61.25 | 64.00 | 61.40 | 62.35 | 1.10 | 1.80 | 61.89 | 441 | 20,139,998 | 1,246,452,821.70 |
| GUINEAINS | 0.84 | 0.84 | 0.84 | 0.81 | 0.81 | -0.03 | -3.57 | 0.82 | 72 | 7,363,252 | 6,041,333.16 |
| GUINNESS | 77.00 | 77.00 | 77.10 | 77.10 | 77.10 | 0.10 | 0.13 | 77.05 | 165 | 989,257 | 76,221,083.70 |
| HMCALL | 5.00 | 5.00 | 5.00 | 0.00 | 4.86 | 10 | 19,452 | 94,588.18 | |||
| HONYFLOUR | 8.80 | 8.80 | 8.78 | 8.61 | 8.61 | -0.19 | -2.16 | 8.68 | 215 | 3,457,153 | 30,017,588.20 |
| IKEJAHOTEL | 11.70 | 11.70 | 12.20 | 11.70 | 12.20 | 0.50 | 4.27 | 11.99 | 63 | 813,213 | 9,748,427.80 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 36.94 | 29 | 61,152 | 2,259,001.70 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 2 | 2,070 | 14,386.50 | |||
| INTBREW | 5.20 | 5.20 | 5.46 | 5.22 | 5.30 | 0.10 | 1.92 | 5.39 | 65 | 10,614,021 | 57,245,877.30 |
| INTENEGINS | 1.76 | 1.76 | 1.76 | 0.00 | 1.87 | 24 | 384,264 | 719,131.65 | |||
| JAIZBANK | 3.01 | 3.01 | 3.15 | 3.00 | 3.15 | 0.14 | 4.65 | 3.08 | 276 | 16,914,783 | 52,056,628.98 |
| JAPAULGOLD | 2.29 | 2.29 | 2.30 | 2.18 | 2.18 | -0.11 | -4.80 | 2.23 | 231 | 14,420,690 | 32,161,654.53 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 129.67 | 91 | 133,585 | 17,322,330.80 | |||
| JOHNHOLT | 8.30 | 8.30 | 7.50 | 7.50 | 7.50 | -0.80 | -9.64 | 7.55 | 51 | 618,625 | 4,670,624.88 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 7 | 5,918 | 55,037.40 | |||
| LASACO | 3.28 | 3.28 | 3.13 | 3.10 | 3.13 | -0.15 | -4.57 | 3.11 | 66 | 3,507,911 | 10,922,754.87 |
| LEARNAFRCA | 4.99 | 4.99 | 4.99 | 0.00 | 4.99 | 16 | 30,896 | 154,115.27 | |||
| LINKASSURE | 1.60 | 1.60 | 1.60 | 1.50 | 1.55 | -0.05 | -3.13 | 1.56 | 26 | 2,148,842 | 3,350,836.52 |
| LIVESTOCK | 6.00 | 6.60 | 6.60 | 6.00 | 6.03 | 0.03 | 0.50 | 6.18 | 233 | 8,367,778 | 51,751,256.45 |
| MANSARD | 9.35 | 9.35 | 9.30 | 9.20 | 9.30 | -0.05 | -0.53 | 9.22 | 60 | 1,942,329 | 17,902,944.52 |
| MAYBAKER | 9.00 | 9.00 | 9.25 | 9.05 | 9.25 | 0.25 | 2.78 | 9.07 | 83 | 1,135,521 | 10,293,604.40 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.85 | 13 | 15,230 | 134,774.25 | |||
| MORISON | 3.61 | 3.61 | 3.61 | 0.00 | 3.61 | 4 | 18,207 | 65,727.27 | |||
| MRS | 201.00 | 201.00 | 180.90 | 180.90 | 180.90 | -20.10 | -10.00 | 181.17 | 117 | 407,357 | 73,799,939.60 |
| MTNN | 247.90 | 247.90 | 250.00 | 250.00 | 250.00 | 2.10 | 0.85 | 250.51 | 689 | 2,073,810 | 519,512,345.20 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 9.25 | 27 | 133,650 | 1,236,558.50 | |||
| NAHCO | 50.00 | 50.00 | 50.00 | 49.10 | 50.00 | 0.00 | 0.00 | 49.69 | 127 | 2,243,041 | 111,451,339.35 |
| NASCON | 37.20 | 37.20 | 38.45 | 37.50 | 37.50 | 0.30 | 0.81 | 37.72 | 102 | 1,392,204 | 52,512,496.80 |
