| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.87 | 25 | 139,183 | 399,698.85 | ||
| ABCTRANS | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.25 | 23 | 271,380 | 338,839.96 | ||
| ACADEMY | 3.00 | 3.00 | 3.15 | 3.15 | 3.15 | 0.15 | 5.00 | 3.16 | 13 | 202,415 | 639,365.48 |
| ACCESSCORP | 23.85 | 23.85 | 24.40 | 24.00 | 24.10 | 0.25 | 1.05 | 24.17 | 414 | 17,820,054 | 430,777,950.50 |
| AFRIPRUD | 20.55 | 20.55 | 22.60 | 22.00 | 22.60 | 2.05 | 9.98 | 22.30 | 145 | 2,000,230 | 44,613,884.55 |
| AIICO | 1.43 | 1.43 | 1.57 | 1.48 | 1.57 | 0.14 | 9.79 | 1.55 | 183 | 58,603,737 | 90,765,443.29 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 197 | 467,382.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 3 | 236 | 1,687.40 | ||
| ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 586.19 | 271 | 210,277 | 123,262,009.20 | ||
| AUSTINLAZ | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.01 | -0.55 | 1.81 | 10 | 264,701 | 479,108.86 |
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 18.53 | 29 | 105,383 | 1,952,830.10 | ||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 0.00 | 63.87 | 28 | 53,752 | 3,433,367.25 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 92.60 | 106 | 218,370 | 20,221,107.50 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 59 | 34,213 | 12,778,555.50 | ||
| CADBURY | 21.50 | 21.50 | 21.50 | 0.00 | 0.00 | 20.62 | 60 | 238,363 | 4,915,041.90 | ||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.50 | 17 | 175,270 | 6,748,263.00 | ||
| CAVERTON | 2.32 | 2.32 | 2.55 | 2.34 | 2.55 | 0.23 | 9.91 | 2.40 | 82 | 2,145,614 | 5,142,749.14 |
| CHAMPION | 3.81 | 3.81 | 3.81 | 0.00 | 0.00 | 3.87 | 91 | 231,986 | 897,356.45 | ||
| CHAMS | 1.99 | 1.99 | 2.15 | 1.95 | 2.10 | 0.11 | 5.53 | 2.04 | 329 | 63,679,264 | 130,088,366.53 |
| CILEASING | 3.77 | 3.79 | 4.14 | 3.79 | 4.14 | 0.37 | 9.81 | 4.01 | 110 | 11,548,358 | 46,329,106.95 |
| CONHALLPLC | 3.45 | 3.45 | 3.79 | 3.51 | 3.79 | 0.34 | 9.86 | 3.71 | 71 | 1,996,831 | 7,408,261.88 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 350.62 | 46 | 15,651 | 5,487,609.50 | ||
| CORNERST | 3.60 | 3.60 | 3.96 | 3.94 | 3.96 | 0.36 | 10.00 | 3.94 | 61 | 6,360,650 | 25,053,249.41 |
| CUSTODIAN | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 16.97 | 66 | 484,110 | 8,216,481.50 | ||
| CUTIX | 2.30 | 2.30 | 2.53 | 2.39 | 2.53 | 0.23 | 10.00 | 2.44 | 88 | 4,078,624 | 9,955,075.67 |
| CWG | 7.70 | 7.70 | 7.50 | 7.20 | 7.45 | -0.25 | -3.25 | 7.39 | 98 | 2,222,598 | 16,432,257.70 |
| DAARCOMM | 0.63 | 0.63 | 0.69 | 0.61 | 0.68 | 0.05 | 7.94 | 0.65 | 52 | 1,917,007 | 1,243,927.07 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 113 | 29,828 | 12,855,868.00 | ||
| DANGSUGAR | 32.50 | 32.50 | 32.50 | 0.00 | 0.00 | 32.48 | 275 | 997,517 | 32,399,858.55 | ||
