| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.58 | 5.58 | 5.58 | 0.00 | 0.00 | 6.13 | 5 | 18,371 | 112,614.23 | ||
| ABCTRANS | 1.40 | 1.40 | 1.40 | 1.26 | 1.26 | -0.14 | -10.00 | 1.29 | 34 | 1,475,283 | 1,899,287.28 |
| ACADEMY | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 | 2.78 | 7 | 6,701 | 18,619.62 | ||
| ACCESSCORP | 21.00 | 21.00 | 22.50 | 20.50 | 20.75 | -0.25 | -1.19 | 20.83 | 984 | 77,861,483 | 1,621,482,902.35 |
| AFRIPRUD | 13.25 | 13.25 | 14.40 | 13.20 | 14.40 | 1.15 | 8.68 | 13.83 | 157 | 2,087,813 | 28,881,812.40 |
| AIICO | 1.36 | 1.36 | 1.48 | 1.41 | 1.43 | 0.07 | 5.15 | 1.44 | 174 | 8,808,727 | 12,641,594.68 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 3 | 22 | 52,195.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.58 | 10 | 11,014 | 72,451.50 | ||
| ARADEL | 497.00 | 497.00 | 497.00 | 0.00 | 0.00 | 451.11 | 409 | 668,799 | 301,704,779.10 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 1.90 | 2 | 390 | 742.10 | ||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 18.52 | 18 | 11,481 | 212,666.00 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 89.90 | 10 | 1,214 | 109,138.60 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.40 | 124 | 829,928 | 62,576,817.20 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 54 | 13,962 | 5,252,504.40 | ||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 21.50 | 47 | 135,514 | 2,913,833.35 | ||
| CAP | 47.00 | 47.00 | 43.50 | 43.50 | 43.50 | -3.50 | -7.45 | 42.58 | 30 | 466,476 | 19,864,563.70 |
| CAVERTON | 2.10 | 2.10 | 2.31 | 2.31 | 2.31 | 0.21 | 10.00 | 2.30 | 51 | 1,081,206 | 2,487,275.44 |
| CHAMPION | 3.95 | 3.95 | 3.85 | 3.75 | 3.85 | -0.10 | -2.53 | 3.76 | 37 | 1,872,379 | 7,043,216.15 |
| CHAMS | 1.85 | 1.85 | 2.03 | 1.95 | 2.00 | 0.15 | 8.11 | 2.01 | 92 | 5,049,209 | 10,127,087.09 |
| CILEASING | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.02 | -0.53 | 3.73 | 20 | 379,319 | 1,416,258.61 |
| CONHALLPLC | 2.89 | 2.89 | 2.88 | 2.80 | 2.88 | -0.01 | -0.35 | 2.86 | 24 | 984,345 | 2,812,352.05 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 18 | 942 | 280,810.20 | ||
| CORNERST | 2.81 | 2.81 | 2.90 | 2.88 | 2.90 | 0.09 | 3.20 | 2.88 | 35 | 1,082,971 | 3,118,750.30 |
| CUSTODIAN | 17.20 | 17.20 | 17.20 | 17.00 | 17.00 | -0.20 | -1.16 | 17.07 | 147 | 10,474,519 | 178,851,546.20 |
| CUTIX | 2.30 | 2.30 | 2.35 | 2.30 | 2.30 | 0.00 | 0.00 | 2.32 | 88 | 3,528,172 | 8,194,772.42 |
| CWG | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 7.76 | 38 | 1,173,470 | 9,108,950.80 |
| DAARCOMM | 0.60 | 0.60 | 0.63 | 0.63 | 0.63 | 0.03 | 5.00 | 0.62 | 19 | 246,791 | 154,238.57 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 121 | 45,828 | 19,797,696.00 | ||
| DANGSUGAR | 32.60 | 32.60 | 33.70 | 33.00 | 33.70 | 1.10 | 3.37 | 33.44 | 170 | 1,113,134 | 37,227,883.85 |
| DEAPCAP | 0.95 | 0.95 | 1.03 | 0.86 | 1.03 | 0.08 | 8.42 | 0.91 | 49 | 3,520,504 | 3,197,045.41 |