| NB | 31.00 | 31.00 | 32.00 | 31.70 | 32.00 | 1.00 | 3.23 | 31.94 | 148 | 7,710,850 | 246,288,987.45 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.08 | 5 | 20,093 | 142,249.80 | |||
| NEIMETH | 3.10 | 3.10 | 3.39 | 3.15 | 3.15 | 0.05 | 1.61 | 3.15 | 82 | 1,603,739 | 5,050,377.56 |
| NEM | 12.05 | 12.05 | 12.05 | 0.00 | 12.55 | 37 | 397,166 | 4,983,262.20 | |||
| NESTLE | 875.00 | 875.00 | 950.00 | 950.00 | 950.00 | 75.00 | 8.57 | 947.29 | 123 | 781,981 | 740,759,078.60 |
| NGXGROUP | 28.55 | 28.55 | 28.55 | 0.00 | 28.73 | 53 | 761,959 | 21,891,063.30 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 121.49 | 21 | 25,684 | 3,120,275.00 | |||
| NNFM | 50.10 | 50.10 | 50.10 | 0.00 | 48.28 | 28 | 45,609 | 2,202,095.30 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.72 | 1.66 | 1.72 | 0.02 | 1.18 | 1.69 | 34 | 4,590,542 | 7,763,895.73 |
| NSLTECH | 0.81 | 0.81 | 0.84 | 0.74 | 0.75 | -0.06 | -7.41 | 0.76 | 277 | 11,882,246 | 9,018,187.94 |
| OANDO | 72.00 | 72.00 | 68.40 | 67.00 | 67.40 | -4.60 | -6.39 | 67.51 | 654 | 6,064,951 | 409,437,858.05 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 488.40 | 36 | 161,274 | 78,766,221.60 | |||
| OMATEK | 0.82 | 0.82 | 0.90 | 0.82 | 0.82 | 0.00 | 0.00 | 0.88 | 53 | 1,013,478 | 889,889.50 |
| PRESCO | 538.00 | 538.00 | 585.00 | 585.00 | 585.00 | 47.00 | 8.74 | 581.57 | 171 | 453,632 | 263,816,830.80 |
| PRESTIGE | 1.29 | 1.29 | 1.32 | 1.29 | 1.29 | 0.00 | 0.00 | 1.31 | 47 | 6,699,076 | 8,742,836.26 |
| PZ | 23.00 | 23.00 | 24.35 | 23.50 | 23.50 | 0.50 | 2.17 | 23.93 | 70 | 2,427,510 | 58,094,637.45 |
| REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 5.23 | 19 | 174,929 | 915,327.05 | |||
| REGALINS | 0.79 | 0.79 | 0.79 | 0.72 | 0.72 | -0.07 | -8.86 | 0.73 | 218 | 8,051,284 | 5,885,644.39 |
| ROYALEX | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96 | 1.01 | 51 | 2,759,746 | 2,775,168.38 |
| RTBRISCOE | 2.52 | 2.52 | 2.77 | 2.52 | 2.77 | 0.25 | 9.92 | 2.74 | 49 | 2,734,361 | 7,497,775.44 |
| SCOA | 3.96 | 4.35 | 4.35 | 3.70 | 3.70 | -0.26 | -6.57 | 4.08 | 131 | 1,627,417 | 6,632,419.33 |
| SEPLAT | 5,700.00 | 5,700.00 | 5,700.00 | 0.00 | 5130.00 | 65 | 52,230 | 267,939,900.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 185.86 | 3 | 837 | 155,566.00 | |||
| SKYAVN | 33.15 | 33.15 | 36.40 | 36.40 | 36.40 | 3.25 | 9.80 | 34.04 | 49 | 493,730 | 16,806,058.50 |
| SOVRENINS | 1.06 | 1.06 | 1.11 | 0.96 | 1.04 | -0.02 | -1.89 | 0.99 | 93 | 6,169,057 | 6,136,499.43 |
| STANBIC | 59.50 | 59.50 | 60.10 | 60.10 | 60.10 | 0.60 | 1.01 | 60.73 | 126 | 848,453 | 51,526,111.10 |
| STERLINGNG | 5.65 | 5.65 | 6.21 | 5.58 | 6.17 | 0.52 | 9.20 | 5.98 | 396 | 38,902,204 | 232,736,459.80 |
