| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.30 | 3.30 | 3.30 | 0.00 | 3.46 | 28 | 122,179 | 422,923.30 | |||
| ABCTRANS | 1.18 | 1.18 | 1.22 | 1.22 | 1.22 | 0.04 | 3.39 | 1.22 | 30 | 286,628 | 350,297.35 |
| ACADEMY | 3.14 | 3.14 | 3.14 | 0.00 | 3.05 | 24 | 228,646 | 698,275.97 | |||
| ACCESSCORP | 24.50 | 24.50 | 25.05 | 24.60 | 25.00 | 0.50 | 2.04 | 24.82 | 807 | 54,330,106 | 1,348,644,480.95 |
| AFRIPRUD | 24.85 | 27.30 | 27.30 | 22.65 | 24.80 | -0.05 | -0.20 | 24.60 | 502 | 8,375,167 | 206,058,573.90 |
| AIICO | 1.72 | 1.89 | 1.89 | 1.89 | 1.89 | 0.17 | 9.88 | 1.89 | 212 | 38,885,068 | 73,489,572.52 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 9 | 189 | 448,402.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.20 | 3 | 1,900 | 13,687.90 | |||
| ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 600.61 | 323 | 1,216,425 | 730,602,585.70 | |||
| AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 1.84 | 12 | 117,946 | 216,509.08 | |||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 19.31 | 32 | 182,600 | 3,526,626.35 | |||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 63.96 | 21 | 17,494 | 1,118,981.00 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 89.74 | 193 | 423,456 | 37,999,237.50 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 406.69 | 142 | 3,299,429 | 1,341,856,528.20 | |||
| CADBURY | 21.50 | 21.50 | 22.95 | 21.50 | 22.95 | 1.45 | 6.74 | 21.97 | 67 | 763,073 | 16,761,341.00 |
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 39.73 | 22 | 116,975 | 4,647,980.00 | |||
| CAVERTON | 2.80 | 2.80 | 3.00 | 2.53 | 2.65 | -0.15 | -5.36 | 2.80 | 120 | 3,786,804 | 10,615,841.45 |
| CHAMPION | 4.19 | 4.19 | 4.20 | 4.00 | 4.00 | -0.19 | -4.53 | 4.18 | 66 | 2,486,205 | 10,381,759.71 |
| CHAMS | 2.31 | 2.31 | 2.53 | 2.20 | 2.35 | 0.04 | 1.73 | 2.37 | 504 | 80,764,626 | 191,473,751.20 |
| CILEASING | 4.55 | 4.55 | 4.99 | 4.20 | 4.65 | 0.10 | 2.20 | 4.60 | 114 | 5,746,259 | 26,432,706.15 |
| CONHALLPLC | 4.00 | 4.00 | 4.10 | 3.60 | 4.00 | 0.00 | 0.00 | 3.91 | 101 | 9,589,871 | 37,483,986.09 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.78 | 95 | 93,797 | 32,714,344.10 | |||
| CORNERST | 4.35 | 4.35 | 4.76 | 3.96 | 4.61 | 0.26 | 5.98 | 4.50 | 196 | 12,803,294 | 57,643,022.42 |
| CUSTODIAN | 18.00 | 18.00 | 19.70 | 18.60 | 18.65 | 0.65 | 3.61 | 18.83 | 105 | 2,610,851 | 49,167,065.10 |
| CUTIX | 2.75 | 2.75 | 2.97 | 2.60 | 2.60 | -0.15 | -5.45 | 2.73 | 242 | 8,163,212 | 22,262,607.86 |
| CWG | 7.00 | 7.00 | 7.15 | 7.10 | 7.15 | 0.15 | 2.14 | 7.09 | 149 | 5,687,795 | 40,308,399.10 |
| DAARCOMM | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 39 | 2,191,508 | 1,685,386.16 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 132 | 59,251 | 25,537,181.00 | |||
| DANGSUGAR | 32.75 | 32.75 | 32.65 | 32.65 | 32.65 | -0.10 | -0.31 | 32.75 | 287 | 1,614,303 | 52,868,871.05 |
| DEAPCAP | 1.25 | 1.25 | 1.30 | 1.30 | 1.30 | 0.05 | 4.00 | 1.29 | 34 | 822,702 | 1,059,595.10 |
