| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.79 | 8.79 | 9.64 | 7.92 | 8.30 | -0.49 | -5.57 | 8.23 | 97 | 1,391,288 | 11,452,375.16 |
| ABCTRANS | 1.56 | 1.56 | 1.71 | 1.71 | 1.71 | 0.15 | 9.62 | 1.69 | 41 | 317,350 | 535,650.83 |
| ACADEMY | 2.87 | 2.87 | 2.87 | 0.00 | 0.00 | 2.92 | 10 | 20,190 | 59,026.75 | ||
| ACCESSCORP | 23.80 | 23.80 | 24.00 | 23.70 | 23.70 | -0.10 | -0.42 | 23.80 | 1389 | 60,867,183 | 1,448,535,852.70 |
| AFRIPRUD | 17.15 | 17.15 | 17.90 | 17.60 | 17.90 | 0.75 | 4.37 | 17.73 | 179 | 2,065,059 | 36,623,793.55 |
| AIICO | 1.60 | 1.60 | 1.73 | 1.61 | 1.61 | 0.01 | 0.63 | 1.67 | 200 | 11,307,671 | 18,922,370.05 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 1 | 160 | 379,600.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.85 | 1 | 4 | 31.40 | ||
| ARADEL | 497.00 | 497.00 | 448.00 | 448.00 | 448.00 | -49.00 | -9.86 | 448.47 | 558 | 1,485,527 | 666,221,420.20 |
| AUSTINLAZ | 1.89 | 1.89 | 1.89 | 0.00 | 0.00 | 1.81 | 13 | 21,498 | 38,828.62 | ||
| BERGER | 17.85 | 17.85 | 17.85 | 0.00 | 0.00 | 19.34 | 23 | 28,926 | 559,438.95 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 90.36 | 31 | 240,999 | 21,777,857.00 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 77.40 | 224 | 496,606 | 38,435,934.50 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 74 | 4,729 | 1,779,049.80 | ||
| CADBURY | 26.60 | 26.60 | 29.25 | 29.25 | 29.25 | 2.65 | 9.96 | 29.05 | 115 | 1,272,590 | 36,965,896.30 |
| CAP | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 41.33 | 19 | 42,327 | 1,749,264.85 | ||
| CAVERTON | 2.40 | 2.40 | 2.42 | 2.35 | 2.42 | 0.02 | 0.83 | 2.38 | 37 | 900,242 | 2,144,403.56 |
| CHAMPION | 4.00 | 4.40 | 4.40 | 4.25 | 4.29 | 0.29 | 7.25 | 4.33 | 148 | 11,017,704 | 47,757,628.72 |
| CHAMS | 2.04 | 2.04 | 2.05 | 2.02 | 2.04 | 0.00 | 0.00 | 2.03 | 98 | 6,226,209 | 12,661,823.13 |
| CILEASING | 3.47 | 3.47 | 3.80 | 3.60 | 3.66 | 0.19 | 5.48 | 3.65 | 39 | 1,304,087 | 4,760,202.82 |
| CONHALLPLC | 3.00 | 3.00 | 3.01 | 3.01 | 3.01 | 0.01 | 0.33 | 2.99 | 15 | 238,951 | 713,737.71 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 24 | 1,872 | 558,043.20 | ||
| CORNERST | 2.99 | 2.99 | 3.02 | 3.00 | 3.00 | 0.01 | 0.33 | 3.01 | 57 | 2,936,982 | 8,846,904.17 |
| CUSTODIAN | 17.20 | 17.20 | 18.00 | 17.20 | 18.00 | 0.80 | 4.65 | 17.61 | 49 | 791,631 | 13,938,140.85 |
| CUTIX | 2.30 | 2.30 | 2.31 | 2.20 | 2.30 | 0.00 | 0.00 | 2.27 | 138 | 17,114,342 | 38,903,097.40 |
| CWG | 9.15 | 9.15 | 9.80 | 9.50 | 9.60 | 0.45 | 4.92 | 9.55 | 123 | 2,299,250 | 21,954,706.60 |
| DAARCOMM | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.60 | 36 | 508,452 | 302,546.20 |
| DANGCEM | 432.00 | 432.00 | 432.00 | 0.00 | 0.00 | 433.30 | 542 | 604,071 | 261,746,473.60 | ||
| DANGSUGAR | 38.55 | 38.55 | 39.00 | 39.00 | 39.00 | 0.45 | 1.17 | 38.69 | 317 | 2,220,125 | 85,902,253.70 |
| DEAPCAP | 0.95 | 0.95 | 1.04 | 1.00 | 1.04 | 0.09 | 9.47 | 1.00 | 57 | 3,272,635 | 3,274,410.68 |
| ELLAHLAKES | 3.08 | 3.08 | 3.20 | 3.03 | 3.08 | 0.00 | 0.00 | 3.08 | 103 | 4,507,345 | 13,893,937.43 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 22.80 | 2 | 2,505 | 57,126.50 | ||