| DEAPCAP | 1.18 | 1.18 | 1.20 | 1.10 | 1.20 | 0.02 | 1.69 | 1.16 | 40 | 1,728,833 | 2,005,621.30 |
| ELLAHLAKES | 3.16 | 3.16 | 3.16 | 2.85 | 3.01 | -0.15 | -4.75 | 2.96 | 182 | 16,354,965 | 48,340,732.31 |
| ETERNA | 24.30 | 24.30 | 24.30 | 0.00 | 0.00 | 26.52 | 74 | 713,131 | 18,912,461.35 | ||
| ETI | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.78 | 28 | 20,709 | 595,971.85 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.84 | 9 | 53,885 | 368,658.00 | ||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 17.35 | 12 | 141,563 | 2,456,118.05 | ||
| FBNH | 28.05 | 28.05 | 28.20 | 27.95 | 28.20 | 0.15 | 0.53 | 28.08 | 258 | 9,766,116 | 274,220,002.35 |
| FCMB | 9.40 | 9.40 | 9.60 | 9.40 | 9.45 | 0.05 | 0.53 | 9.47 | 151 | 4,974,012 | 47,096,110.80 |
| FIDELITYBK | 17.50 | 17.50 | 17.50 | 17.00 | 17.00 | -0.50 | -2.86 | 17.10 | 276 | 5,455,695 | 93,280,312.20 |
| FIDSON | 15.50 | 15.50 | 15.75 | 15.75 | 15.75 | 0.25 | 1.61 | 15.30 | 66 | 413,564 | 6,328,879.65 |
| FTNCOCOA | 1.82 | 1.82 | 1.88 | 1.80 | 1.88 | 0.06 | 3.30 | 1.85 | 96 | 3,387,660 | 6,257,019.32 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 32 | 1,334 | 1,380,690.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.80 | 4 | 12,499 | 97,487.04 | ||
| GTCO | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 57.27 | 203 | 1,451,617 | 83,135,949.05 | ||
| GUINEAINS | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 26 | 17,299,219 | 15,396,304.91 |
| GUINNESS | 70.25 | 70.25 | 70.25 | 0.00 | 0.00 | 69.72 | 28 | 100,660 | 7,018,384.90 | ||
| HMCALL | 4.78 | 4.78 | 4.87 | 4.87 | 4.87 | 0.09 | 1.88 | 4.84 | 33 | 402,425 | 1,948,578.55 |
| HONYFLOUR | 6.30 | 6.30 | 6.92 | 6.75 | 6.92 | 0.62 | 9.84 | 6.83 | 142 | 3,797,345 | 25,922,746.86 |
| IKEJAHOTEL | 11.25 | 11.25 | 12.35 | 10.90 | 12.35 | 1.10 | 9.78 | 11.24 | 110 | 1,356,398 | 15,241,498.40 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.32 | 21 | 27,247 | 935,238.55 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 7 | 10,845 | 75,271.55 | ||
| INTBREW | 5.55 | 5.55 | 5.50 | 5.20 | 5.50 | -0.05 | -0.90 | 5.37 | 28 | 649,345 | 3,486,121.99 |
| INTENEGINS | 1.70 | 1.70 | 1.87 | 1.70 | 1.87 | 0.17 | 10.00 | 1.83 | 58 | 3,762,562 | 6,875,199.81 |
| JAIZBANK | 3.00 | 3.00 | 3.14 | 3.06 | 3.13 | 0.13 | 4.33 | 3.10 | 199 | 13,316,201 | 41,324,477.85 |
| JAPAULGOLD | 2.05 | 2.05 | 2.25 | 2.11 | 2.14 | 0.09 | 4.39 | 2.15 | 169 | 13,563,286 | 29,183,658.76 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 0.00 | 146.65 | 55 | 20,683 | 3,033,229.60 | ||
| JOHNHOLT | 7.79 | 7.79 | 7.79 | 0.00 | 0.00 | 7.88 | 62 | 737,025 | 5,808,649.80 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.27 | 15 | 7,053 | 72,425.90 | ||
| LASACO | 3.09 | 3.09 | 3.39 | 3.10 | 3.39 | 0.30 | 9.71 | 3.32 | 60 | 4,198,271 | 13,945,003.71 |