| ELLAHLAKES | 3.05 | 3.05 | 3.16 | 3.10 | 3.10 | 0.05 | 1.64 | 3.13 | 101 | 4,283,900 | 13,401,903.21 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.85 | 4 | 20,020 | 417,413.70 | |||
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 27.74 | 98 | 849,148 | 23,551,519.55 | |||
| ETI | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.23 | 51 | 436,140 | 12,312,170.70 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.55 | 20 | 43,945 | 287,727.40 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 5 | 2,281 | 39,575.35 | |||
| FBNH | 27.95 | 28.00 | 29.00 | 28.00 | 28.90 | 0.95 | 3.40 | 28.55 | 357 | 39,063,573 | 1,115,384,148.25 |
| FCMB | 9.70 | 9.70 | 10.25 | 10.00 | 10.25 | 0.55 | 5.67 | 10.08 | 265 | 7,205,422 | 72,623,447.70 |
| FIDELITYBK | 17.50 | 17.50 | 17.90 | 17.30 | 17.40 | -0.10 | -0.57 | 17.45 | 337 | 7,726,751 | 134,831,385.95 |
| FIDSON | 15.95 | 15.95 | 16.40 | 16.40 | 16.40 | 0.45 | 2.82 | 15.69 | 97 | 2,048,228 | 32,139,687.95 |
| FTNCOCOA | 2.03 | 2.03 | 2.15 | 2.00 | 2.00 | -0.03 | -1.48 | 2.04 | 201 | 11,061,369 | 22,603,663.25 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 30 | 4,127 | 4,271,445.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 5 | 16,402 | 127,607.56 | |||
| GTCO | 57.00 | 57.00 | 57.00 | 56.20 | 56.20 | -0.80 | -1.40 | 56.98 | 279 | 53,961,411 | 3,074,477,632.05 |
| GUINEAINS | 0.97 | 1.06 | 1.06 | 1.00 | 1.06 | 0.09 | 9.28 | 1.05 | 117 | 21,616,395 | 22,757,448.70 |
| GUINNESS | 70.25 | 70.25 | 70.25 | 0.00 | 68.95 | 53 | 214,081 | 14,760,024.70 | |||
| HMCALL | 4.85 | 4.85 | 4.86 | 4.86 | 4.86 | 0.01 | 0.21 | 4.88 | 66 | 641,266 | 3,129,143.13 |
| HONYFLOUR | 7.61 | 8.00 | 8.37 | 8.00 | 8.37 | 0.76 | 9.99 | 8.20 | 282 | 8,552,086 | 70,134,987.94 |
| IKEJAHOTEL | 12.90 | 12.90 | 12.35 | 11.65 | 12.35 | -0.55 | -4.26 | 11.92 | 122 | 1,620,044 | 19,306,781.95 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.46 | 21 | 127,382 | 4,389,458.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.35 | 3 | 2,900 | 18,415.00 | |||
| INTBREW | 5.60 | 5.60 | 5.59 | 5.40 | 5.40 | -0.20 | -3.57 | 5.44 | 48 | 3,381,258 | 18,395,175.39 |
| INTENEGINS | 1.87 | 1.87 | 1.87 | 0.00 | 1.99 | 22 | 94,118 | 187,603.74 | |||
| JAIZBANK | 3.25 | 3.25 | 3.27 | 3.00 | 3.08 | -0.17 | -5.23 | 3.16 | 281 | 17,362,804 | 54,802,735.76 |
| JAPAULGOLD | 2.30 | 2.30 | 2.32 | 2.25 | 2.30 | 0.00 | 0.00 | 2.29 | 248 | 22,601,803 | 51,737,093.73 |
| JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 143.40 | 128 | 79,725 | 11,432,533.80 | |||
| JOHNHOLT | 8.56 | 8.56 | 9.41 | 9.41 | 9.41 | 0.85 | 9.93 | 9.41 | 35 | 742,834 | 6,990,067.94 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.30 | 19 | 102,315 | 1,053,769.50 | |||
| LASACO | 3.72 | 4.09 | 4.09 | 4.09 | 4.09 | 0.37 | 9.95 | 4.09 | 85 | 6,813,886 | 27,854,360.72 |
| LEARNAFRCA | 4.95 | 4.95 | 4.95 | 0.00 | 4.74 | 30 | 41,118 | 194,876.95 | |||
| LINKASSURE | 1.41 | 1.55 | 1.55 | 1.55 | 1.55 | 0.14 | 9.93 | 1.55 | 29 | 3,191,129 | 4,946,249.95 |
| LIVESTOCK | 4.87 | 4.87 | 4.90 | 4.50 | 4.78 | -0.09 | -1.85 | 4.72 | 147 | 5,281,056 | 24,908,220.19 |