| ELLAHLAKES | 2.95 | 2.95 | 3.03 | 3.00 | 3.00 | 0.05 | 1.69 | 3.00 | 56 | 44,243,505 | 132,755,843.35 |
| ETERNA | 35.85 | 35.85 | 32.30 | 32.30 | 32.30 | -3.55 | -9.90 | 32.70 | 89 | 897,746 | 29,357,823.80 |
| ETI | 26.85 | 26.85 | 26.85 | 0.00 | 0.00 | 27.35 | 63 | 370,145 | 10,123,743.45 | ||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.72 | 27 | 179,203 | 1,024,171.25 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.75 | 4 | 31,540 | 339,055.00 | ||
| FCMB | 9.25 | 9.25 | 9.45 | 8.95 | 9.40 | 0.15 | 1.62 | 9.29 | 245 | 18,267,636 | 169,709,953.65 |
| FIDELITYBK | 17.90 | 17.90 | 19.50 | 18.20 | 19.50 | 1.60 | 8.94 | 18.94 | 443 | 32,463,901 | 614,789,879.75 |
| FIDSON | 18.40 | 18.40 | 18.40 | 0.00 | 0.00 | 18.26 | 42 | 282,369 | 5,157,310.10 | ||
| FIRSTHOLDCO | 24.65 | 24.65 | 25.20 | 25.00 | 25.10 | 0.45 | 1.83 | 25.09 | 289 | 5,861,386 | 147,035,007.70 |
| FTNCOCOA | 1.59 | 1.59 | 1.73 | 1.60 | 1.73 | 0.14 | 8.81 | 1.70 | 61 | 2,514,470 | 4,272,835.95 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 24 | 594 | 610,275.60 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.90 | 1 | 50 | 345.00 | ||
| GTCO | 64.80 | 64.80 | 68.40 | 65.50 | 66.50 | 1.70 | 2.62 | 67.11 | 757 | 18,416,469 | 1,235,842,466.45 |
| GUINEAINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.69 | 31 | 664,119 | 456,805.11 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.47 | 70 | 540,800 | 43,515,566.20 | ||
| HMCALL | 5.22 | 5.22 | 5.22 | 0.00 | 0.00 | 4.70 | 15 | 118,260 | 556,297.20 | ||
| HONYFLOUR | 10.15 | 10.15 | 11.16 | 10.99 | 11.05 | 0.90 | 8.87 | 11.04 | 187 | 3,334,488 | 36,821,991.19 |
| IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 10.15 | 30 | 242,724 | 2,462,818.40 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.35 | 4 | 2,268 | 80,184.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.77 | 2 | 300 | 2,030.00 | ||
| INTBREW | 5.00 | 5.01 | 5.15 | 5.01 | 5.15 | 0.15 | 3.00 | 5.11 | 63 | 1,219,246 | 6,225,364.06 |
| INTENEGINS | 1.64 | 1.64 | 1.64 | 0.00 | 0.00 | 1.56 | 11 | 84,241 | 131,664.70 | ||
| JAIZBANK | 3.05 | 3.05 | 3.17 | 3.00 | 3.15 | 0.10 | 3.28 | 3.03 | 147 | 7,420,614 | 22,481,912.39 |
| JAPAULGOLD | 1.68 | 1.68 | 1.84 | 1.56 | 1.84 | 0.16 | 9.52 | 1.74 | 116 | 8,219,419 | 14,276,990.66 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.30 | 29 | 11,333 | 1,397,358.90 | ||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 0.00 | 7.20 | 9 | 27,766 | 199,955.70 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.33 | 7 | 7,508 | 70,048.60 | ||
| LASACO | 1.92 | 1.92 | 2.11 | 1.99 | 2.00 | 0.08 | 4.17 | 2.05 | 73 | 4,871,615 | 9,973,322.40 |
| LEARNAFRCA | 2.97 | 2.97 | 2.97 | 0.00 | 0.00 | 3.14 | 25 | 255,969 | 802,637.74 | ||
| LINKASSURE | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.20 | 22 | 306,930 | 369,098.20 | ||
| LIVESTOCK | 8.03 | 8.03 | 8.16 | 8.15 | 8.16 | 0.13 | 1.62 | 8.16 | 109 | 1,138,203 | 9,287,846.48 |
| MANSARD | 8.00 | 8.00 | 7.93 | 7.60 | 7.93 | -0.07 | -0.88 | 7.86 | 76 | 2,490,923 | 19,570,660.76 |
