| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.30 | 3.30 | 3.15 | 3.10 | 3.10 | -0.20 | -6.06 | 3.13 | 24 | 842,029 | 2,639,260.52 |
| ABCTRANS | 1.10 | 1.10 | 1.10 | 0.00 | 0.00 | 1.12 | 25 | 367,090 | 411,215.31 | ||
| ACADEMY | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.12 | 16 | 260,518 | 813,450.29 | ||
| ACCESSCORP | 24.55 | 24.55 | 25.00 | 24.55 | 24.70 | 0.15 | 0.61 | 24.72 | 651 | 24,336,503 | 601,569,147.55 |
| AFRIPRUD | 24.00 | 24.00 | 24.60 | 24.50 | 24.60 | 0.60 | 2.50 | 24.45 | 131 | 1,204,060 | 29,434,417.65 |
| AIICO | 1.77 | 1.77 | 1.84 | 1.75 | 1.79 | 0.02 | 1.13 | 1.80 | 174 | 12,657,085 | 22,745,602.04 |
| AIRTELAFRI | 2,156.90 | 2,156.90 | 2,156.90 | 0.00 | 0.00 | 2,372.50 | 3 | 52 | 123,370.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.85 | 1 | 300 | 2,355.00 | ||
| ARADEL | 546.00 | 546.00 | 540.00 | 535.00 | 540.00 | -6.00 | -1.10 | 538.40 | 388 | 6,080,645 | 3,273,790,847.90 |
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.80 | 3 | 26,021 | 46,841.59 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 21.05 | 16 | 84,099 | 1,770,358.00 | ||
| BETAGLAS | 59.10 | 59.10 | 59.10 | 0.00 | 0.00 | 59.29 | 11 | 47,222 | 2,799,802.45 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 85.77 | 199 | 1,083,470 | 92,931,127.50 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 41 | 8,348 | 3,117,978.00 | ||
| CADBURY | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 25.02 | 121 | 742,493 | 18,577,364.90 | ||
| CAP | 47.75 | 47.75 | 47.75 | 0.00 | 0.00 | 43.16 | 22 | 114,905 | 4,959,414.00 | ||
| CAVERTON | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00 | 0.00 | 2.34 | 22 | 727,962 | 1,705,759.23 |
| CHAMPION | 4.03 | 4.03 | 3.92 | 3.91 | 3.91 | -0.12 | -2.98 | 3.92 | 10 | 318,936 | 1,250,549.60 |
| CHAMS | 2.10 | 2.10 | 2.12 | 2.06 | 2.10 | 0.00 | 0.00 | 2.10 | 97 | 6,794,499 | 14,248,772.04 |
| CILEASING | 4.34 | 4.34 | 4.28 | 3.91 | 3.91 | -0.43 | -9.91 | 4.06 | 88 | 6,606,277 | 26,815,588.38 |
| CONHALLPLC | 3.39 | 3.07 | 3.30 | 3.06 | 3.30 | -0.09 | -2.65 | 3.12 | 51 | 5,610,945 | 17,492,741.01 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 21 | 97,899 | 34,117,801.50 | ||
| CORNERST | 3.82 | 3.82 | 3.81 | 3.44 | 3.71 | -0.11 | -2.88 | 3.64 | 74 | 4,021,901 | 14,639,432.63 |
| CUSTODIAN | 18.50 | 18.50 | 18.60 | 18.60 | 18.60 | 0.10 | 0.54 | 18.81 | 94 | 1,389,501 | 26,139,801.75 |
| CUTIX | 2.70 | 2.70 | 2.71 | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 49 | 2,364,116 | 6,392,855.79 |
| CWG | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 6.91 | 25 | 631,707 | 4,365,826.20 |
| DAARCOMM | 0.77 | 0.77 | 0.84 | 0.73 | 0.84 | 0.07 | 9.09 | 0.82 | 48 | 1,795,169 | 1,467,321.51 |
| DANGCEM | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 | 382.13 | 320 | 661,219 | 252,673,290.80 | ||
| DANGSUGAR | 37.45 | 37.45 | 35.25 | 34.55 | 35.00 | -2.45 | -6.54 | 35.06 | 293 | 10,317,200 | 361,684,845.30 |
| DEAPCAP | 1.06 | 1.06 | 1.06 | 0.96 | 1.06 | 0.00 | 0.00 | 1.04 | 56 | 3,464,554 | 3,602,334.71 |