| MANSARD | 9.87 | 10.80 | 10.80 | 9.30 | 9.68 | -0.19 | -1.93 | 9.94 | 242 | 10,607,258 | 105,401,615.64 |
| MAYBAKER | 9.40 | 9.40 | 10.00 | 9.40 | 9.45 | 0.05 | 0.53 | 9.55 | 65 | 1,813,029 | 17,323,100.55 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 10.09 | 11 | 29,146 | 294,153.10 | |||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.97 | 6 | 3,398 | 13,503.13 | |||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 212.94 | 99 | 31,893 | 6,791,254.80 | |||
| MTNN | 200.00 | 200.00 | 204.80 | 200.00 | 200.00 | 0.00 | 0.00 | 201.45 | 523 | 1,862,364 | 375,167,134.30 |
| MULTIVERSE | 8.05 | 8.05 | 8.85 | 8.85 | 8.85 | 0.80 | 9.94 | 8.85 | 19 | 288,297 | 2,551,428.45 |
| NAHCO | 48.00 | 48.00 | 48.00 | 0.00 | 48.41 | 107 | 686,983 | 33,254,200.45 | |||
| NASCON | 30.60 | 30.60 | 31.50 | 31.00 | 31.00 | 0.40 | 1.31 | 31.16 | 156 | 11,073,495 | 345,100,531.80 |
| NB | 32.15 | 32.15 | 32.15 | 0.00 | 32.03 | 175 | 2,925,181 | 93,696,050.25 | |||
| NCR | 6.05 | 6.05 | 6.65 | 6.65 | 6.65 | 0.60 | 9.92 | 6.57 | 24 | 179,335 | 1,177,409.75 |
| NEIMETH | 2.76 | 2.76 | 3.03 | 2.80 | 2.80 | 0.04 | 1.45 | 2.96 | 86 | 3,702,123 | 10,952,942.55 |
| NEM | 13.10 | 13.10 | 14.30 | 13.30 | 13.40 | 0.30 | 2.29 | 13.51 | 117 | 1,844,752 | 24,921,456.75 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 858.67 | 89 | 19,108 | 16,407,456.00 | |||
| NGXGROUP | 27.25 | 27.25 | 27.25 | 0.00 | 27.73 | 35 | 232,885 | 6,457,529.70 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.09 | 27 | 27,268 | 3,083,809.00 | |||
| NNFM | 47.00 | 47.00 | 47.95 | 47.95 | 47.95 | 0.95 | 2.02 | 47.39 | 37 | 330,049 | 15,641,603.25 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 65.00 | 1 | 30 | 1,950.00 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.95 | 1.90 | 1.92 | 0.00 | 0.00 | 1.93 | 102 | 13,608,602 | 26,210,888.45 |
| NSLTECH | 0.75 | 0.75 | 0.82 | 0.75 | 0.82 | 0.07 | 9.33 | 0.81 | 69 | 6,361,453 | 5,155,487.38 |
| OANDO | 64.50 | 64.50 | 65.00 | 64.10 | 64.10 | -0.40 | -0.62 | 64.71 | 512 | 3,879,977 | 251,085,761.50 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 476.14 | 162 | 120,125 | 57,196,384.30 | |||
| OMATEK | 0.88 | 0.88 | 0.96 | 0.88 | 0.90 | 0.02 | 2.27 | 0.94 | 128 | 23,507,592 | 22,142,006.60 |
| PRESCO | 493.00 | 493.00 | 493.00 | 0.00 | 482.12 | 143 | 303,309 | 146,231,242.20 | |||
| PRESTIGE | 1.46 | 1.59 | 1.60 | 1.45 | 1.58 | 0.12 | 8.22 | 1.55 | 335 | 48,939,411 | 75,993,971.53 |
| PZ | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 25.04 | 48 | 890,000 | 22,286,083.55 |
| REDSTAREX | 4.85 | 4.85 | 4.85 | 0.00 | 4.65 | 21 | 235,665 | 1,095,193.39 | |||
| REGALINS | 0.88 | 0.96 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.96 | 73 | 11,531,790 | 11,070,052.05 |
| ROYALEX | 1.21 | 1.21 | 1.33 | 1.21 | 1.22 | 0.01 | 0.83 | 1.28 | 260 | 30,638,666 | 39,325,331.65 |