| LEARNAFRCA | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.64 | 6 | 2,160 | 10,024.90 | ||
| LINKASSURE | 1.18 | 1.18 | 1.29 | 1.29 | 1.29 | 0.11 | 9.32 | 1.29 | 17 | 1,768,189 | 2,280,553.41 |
| LIVESTOCK | 4.12 | 4.12 | 4.43 | 4.12 | 4.43 | 0.31 | 7.52 | 4.24 | 140 | 5,019,208 | 21,261,385.57 |
| MANSARD | 8.20 | 8.20 | 9.02 | 8.49 | 9.02 | 0.82 | 10.00 | 8.69 | 102 | 2,815,379 | 24,465,573.79 |
| MAYBAKER | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 8.80 | 26 | 373,431 | 3,285,200.90 | ||
| MEYER | 8.43 | 8.43 | 8.43 | 0.00 | 0.00 | 9.10 | 6 | 30,027 | 273,355.28 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 4.00 | 17 | 48,565 | 194,443.36 | ||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 0.00 | 217.38 | 98 | 81,297 | 17,672,678.20 | ||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 200.06 | 452 | 793,991 | 158,846,401.30 | ||
| MULTIVERSE | 7.35 | 7.35 | 8.05 | 8.00 | 8.05 | 0.70 | 9.52 | 8.02 | 58 | 2,137,715 | 17,146,586.25 |
| NAHCO | 46.05 | 46.05 | 48.00 | 46.05 | 48.00 | 1.95 | 4.23 | 46.30 | 81 | 4,081,806 | 188,986,222.35 |
| NASCON | 31.35 | 31.35 | 30.00 | 30.00 | 30.00 | -1.35 | -4.31 | 30.34 | 130 | 2,511,739 | 76,197,089.35 |
| NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.05 | 124 | 2,017,598 | 64,670,851.50 |
| NCR | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00 | 5.26 | 25 | 265,331 | 1,394,820.50 |
| NEIMETH | 2.29 | 2.29 | 2.51 | 2.31 | 2.51 | 0.22 | 9.61 | 2.47 | 49 | 1,968,652 | 4,869,441.16 |
| NEM | 10.95 | 10.95 | 12.00 | 11.40 | 12.00 | 1.05 | 9.59 | 11.73 | 51 | 1,354,221 | 15,889,511.35 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 861.54 | 72 | 9,815 | 8,455,989.90 | ||
| NGXGROUP | 27.25 | 27.25 | 27.25 | 0.00 | 0.00 | 26.92 | 32 | 79,637 | 2,143,855.55 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 109.56 | 32 | 47,792 | 5,236,028.60 | ||
| NNFM | 43.90 | 43.90 | 43.90 | 0.00 | 0.00 | 46.53 | 23 | 61,040 | 2,839,920.60 | ||
| NPFMCRFBK | 1.71 | 1.71 | 1.75 | 1.56 | 1.75 | 0.04 | 2.34 | 1.63 | 75 | 19,866,193 | 32,396,460.79 |
| NSLTECH | 0.63 | 0.63 | 0.69 | 0.67 | 0.69 | 0.06 | 9.52 | 0.68 | 37 | 2,719,593 | 1,860,542.27 |
| OANDO | 66.00 | 66.00 | 69.00 | 63.20 | 65.80 | -0.20 | -0.30 | 64.89 | 545 | 4,782,997 | 310,354,270.75 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 470.23 | 188 | 297,006 | 139,660,351.20 | ||
| OMATEK | 0.73 | 0.73 | 0.80 | 0.79 | 0.80 | 0.07 | 9.59 | 0.80 | 29 | 2,051,581 | 1,639,662.66 |
| PRESCO | 475.00 | 475.00 | 475.00 | 0.00 | 0.00 | 474.16 | 96 | 92,294 | 43,761,775.90 | ||
| PRESTIGE | 1.21 | 1.30 | 1.33 | 1.30 | 1.33 | 0.12 | 9.92 | 1.33 | 122 | 27,944,780 | 37,031,736.48 |
| PZ | 24.30 | 24.30 | 24.30 | 0.00 | 0.00 | 24.09 | 36 | 134,743 | 3,245,498.45 | ||