| SUNUASSUR | 5.01 | 5.01 | 5.00 | 4.55 | 5.00 | -0.01 | -0.20 | 4.80 | 149 | 4,513,340 | 21,674,077.65 |
| TANTALIZER | 2.15 | 2.15 | 2.25 | 2.10 | 2.25 | 0.10 | 4.65 | 2.17 | 89 | 2,709,953 | 5,868,278.98 |
| THOMASWY | 2.04 | 2.04 | 2.04 | 0.00 | 2.01 | 15 | 159,595 | 320,491.07 | |||
| TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 669.71 | 102 | 303,734 | 203,414,086.70 |
| TRANSCOHOT | 127.35 | 127.35 | 114.65 | 114.65 | 114.65 | -12.70 | -9.97 | 114.70 | 53 | 358,049 | 41,069,260.60 |
| TRANSCORP | 52.00 | 52.00 | 52.00 | 51.55 | 52.00 | 0.00 | 0.00 | 51.87 | 277 | 3,387,859 | 175,731,638.80 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 5 | 1,399 | 2,786.22 | |||
| TRANSPOWER | 349.80 | 349.80 | 349.80 | 0.00 | 319.43 | 182 | 458,488 | 146,457,097.20 | |||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.30 | 7 | 15,485 | 35,615.50 | |||
| UACN | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | -0.15 | -0.41 | 35.97 | 53 | 618,438 | 22,245,039.05 |
| UBA | 36.50 | 36.50 | 38.40 | 36.50 | 38.30 | 1.80 | 4.93 | 37.25 | 872 | 29,377,420 | 1,094,311,440.70 |
| UCAP | 22.50 | 22.50 | 23.00 | 22.30 | 22.50 | 0.00 | 0.00 | 22.65 | 438 | 11,376,081 | 257,697,466.90 |
| UNILEVER | 39.45 | 39.45 | 39.00 | 38.50 | 39.00 | -0.45 | -1.14 | 38.48 | 79 | 5,695,136 | 219,168,887.50 |
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 7.50 | 5 | 6,289 | 47,167.50 | |||
| UNIVINSURE | 0.70 | 0.70 | 0.72 | 0.66 | 0.66 | -0.04 | -5.71 | 0.69 | 133 | 7,371,355 | 5,071,466.01 |
| UPDC | 2.00 | 2.00 | 2.02 | 1.90 | 2.02 | 0.02 | 1.00 | 2.00 | 83 | 5,438,520 | 10,864,851.54 |
| UPDCREIT | 5.40 | 5.40 | 5.80 | 5.40 | 5.40 | 0.00 | 0.00 | 5.65 | 65 | 2,706,236 | 15,289,084.00 |
| UPL | 5.00 | 5.00 | 4.67 | 4.67 | 4.67 | -0.33 | -6.60 | 4.90 | 22 | 288,673 | 1,414,731.85 |
| VERITASKAP | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 0.00 | 0.00 | 1.53 | 74 | 5,425,077 | 8,308,958.95 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 41.29 | 22 | 42,497 | 1,754,730.90 | |||
| VITAFOAM | 24.30 | 24.30 | 24.35 | 24.35 | 24.35 | 0.05 | 0.21 | 24.29 | 43 | 336,563 | 8,175,481.45 |
| WAPCO | 70.50 | 70.50 | 70.55 | 70.10 | 70.10 | -0.40 | -0.57 | 70.33 | 178 | 2,204,010 | 155,017,232.60 |
| WAPIC | 2.56 | 2.56 | 2.42 | 2.36 | 2.36 | -0.20 | -7.81 | 2.43 | 70 | 2,299,123 | 5,584,664.70 |
| WEMABANK | 10.40 | 10.40 | 11.15 | 10.40 | 11.00 | 0.60 | 5.77 | 10.71 | 319 | 10,530,542 | 112,777,029.00 |
| ZENITHBANK | 49.60 | 49.60 | 51.45 | 49.75 | 51.00 | 1.40 | 2.82 | 50.78 | 842 | 33,209,092 | 1,686,309,941.60 |
| TOTAL TRANSACTION (122) | 17,093 | 517,012,302 | 13,295,675,779.37 |