| ETERNA | 39.90 | 39.90 | 43.85 | 43.80 | 43.85 | 3.95 | 9.90 | 43.59 | 148 | 3,821,974 | 166,603,045.90 |
| ETI | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 28.91 | 61 | 399,852 | 11,558,809.15 | ||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.77 | 19 | 246,326 | 1,420,306.70 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.50 | 1 | 2,900 | 30,450.00 | ||
| FCMB | 9.10 | 9.10 | 9.15 | 8.90 | 9.15 | 0.05 | 0.55 | 9.07 | 248 | 3,376,647 | 30,633,371.95 |
| FIDELITYBK | 20.05 | 20.05 | 20.50 | 19.50 | 20.15 | 0.10 | 0.50 | 20.10 | 485 | 56,105,887 | 1,127,488,619.15 |
| FIDSON | 18.60 | 18.60 | 20.45 | 19.00 | 20.45 | 1.85 | 9.95 | 19.55 | 125 | 2,322,810 | 45,402,741.70 |
| FIRSTHOLDCO | 25.00 | 25.00 | 25.00 | 24.60 | 24.60 | -0.40 | -1.60 | 24.82 | 330 | 4,355,789 | 108,098,793.25 |
| FTNCOCOA | 1.91 | 1.91 | 1.91 | 1.84 | 1.91 | 0.00 | 0.00 | 1.87 | 54 | 2,740,438 | 5,125,321.08 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 30 | 2,303 | 2,366,102.20 | ||
| GOLDBREW | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 7.65 | 3 | 1,500 | 11,480.00 | ||
| GTCO | 63.00 | 63.00 | 67.50 | 63.50 | 67.00 | 4.00 | 6.35 | 65.12 | 972 | 33,497,705 | 2,181,423,720.95 |
| GUINEAINS | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 19 | 170,773 | 115,345.97 | ||
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.14 | 61 | 75,530 | 6,052,997.90 | ||
| HMCALL | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 4.92 | 5 | 2,692 | 13,244.26 | ||
| HONYFLOUR | 12.00 | 12.00 | 12.40 | 11.90 | 12.40 | 0.40 | 3.33 | 12.12 | 153 | 2,088,422 | 25,303,856.85 |
| IKEJAHOTEL | 12.10 | 12.10 | 13.30 | 12.95 | 12.95 | 0.85 | 7.02 | 13.11 | 155 | 1,369,529 | 17,949,312.15 |
| IMG | 34.20 | 34.20 | 34.20 | 0.00 | 0.00 | 32.00 | 23 | 40,647 | 1,300,612.20 | ||
| INFINITY | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 7.40 | 1 | 225 | 1,665.00 | ||
| INTBREW | 7.70 | 7.70 | 8.47 | 7.50 | 8.47 | 0.77 | 10.00 | 8.27 | 171 | 11,249,057 | 93,078,691.31 |
| INTENEGINS | 1.38 | 1.38 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00 | 1.41 | 25 | 512,666 | 723,760.64 |
| JAIZBANK | 3.35 | 3.35 | 3.35 | 3.18 | 3.35 | 0.00 | 0.00 | 3.28 | 191 | 24,912,520 | 81,797,704.91 |
| JAPAULGOLD | 2.10 | 2.10 | 2.12 | 2.03 | 2.12 | 0.02 | 0.95 | 2.09 | 90 | 3,626,853 | 7,563,713.76 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.30 | 44 | 28,555 | 3,520,831.50 | ||
| JOHNHOLT | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -0.50 | -7.94 | 5.90 | 43 | 242,140 | 1,427,439.55 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 6 | 289 | 2,687.70 | ||
| LASACO | 2.14 | 2.14 | 2.20 | 2.03 | 2.20 | 0.06 | 2.80 | 2.17 | 71 | 3,604,803 | 7,815,939.75 |
| LEARNAFRCA | 3.89 | 3.89 | 3.89 | 0.00 | 0.00 | 3.69 | 36 | 163,214 | 602,738.00 | ||
| LEGENDINT | 6.82 | 7.50 | 7.50 | 7.49 | 7.50 | 0.68 | 9.97 | 7.50 | 106 | 7,870,790 | 59,026,756.66 |
| LINKASSURE | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -0.08 | -6.15 | 1.24 | 26 | 599,880 | 743,703.28 |