| ELLAHLAKES | 3.20 | 3.20 | 3.38 | 3.20 | 3.20 | 0.00 | 0.00 | 3.27 | 85 | 5,305,156 | 17,327,179.85 |
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 27.01 | 88 | 730,158 | 19,725,133.00 | ||
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 29.49 | 32 | 260,412 | 7,679,349.10 | ||
| ETRANZACT | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -0.50 | -7.69 | 6.00 | 16 | 10,041,010 | 60,280,682.00 |
| EUNISELL | 14.06 | 14.06 | 13.88 | 12.66 | 13.88 | -0.18 | -1.28 | 12.71 | 91 | 3,197,649 | 40,633,265.55 |
| FBNH | 28.20 | 28.20 | 28.55 | 28.05 | 28.40 | 0.20 | 0.71 | 28.40 | 276 | 5,321,338 | 151,135,861.60 |
| FCMB | 10.20 | 10.20 | 10.60 | 10.40 | 10.60 | 0.40 | 3.92 | 10.49 | 198 | 4,125,808 | 43,300,040.30 |
| FIDELITYBK | 18.25 | 18.25 | 18.55 | 18.20 | 18.20 | -0.05 | -0.27 | 18.35 | 336 | 12,161,117 | 223,119,636.95 |
| FIDSON | 17.25 | 17.25 | 16.40 | 16.35 | 16.40 | -0.85 | -4.93 | 16.15 | 52 | 815,240 | 13,169,056.05 |
| FTNCOCOA | 1.95 | 1.95 | 1.98 | 1.95 | 1.95 | 0.00 | 0.00 | 1.96 | 65 | 2,369,955 | 4,645,496.24 |
| GEREGU | 1,150.00 | 1,150.00 | 1,150.00 | 0.00 | 0.00 | 1,035.80 | 24 | 1,728 | 1,789,855.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 8 | 159,368 | 1,239,883.04 | ||
| GTCO | 60.00 | 60.00 | 61.20 | 60.00 | 61.00 | 1.00 | 1.67 | 60.91 | 467 | 42,144,918 | 2,567,231,401.25 |
| GUINEAINS | 0.87 | 0.87 | 0.88 | 0.83 | 0.83 | -0.04 | -4.60 | 0.87 | 76 | 2,277,869 | 1,989,677.56 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 69.52 | 35 | 40,586 | 2,821,364.70 | ||
| HMCALL | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.96 | 17 | 44,713 | 221,579.52 | ||
| HONYFLOUR | 9.24 | 9.24 | 9.33 | 9.00 | 9.01 | -0.23 | -2.49 | 9.11 | 218 | 6,080,562 | 55,377,596.72 |
| IKEJAHOTEL | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | -1.20 | -8.89 | 12.56 | 28 | 301,164 | 3,783,361.95 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.21 | 4 | 4,975 | 170,212.50 | ||
| INTBREW | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -0.15 | -2.91 | 5.00 | 28 | 236,726 | 1,182,663.10 |
| INTENEGINS | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.05 | 2.63 | 1.95 | 16 | 484,876 | 946,883.99 |
| JAIZBANK | 3.00 | 3.00 | 3.00 | 2.93 | 3.00 | 0.00 | 0.00 | 2.99 | 162 | 13,840,288 | 41,413,391.22 |
| JAPAULGOLD | 2.19 | 2.19 | 2.20 | 2.11 | 2.15 | -0.04 | -1.83 | 2.16 | 122 | 7,271,156 | 15,728,589.08 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 126.90 | 81 | 258,661 | 32,823,515.60 | ||
| JOHNHOLT | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 8.90 | 20 | 38,272 | 340,572.05 | ||
| LASACO | 3.20 | 3.20 | 3.13 | 3.05 | 3.06 | -0.14 | -4.38 | 3.06 | 36 | 1,557,910 | 4,770,249.37 |
| LEARNAFRCA | 4.99 | 4.99 | 4.99 | 0.00 | 0.00 | 4.79 | 11 | 56,115 | 268,812.25 | ||
| LINKASSURE | 1.61 | 1.61 | 1.55 | 1.47 | 1.55 | -0.06 | -3.73 | 1.49 | 36 | 4,661,881 | 6,966,921.96 |
| LIVESTOCK | 6.10 | 6.10 | 6.10 | 6.00 | 6.01 | -0.09 | -1.48 | 6.04 | 97 | 2,195,004 | 13,248,659.22 |
| MANSARD | 9.10 | 9.10 | 9.35 | 9.15 | 9.35 | 0.25 | 2.75 | 9.23 | 51 | 1,129,754 | 10,433,102.20 |