| MAYBAKER | 6.80 | 6.80 | 7.05 | 7.00 | 7.00 | 0.20 | 2.94 | 7.05 | 44 | 427,459 | 3,014,406.20 |
| MBENEFIT | 0.86 | 0.86 | 0.94 | 0.92 | 0.94 | 0.08 | 9.30 | 0.94 | 63 | 11,941,083 | 11,196,272.52 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 2 | 958 | 7,999.30 | ||
| MRS | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 157.54 | 46 | 156,266 | 24,618,123.30 | ||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 230.22 | 398 | 6,017,095 | 1,385,274,360.80 | ||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.80 | 6 | 2,583 | 20,147.40 | ||
| NAHCO | 62.95 | 62.95 | 65.50 | 65.50 | 65.50 | 2.55 | 4.05 | 63.96 | 94 | 604,452 | 38,662,157.15 |
| NASCON | 43.95 | 43.95 | 43.95 | 0.00 | 0.00 | 42.07 | 44 | 302,735 | 12,735,794.40 | ||
| NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 90 | 977,799 | 31,294,015.45 |
| NEIMETH | 2.62 | 2.62 | 2.88 | 2.63 | 2.88 | 0.26 | 9.92 | 2.70 | 68 | 1,376,714 | 3,721,273.22 |
| NEM | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 12.35 | 41 | 402,165 | 4,968,656.40 | ||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 0.00 | 979.35 | 57 | 9,391 | 9,197,116.40 | ||
| NGXGROUP | 35.65 | 35.65 | 35.00 | 32.10 | 34.50 | -1.15 | -3.23 | 33.57 | 124 | 4,866,791 | 163,399,580.85 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 122.73 | 29 | 18,465 | 2,266,132.00 | ||
| NNFM | 87.75 | 87.75 | 87.75 | 0.00 | 0.00 | 82.89 | 19 | 35,018 | 2,902,537.80 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 2 | 22 | 1,375.00 | ||
| NPFMCRFBK | 1.62 | 1.62 | 1.76 | 1.67 | 1.67 | 0.05 | 3.09 | 1.72 | 50 | 2,327,796 | 3,995,009.88 |
| NSLTECH | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 30 | 2,218,732 | 1,157,123.47 |
| OANDO | 40.50 | 41.50 | 41.50 | 41.30 | 41.30 | 0.80 | 1.98 | 40.96 | 475 | 3,274,274 | 134,123,728.65 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 519.32 | 106 | 30,528 | 15,853,679.10 | ||
| OMATEK | 0.53 | 0.53 | 0.58 | 0.53 | 0.57 | 0.04 | 7.55 | 0.55 | 53 | 6,418,024 | 3,536,766.79 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 714.43 | 123 | 142,998 | 102,162,236.20 | ||
| PRESTIGE | 0.87 | 0.87 | 0.95 | 0.88 | 0.95 | 0.08 | 9.20 | 0.93 | 39 | 4,627,599 | 4,294,700.22 |
| PZ | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | 27.26 | 37 | 102,862 | 2,804,347.60 | ||
| REDSTAREX | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.78 | 14 | 109,506 | 523,056.78 | ||
| REGALINS | 0.55 | 0.55 | 0.59 | 0.52 | 0.53 | -0.02 | -3.64 | 0.54 | 42 | 2,525,332 | 1,356,916.74 |
| ROYALEX | 0.82 | 0.82 | 0.88 | 0.82 | 0.88 | 0.06 | 7.32 | 0.86 | 46 | 3,395,419 | 2,916,346.90 |
| RTBRISCOE | 2.10 | 2.10 | 2.15 | 2.12 | 2.12 | 0.02 | 0.95 | 2.14 | 56 | 4,587,997 | 9,804,206.68 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.62 | 18 | 37,933 | 175,127.05 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 36 | 3,219 | 16,513,470.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 225.05 | 33 | 23,067 | 5,191,254.00 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 7 | 1,096 | 45,867.60 | ||