| RTBRISCOE | 3.00 | 3.00 | 3.30 | 2.99 | 3.00 | 0.00 | 0.00 | 3.02 | 66 | 3,581,984 | 10,805,877.85 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 2 | 5,128 | 11,589.28 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 59 | 29,008 | 148,811,040.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 184.68 | 9 | 14,853 | 2,743,040.00 | |||
| SKYAVN | 33.45 | 33.45 | 33.45 | 0.00 | 32.75 | 20 | 21,925 | 717,961.70 | |||
| SOVRENINS | 1.35 | 1.35 | 1.48 | 1.40 | 1.48 | 0.13 | 9.63 | 1.47 | 186 | 24,367,061 | 35,928,692.06 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 59.38 | 76 | 143,209 | 8,503,767.70 | |||
| STERLINGNG | 6.30 | 6.37 | 6.39 | 6.05 | 6.07 | -0.23 | -3.65 | 6.28 | 254 | 6,098,961 | 38,294,111.30 |
| SUNUASSUR | 11.50 | 11.50 | 11.20 | 10.61 | 11.12 | -0.38 | -3.30 | 10.85 | 151 | 2,310,138 | 25,057,354.71 |
| TANTALIZER | 2.47 | 2.71 | 2.71 | 2.71 | 2.71 | 0.24 | 9.72 | 2.71 | 59 | 7,700,550 | 20,868,490.50 |
| THOMASWY | 1.80 | 1.80 | 1.90 | 1.90 | 1.90 | 0.10 | 5.56 | 1.92 | 20 | 237,167 | 454,790.98 |
| TOTAL | 630.00 | 630.00 | 630.00 | 0.00 | 632.74 | 91 | 28,937 | 18,309,636.40 | |||
| TRANSCOHOT | 116.00 | 116.00 | 116.00 | 0.00 | 113.05 | 53 | 13,082 | 1,478,902.70 | |||
| TRANSCORP | 43.50 | 43.50 | 44.50 | 43.50 | 44.00 | 0.50 | 1.15 | 43.94 | 287 | 6,976,624 | 306,571,447.20 |
| TRANSEXPR | 1.66 | 1.66 | 1.82 | 1.82 | 1.82 | 0.16 | 9.64 | 1.82 | 7 | 157,050 | 285,479.00 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 37 | 7,445 | 2,412,180.00 | |||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.46 | 16 | 103,932 | 255,477.04 | |||
| UACN | 31.90 | 31.90 | 31.25 | 31.25 | 31.25 | -0.65 | -2.04 | 31.26 | 99 | 1,142,944 | 35,733,723.85 |
| UBA | 34.90 | 34.90 | 35.20 | 34.80 | 34.90 | 0.00 | 0.00 | 34.91 | 613 | 19,053,434 | 665,152,185.35 |
| UCAP | 23.40 | 23.40 | 23.50 | 22.00 | 23.00 | -0.40 | -1.71 | 22.34 | 526 | 19,080,429 | 426,198,273.90 |
| UNILEVER | 36.00 | 36.00 | 36.00 | 0.00 | 35.91 | 87 | 470,508 | 16,896,859.45 | |||
| UNIVINSURE | 0.79 | 0.86 | 0.86 | 0.86 | 0.86 | 0.07 | 8.86 | 0.86 | 123 | 25,743,919 | 22,139,770.34 |
| UPDC | 1.87 | 1.87 | 2.05 | 1.78 | 1.90 | 0.03 | 1.60 | 1.94 | 130 | 11,173,025 | 21,638,025.26 |
| UPDCREIT | 5.40 | 5.40 | 5.90 | 5.70 | 5.70 | 0.30 | 5.56 | 5.72 | 43 | 649,152 | 3,713,786.25 |
| UPL | 3.85 | 3.85 | 4.00 | 4.00 | 4.00 | 0.15 | 3.90 | 4.10 | 16 | 271,486 | 1,112,392.49 |
| VERITASKAP | 1.63 | 1.63 | 1.79 | 1.63 | 1.70 | 0.07 | 4.29 | 1.75 | 410 | 60,485,950 | 105,729,313.46 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 45.45 | 75 | 323,544 | 14,704,642.20 | |||
| VITAFOAM | 24.40 | 24.40 | 24.40 | 0.00 | 23.82 | 46 | 221,053 | 5,266,325.10 | |||
| WAPCO | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.50 | -0.70 | 70.40 | 212 | 1,178,567 | 82,972,980.70 |
| WAPIC | 2.71 | 2.71 | 2.98 | 2.71 | 2.98 | 0.27 | 9.96 | 2.94 | 145 | 11,634,242 | 34,251,303.20 |
| WEMABANK | 10.00 | 10.00 | 11.00 | 10.15 | 11.00 | 1.00 | 10.00 | 10.70 | 205 | 5,357,166 | 57,319,227.70 |
| ZENITHBANK | 46.50 | 46.50 | 46.70 | 46.50 | 46.65 | 0.15 | 0.32 | 46.51 | 432 | 5,248,721 | 244,101,787.30 |
