| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.41 | 3 | 3,005 | 10,247.05 | ||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.16 | 28 | 273,274 | 317,970.81 | ||
| ACADEMY | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.05 | 17 | 109,835 | 334,993.55 | ||
| ACCESSCORP | 26.00 | 26.00 | 26.10 | 26.00 | 26.00 | 0.00 | 0.00 | 25.99 | 637 | 15,398,863 | 400,279,841.05 |
| AFRIPRUD | 26.80 | 26.80 | 29.45 | 28.00 | 28.00 | 1.20 | 4.48 | 28.58 | 243 | 3,189,615 | 91,165,499.20 |
| AIICO | 1.62 | 1.62 | 1.75 | 1.63 | 1.68 | 0.06 | 3.70 | 1.70 | 589 | 12,752,003 | 21,715,049.17 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 9 | 2,010 | 4,768,725.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.00 | 1 | 70 | 490.00 | ||
| ARADEL | 569.30 | 569.30 | 569.30 | 0.00 | 0.00 | 553.92 | 418 | 1,392,520 | 771,345,346.70 | ||
| AUSTINLAZ | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 1.80 | 12 | 36,083 | 65,079.51 | ||
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 20.86 | 29 | 47,443 | 989,773.65 | ||
| BETAGLAS | 71.50 | 71.50 | 78.65 | 78.65 | 78.65 | 7.15 | 10.00 | 78.65 | 18 | 135,660 | 10,669,659.00 |
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 144 | 239,040 | 20,007,648.00 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 92 | 114,755 | 42,860,992.50 | ||
| CADBURY | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -1.00 | -4.35 | 22.33 | 96 | 867,821 | 19,376,234.15 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 48.51 | 23 | 31,960 | 1,550,356.25 | ||
| CAVERTON | 2.15 | 2.15 | 2.12 | 2.00 | 2.00 | -0.15 | -6.98 | 2.07 | 67 | 968,221 | 2,001,233.26 |
| CHAMPION | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -0.25 | -6.33 | 3.72 | 17 | 719,469 | 2,675,322.04 |
| CHAMS | 2.15 | 2.15 | 2.19 | 2.11 | 2.13 | -0.02 | -0.93 | 2.14 | 152 | 5,681,356 | 12,149,320.32 |
| CILEASING | 3.78 | 3.78 | 3.85 | 3.78 | 3.83 | 0.05 | 1.32 | 3.83 | 44 | 2,127,172 | 8,146,108.17 |
| CONHALLPLC | 3.06 | 3.12 | 3.36 | 3.12 | 3.35 | 0.29 | 9.48 | 3.32 | 154 | 10,232,436 | 33,975,917.36 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 96 | 664,220 | 231,480,670.00 | ||
| CORNERST | 3.47 | 3.47 | 3.42 | 3.13 | 3.42 | -0.05 | -1.44 | 3.24 | 68 | 2,165,052 | 7,018,653.57 |
| CUSTODIAN | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 18.36 | 65 | 414,925 | 7,617,905.15 | ||
| CUTIX | 2.48 | 2.48 | 2.48 | 2.45 | 2.45 | -0.03 | -1.21 | 2.46 | 118 | 8,803,743 | 21,637,508.87 |
| CWG | 7.60 | 7.60 | 7.80 | 7.00 | 7.50 | -0.10 | -1.32 | 7.31 | 139 | 2,765,926 | 20,208,067.25 |
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.76 | 21 | 110,300 | 84,269.50 | ||
| DANGCEM | 394.00 | 394.00 | 394.00 | 0.00 | 0.00 | 389.91 | 284 | 160,491 | 62,576,853.70 | ||
| DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 36.24 | 250 | 1,090,490 | 39,518,149.10 |
| DEAPCAP | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | -0.05 | -4.76 | 1.04 | 41 | 2,870,332 | 2,984,691.53 |