| MAYBAKER | 8.30 | 8.30 | 9.00 | 8.35 | 9.00 | 0.70 | 8.43 | 8.68 | 60 | 1,635,909 | 14,204,814.95 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 3 | 453 | 4,190.25 | ||
| MORISON | 4.01 | 4.01 | 3.61 | 3.61 | 3.61 | -0.40 | -9.98 | 3.64 | 5 | 135,500 | 492,760.00 |
| MRS | 201.00 | 201.00 | 201.00 | 0.00 | 0.00 | 193.09 | 44 | 11,972 | 2,311,709.40 | ||
| MTNN | 247.00 | 247.00 | 246.90 | 240.10 | 245.00 | -2.00 | -0.81 | 244.26 | 556 | 3,410,727 | 833,109,864.40 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 9.05 | 15 | 41,885 | 379,059.25 | ||
| NAHCO | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 49.23 | 105 | 1,492,472 | 73,467,574.50 | ||
| NASCON | 39.00 | 39.00 | 37.60 | 37.00 | 37.00 | -2.00 | -5.13 | 37.18 | 133 | 2,026,054 | 75,319,854.00 |
| NB | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 30.89 | 73 | 626,763 | 19,360,909.00 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.60 | 6 | 38,426 | 253,724.35 | ||
| NEIMETH | 3.76 | 3.76 | 3.44 | 3.44 | 3.44 | -0.32 | -8.51 | 3.63 | 54 | 667,758 | 2,422,385.55 |
| NEM | 12.85 | 12.85 | 12.10 | 12.05 | 12.05 | -0.80 | -6.23 | 12.20 | 58 | 1,360,030 | 16,594,700.05 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 930.59 | 69 | 32,829 | 30,550,445.50 | ||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 28.34 | 23 | 53,891 | 1,527,388.80 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 119.68 | 18 | 39,949 | 4,780,972.00 | ||
| NNFM | 54.45 | 54.45 | 54.45 | 0.00 | 0.00 | 49.18 | 15 | 26,174 | 1,287,285.95 | ||
| NPFMCRFBK | 1.67 | 1.67 | 1.70 | 1.67 | 1.67 | 0.00 | 0.00 | 1.69 | 41 | 2,055,004 | 3,464,526.72 |
| NSLTECH | 0.80 | 0.80 | 0.81 | 0.75 | 0.81 | 0.01 | 1.25 | 0.79 | 396 | 2,867,215 | 2,263,669.38 |
| OANDO | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 70.40 | 473 | 4,702,328 | 331,038,818.90 | ||
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.40 | 47 | 295,047 | 144,100,954.80 | ||
| OMATEK | 0.89 | 0.89 | 0.89 | 0.82 | 0.82 | -0.07 | -7.87 | 0.86 | 24 | 791,946 | 683,174.03 |
| PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 0.00 | 533.03 | 76 | 64,901 | 34,594,307.70 | ||
| PRESTIGE | 1.32 | 1.32 | 1.43 | 1.35 | 1.41 | 0.09 | 6.82 | 1.38 | 59 | 4,190,017 | 5,785,043.63 |
| PZ | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 23.19 | 46 | 533,797 | 12,381,335.80 | ||
| REDSTAREX | 4.81 | 4.81 | 5.05 | 5.05 | 5.05 | 0.24 | 4.99 | 5.04 | 12 | 208,380 | 1,050,994.00 |
| REGALINS | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 | 0.83 | 28 | 588,256 | 486,020.58 |
| ROYALEX | 1.00 | 1.00 | 1.03 | 0.97 | 1.03 | 0.03 | 3.00 | 1.00 | 33 | 3,161,573 | 3,177,200.30 |
| RTBRISCOE | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.51 | 14 | 242,527 | 608,033.50 | ||
| SCOA | 3.28 | 3.28 | 3.60 | 3.60 | 3.60 | 0.32 | 9.76 | 3.60 | 8 | 118,995 | 428,382.00 |
| SEPLAT | 5,700.00 | 5,700.00 | 5,700.00 | 0.00 | 0.00 | 5,130.00 | 116 | 1,543,575 | 7,918,539,750.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 190.09 | 2 | 800 | 152,070.00 | ||