| LIVESTOCK | 9.50 | 9.50 | 9.45 | 8.55 | 8.55 | -0.95 | -10.00 | 8.64 | 270 | 11,205,169 | 96,851,913.08 |
| MANSARD | 8.75 | 8.75 | 8.70 | 8.55 | 8.60 | -0.15 | -1.71 | 8.61 | 91 | 1,873,435 | 16,126,256.65 |
| MAYBAKER | 7.40 | 7.40 | 8.10 | 8.10 | 8.10 | 0.70 | 9.46 | 8.02 | 71 | 1,274,562 | 10,223,719.05 |
| MBENEFIT | 0.91 | 0.91 | 0.91 | 0.86 | 0.86 | -0.05 | -5.49 | 0.88 | 30 | 2,169,944 | 1,918,542.58 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 3 | 17,815 | 148,755.25 | ||
| MRS | 157.50 | 157.50 | 157.50 | 0.00 | 0.00 | 141.99 | 93 | 74,669 | 10,602,475.80 | ||
| MTNN | 255.50 | 255.50 | 255.50 | 0.00 | 0.00 | 252.15 | 623 | 2,207,065 | 556,514,541.40 | ||
| MULTIVERSE | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 7.21 | 32 | 91,717 | 660,983.20 | ||
| NAHCO | 68.65 | 68.65 | 72.00 | 72.00 | 72.00 | 3.35 | 4.88 | 71.64 | 140 | 1,119,634 | 80,215,719.85 |
| NASCON | 52.95 | 52.95 | 53.00 | 52.70 | 53.00 | 0.05 | 0.09 | 52.61 | 296 | 5,163,619 | 271,679,751.95 |
| NB | 39.00 | 39.00 | 42.40 | 39.50 | 40.50 | 1.50 | 3.85 | 40.55 | 429 | 28,336,963 | 1,148,926,906.25 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 2 | 150 | 1,095.00 | ||
| NEIMETH | 2.78 | 2.78 | 2.80 | 2.80 | 2.80 | 0.02 | 0.72 | 2.79 | 26 | 678,018 | 1,892,822.11 |
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.43 | 53 | 437,954 | 5,880,401.45 | ||
| NESTLE | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 0.00 | 1,141.50 | 72 | 14,840 | 16,939,812.20 | ||
| NGXGROUP | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.00 | -2.78 | 34.88 | 63 | 2,360,586 | 82,335,148.00 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.58 | 22 | 42,846 | 5,037,918.00 | ||
| NNFM | 75.00 | 75.00 | 75.00 | 0.00 | 0.00 | 79.49 | 36 | 222,745 | 17,706,326.80 | ||
| NPFMCRFBK | 1.75 | 1.75 | 1.87 | 1.75 | 1.87 | 0.12 | 6.86 | 1.81 | 40 | 2,097,862 | 3,802,480.00 |
| NSLTECH | 0.53 | 0.53 | 0.56 | 0.51 | 0.54 | 0.01 | 1.89 | 0.55 | 524 | 8,549,353 | 4,703,401.20 |
| OANDO | 40.50 | 40.50 | 42.15 | 39.95 | 42.00 | 1.50 | 3.70 | 40.94 | 436 | 3,405,531 | 139,433,709.75 |
| OKOMUOIL | 524.70 | 524.70 | 524.70 | 0.00 | 0.00 | 514.47 | 141 | 49,055 | 25,237,428.90 | ||
| OMATEK | 0.63 | 0.63 | 0.69 | 0.60 | 0.65 | 0.02 | 3.17 | 0.63 | 25 | 816,540 | 512,930.77 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 756.56 | 182 | 475,369 | 359,643,344.20 | ||
| PRESTIGE | 0.98 | 0.99 | 1.02 | 0.99 | 1.02 | 0.04 | 4.08 | 1.00 | 34 | 3,395,985 | 3,398,289.75 |
| PZ | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | 28.25 | 40 | 206,745 | 5,839,550.50 | ||
| REDSTAREX | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 5.28 | 7 | 29,010 | 153,166.95 | ||
| REGALINS | 0.57 | 0.57 | 0.58 | 0.54 | 0.54 | -0.03 | -5.26 | 0.55 | 366 | 5,557,755 | 3,084,402.26 |
| ROYALEX | 0.85 | 0.85 | 0.89 | 0.80 | 0.87 | 0.02 | 2.35 | 0.86 | 39 | 3,127,400 | 2,697,581.19 |
| RTBRISCOE | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.99 | 38 | 870,644 | 1,731,419.37 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.36 | 23 | 55,370 | 241,457.97 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 76 | 4,842 | 24,839,460.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 211.88 | 26 | 6,777 | 1,435,922.85 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 7 | 1,399 | 58,548.15 | ||