| ELLAHLAKES | 3.08 | 3.08 | 3.10 | 3.05 | 3.06 | -0.02 | -0.65 | 3.11 | 74 | 2,211,828 | 6,888,616.16 |
| ETERNA | 27.60 | 27.60 | 27.60 | 0.00 | 0.00 | 27.20 | 116 | 543,275 | 14,777,813.30 | ||
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 29.64 | 43 | 93,733 | 2,778,123.45 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.65 | 17 | 32,924 | 218,859.95 | ||
| EUNISELL | 13.48 | 13.48 | 13.48 | 0.00 | 0.00 | 13.57 | 17 | 110,495 | 1,499,232.73 | ||
| FBNH | 29.95 | 29.95 | 29.95 | 29.25 | 29.50 | -0.45 | -1.50 | 29.53 | 405 | 83,990,541 | 2,479,946,329.90 |
| FCMB | 11.05 | 11.05 | 11.15 | 10.90 | 11.15 | 0.10 | 0.90 | 11.03 | 250 | 4,243,925 | 46,790,399.80 |
| FIDELITYBK | 19.45 | 19.45 | 19.50 | 19.30 | 19.40 | -0.05 | -0.26 | 19.43 | 339 | 19,452,449 | 377,883,675.95 |
| FIDSON | 16.80 | 16.80 | 17.00 | 17.00 | 17.00 | 0.20 | 1.19 | 16.79 | 51 | 276,257 | 4,639,090.90 |
| FTNCOCOA | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.82 | 42 | 536,244 | 978,430.76 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 50 | 13,099 | 13,557,465.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.80 | 10 | 38,701 | 301,893.78 | ||
| GTCO | 61.05 | 61.05 | 61.05 | 61.00 | 61.05 | 0.00 | 0.00 | 61.03 | 372 | 5,627,113 | 343,405,039.20 |
| GUINEAINS | 0.73 | 0.73 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00 | 0.74 | 47 | 1,646,965 | 1,213,244.51 |
| GUINNESS | 77.00 | 77.00 | 77.00 | 0.00 | 0.00 | 73.14 | 58 | 105,933 | 7,748,229.70 | ||
| HMCALL | 4.98 | 4.98 | 4.98 | 0.00 | 0.00 | 5.11 | 21 | 88,952 | 454,558.44 | ||
| HONYFLOUR | 9.58 | 9.58 | 9.40 | 9.28 | 9.28 | -0.30 | -3.13 | 9.42 | 225 | 5,174,848 | 48,741,303.19 |
| IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 10.35 | 54 | 297,908 | 3,082,775.65 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.93 | 12 | 17,566 | 613,535.20 | ||
| INTBREW | 5.50 | 5.50 | 6.00 | 5.50 | 5.50 | 0.00 | 0.00 | 5.62 | 87 | 5,958,264 | 33,511,080.85 |
| INTENEGINS | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 2.12 | 6 | 88,285 | 187,164.20 | ||
| JAIZBANK | 3.26 | 3.26 | 3.30 | 3.14 | 3.30 | 0.04 | 1.23 | 3.23 | 215 | 13,080,897 | 42,299,884.58 |
| JAPAULGOLD | 2.13 | 2.13 | 2.17 | 2.11 | 2.13 | 0.00 | 0.00 | 2.13 | 143 | 8,559,158 | 18,255,515.04 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 127.16 | 106 | 545,815 | 69,406,741.00 | ||
| JOHNHOLT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.97 | 20 | 16,235 | 129,317.25 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.37 | 20 | 15,288 | 143,178.40 | ||
| LASACO | 3.00 | 3.00 | 2.89 | 2.75 | 2.75 | -0.25 | -8.33 | 2.80 | 78 | 3,599,672 | 10,093,220.15 |
| LEARNAFRCA | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.31 | 17 | 200,855 | 865,309.80 | ||
| LINKASSURE | 1.38 | 1.38 | 1.51 | 1.40 | 1.40 | 0.02 | 1.45 | 1.43 | 35 | 1,586,196 | 2,265,786.20 |
| LIVESTOCK | 5.30 | 5.30 | 5.24 | 5.00 | 5.05 | -0.25 | -4.72 | 5.12 | 129 | 4,113,767 | 21,044,693.41 |
| MANSARD | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -0.22 | -2.39 | 8.86 | 90 | 1,919,196 | 17,000,170.42 |