| SOVRENINS | 0.85 | 0.85 | 0.92 | 0.85 | 0.92 | 0.07 | 8.24 | 0.88 | 23 | 1,325,822 | 1,166,014.48 |
| STANBIC | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 63.85 | 60 | 206,753 | 13,200,609.25 | ||
| STERLINGNG | 5.15 | 5.15 | 5.15 | 5.10 | 5.15 | 0.00 | 0.00 | 5.12 | 101 | 3,011,110 | 15,429,662.06 |
| SUNUASSUR | 5.19 | 5.19 | 5.50 | 5.50 | 5.50 | 0.31 | 5.97 | 5.33 | 40 | 423,523 | 2,258,585.25 |
| TANTALIZER | 2.32 | 2.32 | 2.36 | 2.29 | 2.36 | 0.04 | 1.72 | 2.28 | 92 | 2,794,874 | 6,358,632.84 |
| TOTAL | 745.00 | 745.00 | 745.00 | 0.00 | 0.00 | 670.84 | 52 | 33,344 | 22,368,503.50 | ||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 0.00 | 131.55 | 61 | 23,371 | 3,074,375.50 | ||
| TRANSCORP | 39.75 | 39.75 | 43.00 | 40.25 | 40.25 | 0.50 | 1.26 | 41.53 | 294 | 2,259,089 | 93,830,504.30 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.80 | 2 | 3,150 | 5,670.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 27 | 5,750 | 1,888,875.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 1.98 | 6 | 35,500 | 70,290.00 | ||
| UACN | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 28.02 | 66 | 831,008 | 23,287,176.90 | ||
| UBA | 34.05 | 34.95 | 35.65 | 34.85 | 35.25 | 1.20 | 3.52 | 35.15 | 771 | 20,452,770 | 718,981,928.00 |
| UCAP | 14.85 | 14.95 | 15.65 | 14.95 | 15.25 | 0.40 | 2.69 | 15.26 | 362 | 7,279,950 | 111,098,734.20 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 0.00 | 43.29 | 16 | 49,451 | 2,140,875.75 | ||
| UNILEVER | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00 | 0.00 | 35.25 | 55 | 538,864 | 18,993,012.55 |
| UNIONDICON | 6.35 | 6.35 | 6.95 | 6.95 | 6.95 | 0.60 | 9.45 | 6.94 | 12 | 156,270 | 1,084,956.50 |
| UNIVINSURE | 0.50 | 0.50 | 0.53 | 0.50 | 0.53 | 0.03 | 6.00 | 0.51 | 70 | 11,952,325 | 6,087,918.17 |
| UPDC | 2.75 | 2.75 | 2.99 | 2.75 | 2.99 | 0.24 | 8.73 | 2.95 | 85 | 2,000,709 | 5,905,329.33 |
| UPDCREIT | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.94 | 29 | 54,840 | 325,966.65 | ||
| UPL | 3.55 | 3.55 | 3.55 | 0.00 | 0.00 | 3.24 | 32 | 451,475 | 1,464,775.88 | ||
| VERITASKAP | 0.94 | 0.94 | 1.03 | 0.97 | 1.03 | 0.09 | 9.57 | 1.00 | 53 | 4,380,280 | 4,391,746.02 |
| VFDGROUP | 72.60 | 72.60 | 79.80 | 79.60 | 79.80 | 7.20 | 9.92 | 79.40 | 200 | 2,747,499 | 218,142,161.00 |
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 0.00 | 33.99 | 70 | 1,212,905 | 41,229,577.65 | ||
| WAPCO | 71.75 | 71.75 | 71.75 | 0.00 | 0.00 | 69.61 | 93 | 531,499 | 36,999,002.90 | ||
| WAPIC | 1.94 | 1.94 | 2.12 | 2.00 | 2.05 | 0.11 | 5.67 | 2.08 | 73 | 964,387 | 2,010,191.42 |
| WEMABANK | 10.80 | 10.80 | 10.95 | 10.75 | 10.95 | 0.15 | 1.39 | 10.79 | 140 | 3,685,045 | 39,759,436.70 |
| ZENITHBANK | 47.30 | 47.30 | 49.20 | 47.25 | 49.20 | 1.90 | 4.02 | 48.55 | 685 | 30,204,574 | 1,466,438,338.00 |
| TOTAL TRANSACTION (122) | 11,966 | 432,017,222 | 9,717,042,303.99 |