| SMURFIT | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.55 | 1 | 48,000 | 26,400.00 | ||
| SOVRENINS | 0.92 | 0.92 | 0.98 | 0.91 | 0.94 | 0.02 | 2.17 | 0.93 | 56 | 4,930,780 | 4,583,540.49 |
| STANBIC | 59.20 | 59.20 | 59.20 | 0.00 | 0.00 | 64.58 | 89 | 135,976 | 8,780,824.25 | ||
| STERLINGNG | 5.30 | 5.30 | 5.48 | 5.20 | 5.23 | -0.07 | -1.32 | 5.29 | 167 | 2,075,551 | 10,971,083.65 |
| SUNUASSUR | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.31 | 29 | 90,708 | 481,835.25 | ||
| TANTALIZER | 2.35 | 2.35 | 2.43 | 2.30 | 2.31 | -0.04 | -1.70 | 2.34 | 106 | 5,951,940 | 13,935,193.94 |
| TOTAL | 705.00 | 705.00 | 705.00 | 0.00 | 0.00 | 635.92 | 79 | 69,485 | 44,187,236.50 | ||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 0.00 | 134.92 | 64 | 9,970 | 1,345,150.45 | ||
| TRANSCORP | 43.00 | 43.00 | 46.95 | 44.40 | 45.70 | 2.70 | 6.28 | 45.74 | 250 | 2,842,167 | 130,004,307.40 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 46 | 4,221 | 1,386,598.50 | ||
| TRIPPLEG | 1.98 | 1.98 | 1.79 | 1.79 | 1.79 | -0.19 | -9.60 | 1.85 | 13 | 231,243 | 427,409.87 |
| UACN | 32.90 | 32.90 | 32.90 | 0.00 | 0.00 | 32.58 | 83 | 867,607 | 28,265,669.15 | ||
| UBA | 34.00 | 34.00 | 34.20 | 33.95 | 34.20 | 0.20 | 0.59 | 34.02 | 1127 | 34,529,886 | 1,174,809,546.10 |
| UCAP | 18.20 | 18.20 | 18.50 | 18.10 | 18.20 | 0.00 | 0.00 | 18.37 | 462 | 12,390,102 | 227,660,827.60 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 0.00 | 49.87 | 4 | 15,393 | 767,593.50 | ||
| UNILEVER | 40.70 | 40.70 | 43.95 | 43.00 | 43.00 | 2.30 | 5.65 | 42.92 | 87 | 656,249 | 28,165,789.75 |
| UNIONDICON | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 7.20 | 7 | 20,684 | 148,940.70 | ||
| UNIVINSURE | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.52 | 62 | 8,350,412 | 4,306,299.25 |
| UPDC | 2.83 | 2.83 | 3.08 | 2.85 | 2.93 | 0.10 | 3.53 | 2.95 | 89 | 2,954,354 | 8,719,300.90 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.17 | 58 | 344,075 | 2,123,237.45 |
| UPL | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.54 | 12 | 172,520 | 610,626.07 | ||
| VERITASKAP | 1.16 | 1.16 | 1.27 | 1.16 | 1.16 | 0.00 | 0.00 | 1.23 | 135 | 15,961,831 | 19,703,197.83 |
| VFDGROUP | 17.10 | 17.10 | 18.60 | 18.00 | 18.40 | 1.30 | 7.60 | 18.29 | 255 | 4,561,189 | 83,430,818.80 |
| VITAFOAM | 44.85 | 44.85 | 48.00 | 47.90 | 47.90 | 3.05 | 6.80 | 47.52 | 85 | 850,265 | 40,405,142.45 |
| WAPCO | 81.00 | 81.00 | 82.70 | 82.70 | 82.70 | 1.70 | 2.10 | 81.37 | 265 | 2,110,938 | 171,759,024.70 |
| WAPIC | 2.07 | 2.07 | 2.20 | 2.20 | 2.20 | 0.13 | 6.28 | 2.20 | 58 | 656,642 | 1,446,426.16 |
| WEMABANK | 12.35 | 12.35 | 13.00 | 12.05 | 13.00 | 0.65 | 5.26 | 12.51 | 232 | 8,379,219 | 104,792,277.35 |
| ZENITHBANK | 46.50 | 46.50 | 46.50 | 46.00 | 46.40 | -0.10 | -0.22 | 46.29 | 756 | 6,478,414 | 299,869,257.85 |
| TOTAL TRANSACTION (125) | 17,496 | 498,572,515 | 12,102,245,528.69 |