| MAYBAKER | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.99 | 107 | 2,282,880 | 18,248,619.95 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.43 | 4 | 3,450 | 32,525.00 | ||
| MRS | 162.90 | 162.90 | 162.90 | 0.00 | 0.00 | 162.71 | 154 | 137,498 | 22,372,210.20 | ||
| MTNN | 250.00 | 250.00 | 254.00 | 251.00 | 253.10 | 3.10 | 1.24 | 252.91 | 613 | 2,847,208 | 720,083,478.70 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 9.05 | 22 | 25,284 | 228,820.20 | ||
| NAHCO | 54.90 | 54.90 | 55.00 | 54.90 | 54.90 | 0.00 | 0.00 | 54.87 | 111 | 1,064,869 | 58,432,269.00 |
| NASCON | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.06 | 76 | 477,946 | 18,192,289.90 | ||
| NB | 35.80 | 35.80 | 35.80 | 34.50 | 34.50 | -1.30 | -3.63 | 35.12 | 191 | 9,144,329 | 321,152,234.75 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.99 | 5 | 11,384 | 90,907.55 | ||
| NEIMETH | 2.65 | 2.65 | 2.65 | 0.00 | 0.00 | 2.71 | 30 | 201,734 | 547,060.05 | ||
| NEM | 13.05 | 13.05 | 12.90 | 12.40 | 12.90 | -0.15 | -1.15 | 12.82 | 44 | 781,100 | 10,011,495.50 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 960.30 | 76 | 5,881 | 5,647,502.00 | ||
| NGXGROUP | 29.50 | 29.50 | 27.50 | 27.10 | 27.10 | -2.40 | -8.14 | 27.37 | 45 | 1,094,405 | 29,950,286.65 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 113.95 | 8 | 7,335 | 835,825.00 | ||
| NNFM | 60.60 | 60.60 | 66.65 | 66.65 | 66.65 | 6.05 | 9.98 | 66.65 | 36 | 301,230 | 20,076,979.50 |
| NPFMCRFBK | 1.75 | 1.75 | 1.76 | 1.73 | 1.73 | -0.02 | -1.14 | 1.75 | 34 | 1,196,823 | 2,098,684.37 |
| NSLTECH | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 56 | 13,618,177 | 9,262,836.90 |
| OANDO | 68.40 | 68.40 | 70.20 | 68.50 | 68.50 | 0.10 | 0.15 | 67.62 | 863 | 5,358,930 | 362,350,199.10 |
| OKOMUOIL | 488.40 | 488.40 | 537.20 | 537.20 | 537.20 | 48.80 | 9.99 | 533.96 | 144 | 308,691 | 164,829,836.80 |
| OMATEK | 0.81 | 0.81 | 0.79 | 0.73 | 0.73 | -0.08 | -9.88 | 0.76 | 50 | 1,614,240 | 1,219,727.20 |
| PRESCO | 585.00 | 585.00 | 643.50 | 643.50 | 643.50 | 58.50 | 10.00 | 643.50 | 115 | 302,195 | 194,462,482.50 |
| PRESTIGE | 1.30 | 1.30 | 1.30 | 1.25 | 1.30 | 0.00 | 0.00 | 1.27 | 32 | 2,522,524 | 3,199,729.59 |
| PZ | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.50 | -2.17 | 22.52 | 50 | 2,083,879 | 46,935,917.70 |
| REDSTAREX | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.85 | 16 | 37,302 | 180,851.66 | ||
| REGALINS | 0.69 | 0.69 | 0.72 | 0.63 | 0.68 | -0.01 | -1.45 | 0.65 | 49 | 5,005,516 | 3,237,199.38 |
| ROYALEX | 0.99 | 0.94 | 1.00 | 0.93 | 0.99 | 0.00 | 0.00 | 0.98 | 77 | 6,528,174 | 6,413,437.36 |
| RTBRISCOE | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -0.15 | -5.26 | 2.70 | 27 | 343,808 | 929,927.60 |
| SCOA | 4.07 | 4.07 | 3.67 | 3.67 | 3.67 | -0.40 | -9.83 | 3.67 | 41 | 1,248,613 | 4,583,952.26 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 62 | 51,526 | 264,328,380.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 213.07 | 15 | 4,263 | 908,314.70 | ||