| SKYAVN | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 33.00 | 4 | 3,912 | 129,085.50 | ||
| SOVRENINS | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00 | 1.18 | 36 | 2,482,695 | 2,923,692.28 |
| STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 61.03 | 86 | 709,788 | 43,315,520.60 | ||
| STERLINGNG | 5.40 | 5.40 | 5.60 | 5.43 | 5.55 | 0.15 | 2.78 | 5.51 | 178 | 7,734,837 | 42,653,888.87 |
| SUNUASSUR | 5.98 | 5.98 | 6.00 | 5.40 | 5.50 | -0.48 | -8.03 | 5.60 | 99 | 4,284,669 | 23,998,871.63 |
| TANTALIZER | 2.17 | 2.17 | 2.24 | 2.15 | 2.22 | 0.05 | 2.30 | 2.17 | 77 | 5,618,315 | 12,180,249.96 |
| THOMASWY | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 1.86 | 6 | 41,950 | 77,939.00 | ||
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 653.34 | 66 | 38,241 | 24,984,543.50 | ||
| TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 118.05 | 30 | 19,791 | 2,336,275.85 | ||
| TRANSCORP | 50.60 | 52.00 | 52.00 | 51.95 | 52.00 | 1.40 | 2.77 | 52.00 | 326 | 5,059,560 | 263,103,396.55 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 5 | 8,183 | 16,384.80 | ||
| TRANSPOWER | 324.00 | 324.00 | 324.00 | 0.00 | 0.00 | 305.50 | 147 | 322,702 | 98,584,306.20 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.34 | 4 | 11,356 | 26,557.30 | ||
| UACN | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.62 | 45 | 535,685 | 19,078,734.05 | ||
| UBA | 34.20 | 34.20 | 35.00 | 34.40 | 35.00 | 0.80 | 2.34 | 34.62 | 622 | 37,446,420 | 1,296,265,043.30 |
| UCAP | 22.20 | 22.20 | 22.35 | 22.20 | 22.35 | 0.15 | 0.68 | 22.26 | 311 | 8,038,901 | 178,977,743.65 |
| UNILEVER | 37.50 | 37.50 | 38.00 | 38.00 | 38.00 | 0.50 | 1.33 | 37.98 | 104 | 6,468,489 | 245,702,003.45 |
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 1 | 6,500 | 48,750.00 | ||
| UNIVINSURE | 0.74 | 0.74 | 0.74 | 0.68 | 0.70 | -0.04 | -5.41 | 0.72 | 79 | 5,706,492 | 4,094,638.82 |
| UPDC | 1.91 | 1.91 | 2.00 | 1.92 | 2.00 | 0.09 | 4.71 | 1.98 | 60 | 4,095,734 | 8,112,842.96 |
| UPDCREIT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.64 | 33 | 318,634 | 1,798,316.35 | ||
| UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 4.74 | 21 | 526,705 | 2,497,712.41 |
| VERITASKAP | 1.50 | 1.50 | 1.59 | 1.50 | 1.55 | 0.05 | 3.33 | 1.55 | 109 | 6,786,213 | 10,486,961.50 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 41.95 | 27 | 413,581 | 17,348,846.30 | ||
| VITAFOAM | 24.25 | 24.25 | 24.40 | 24.40 | 24.40 | 0.15 | 0.62 | 24.14 | 42 | 1,001,430 | 24,172,534.40 |
| WAPCO | 70.00 | 70.00 | 70.00 | 69.95 | 70.00 | 0.00 | 0.00 | 69.86 | 119 | 1,221,678 | 85,345,583.00 |
| WAPIC | 2.56 | 2.56 | 2.57 | 2.56 | 2.57 | 0.01 | 0.39 | 2.55 | 57 | 1,660,797 | 4,242,581.94 |
| WEMABANK | 10.45 | 10.45 | 10.40 | 10.05 | 10.40 | -0.05 | -0.48 | 10.14 | 266 | 10,018,126 | 101,575,613.40 |
| ZENITHBANK | 47.55 | 47.55 | 50.00 | 47.70 | 48.10 | 0.55 | 1.16 | 48.38 | 693 | 25,154,684 | 1,217,017,833.75 |
| TOTAL TRANSACTION (120) | 12,115 | 388,472,315 | 21,432,011,836.68 |