| SKYAVN | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 36.79 | 12 | 8,272 | 304,341.50 | ||
| SMURFIT | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.22 | 1 | 3,000 | 660.00 | ||
| SOVRENINS | 1.00 | 1.00 | 1.09 | 1.00 | 1.05 | 0.05 | 5.00 | 1.04 | 96 | 14,136,987 | 14,673,541.75 |
| STANBIC | 64.35 | 64.35 | 64.35 | 0.00 | 0.00 | 63.43 | 124 | 161,793 | 10,262,922.30 | ||
| STERLINGNG | 5.80 | 5.80 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 5.79 | 230 | 8,977,156 | 52,004,882.89 |
| SUNUASSUR | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.05 | -0.87 | 5.72 | 52 | 678,015 | 3,879,330.17 |
| TANTALIZER | 2.14 | 2.14 | 2.14 | 2.05 | 2.05 | -0.09 | -4.21 | 2.09 | 52 | 793,530 | 1,661,037.59 |
| THOMASWY | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 1.87 | 6 | 26,773 | 50,193.32 | ||
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 631.03 | 127 | 183,084 | 115,531,733.50 | ||
| TRANSCOHOT | 114.65 | 114.65 | 114.65 | 0.00 | 0.00 | 109.25 | 56 | 22,947 | 2,507,034.50 | ||
| TRANSCORP | 53.00 | 53.00 | 54.00 | 53.90 | 54.00 | 1.00 | 1.89 | 53.50 | 269 | 3,264,587 | 174,668,391.35 |
| TRANSPOWER | 349.80 | 349.80 | 349.80 | 0.00 | 0.00 | 314.90 | 59 | 104,213 | 32,817,168.50 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.26 | 5 | 27,725 | 62,535.31 | ||
| UACN | 36.00 | 36.00 | 36.00 | 34.30 | 36.00 | 0.00 | 0.00 | 34.82 | 92 | 2,011,152 | 70,035,925.35 |
| UBA | 37.70 | 37.70 | 37.55 | 37.45 | 37.50 | -0.20 | -0.53 | 37.50 | 633 | 31,578,361 | 1,184,060,730.65 |
| UCAP | 22.50 | 22.50 | 22.55 | 22.40 | 22.55 | 0.05 | 0.22 | 22.47 | 306 | 10,179,842 | 228,757,749.35 |
| UNILEVER | 38.00 | 38.00 | 38.05 | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 83 | 7,345,227 | 279,100,135.15 |
| UNIVINSURE | 0.64 | 0.64 | 0.70 | 0.60 | 0.60 | -0.04 | -6.25 | 0.64 | 151 | 32,586,651 | 21,010,652.88 |
| UPDC | 1.87 | 1.87 | 1.90 | 1.90 | 1.90 | 0.03 | 1.60 | 1.90 | 60 | 955,918 | 1,820,473.62 |
| UPDCREIT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.99 | 40 | 3,062,508 | 18,357,779.15 |
| UPL | 5.60 | 5.60 | 5.04 | 5.04 | 5.04 | -0.56 | -10.00 | 5.07 | 25 | 648,198 | 3,287,154.48 |
| VERITASKAP | 1.09 | 1.09 | 1.18 | 1.09 | 1.18 | 0.09 | 8.26 | 1.16 | 182 | 12,888,833 | 14,901,083.12 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 43.21 | 39 | 385,405 | 16,654,243.50 | ||
| VITAFOAM | 31.95 | 31.95 | 32.50 | 30.00 | 32.35 | 0.40 | 1.25 | 30.49 | 127 | 3,337,763 | 101,768,106.35 |
| WAPCO | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | -0.80 | -1.13 | 70.22 | 157 | 4,295,839 | 301,668,994.70 |
| WAPIC | 2.50 | 2.50 | 2.50 | 2.49 | 2.49 | -0.01 | -0.40 | 2.48 | 73 | 3,468,392 | 8,593,600.99 |
| WEMABANK | 11.45 | 11.45 | 11.40 | 10.75 | 11.40 | -0.05 | -0.44 | 11.12 | 341 | 13,594,015 | 151,155,991.60 |
| ZENITHBANK | 50.60 | 50.60 | 50.50 | 49.60 | 50.00 | -0.60 | -1.19 | 49.98 | 841 | 54,533,399 | 2,725,391,655.05 |
| TOTAL TRANSACTION (119) | 14,416 | 505,425,253 | 13,234,085,283.97 |