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 0.00 | 4.57 | 18 | 361,651 | 1,651,117.93 | ||
| REGALINS | 0.75 | 0.75 | 0.82 | 0.80 | 0.80 | 0.05 | 6.67 | 0.80 | 34 | 12,414,679 | 9,983,029.69 |
| ROYALEX | 1.00 | 1.00 | 1.10 | 0.92 | 1.10 | 0.10 | 10.00 | 1.10 | 154 | 290,986,325 | 318,640,477.13 |
| RTBRISCOE | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.74 | 61 | 1,463,171 | 4,015,255.00 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 3 | 10,137 | 22,909.62 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 56 | 11,304 | 57,989,520.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 194.30 | 13 | 4,305 | 836,482.75 | ||
| SKYAVN | 33.45 | 33.45 | 33.45 | 0.00 | 0.00 | 31.86 | 23 | 27,159 | 865,264.45 | ||
| SOVRENINS | 1.12 | 1.12 | 1.23 | 1.12 | 1.23 | 0.11 | 9.82 | 1.20 | 43 | 1,719,071 | 2,054,418.47 |
| STANBIC | 57.60 | 57.60 | 58.00 | 58.00 | 58.00 | 0.40 | 0.69 | 58.02 | 55 | 410,866 | 23,839,224.40 |
| STERLINGNG | 5.60 | 5.60 | 5.83 | 5.50 | 5.83 | 0.23 | 4.11 | 5.67 | 159 | 7,165,427 | 40,620,834.44 |
| SUNUASSUR | 10.75 | 10.75 | 11.65 | 10.75 | 11.65 | 0.90 | 8.37 | 10.56 | 174 | 3,361,481 | 35,480,911.32 |
| TANTALIZER | 2.05 | 2.05 | 2.25 | 2.05 | 2.25 | 0.20 | 9.76 | 2.22 | 167 | 6,946,025 | 15,443,920.45 |
| THOMASWY | 1.89 | 1.89 | 1.90 | 1.90 | 1.90 | 0.01 | 0.53 | 1.91 | 25 | 516,947 | 987,070.82 |
| TOTAL | 698.00 | 698.00 | 698.00 | 0.00 | 0.00 | 650.62 | 86 | 158,927 | 103,401,561.90 | ||
| TRANSCOHOT | 116.00 | 116.00 | 116.00 | 0.00 | 0.00 | 120.62 | 54 | 93,719 | 11,304,056.15 | ||
| TRANSCORP | 43.50 | 43.50 | 43.50 | 0.00 | 0.00 | 42.77 | 200 | 1,160,320 | 49,631,564.80 | ||
| TRANSEXPR | 1.38 | 1.38 | 1.51 | 1.51 | 1.51 | 0.13 | 9.42 | 1.51 | 1 | 100,000 | 151,000.00 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 31 | 25,223 | 8,172,252.00 | ||
| TRIPPLEG | 2.05 | 2.05 | 2.25 | 2.25 | 2.25 | 0.20 | 9.76 | 2.25 | 19 | 1,356,259 | 3,050,676.55 |
| UACN | 31.45 | 31.45 | 32.95 | 32.95 | 32.95 | 1.50 | 4.77 | 31.26 | 104 | 1,089,347 | 34,048,192.90 |
| UBA | 34.00 | 34.00 | 34.25 | 33.85 | 34.20 | 0.20 | 0.59 | 34.03 | 464 | 12,213,448 | 415,657,899.65 |
| UCAP | 20.40 | 20.40 | 22.40 | 20.35 | 22.40 | 2.00 | 9.80 | 21.71 | 412 | 11,555,997 | 250,886,897.60 |
| UNILEVER | 32.95 | 32.95 | 36.00 | 35.00 | 36.00 | 3.05 | 9.26 | 35.25 | 68 | 881,295 | 31,067,926.65 |
| UNIONDICON | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 3 | 460,012 | 3,312,086.40 |
| UNIVINSURE | 0.66 | 0.66 | 0.72 | 0.67 | 0.72 | 0.06 | 9.09 | 0.72 | 93 | 27,729,263 | 19,901,433.45 |
| UPDC | 1.59 | 1.59 | 1.73 | 1.46 | 1.73 | 0.14 | 8.81 | 1.56 | 136 | 6,171,327 | 9,649,581.79 |
| UPDCREIT | 5.00 | 5.00 | 5.50 | 5.40 | 5.45 | 0.45 | 9.00 | 5.44 | 68 | 2,539,332 | 13,808,630.45 |
| UPL | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 4.04 | 23 | 47,653 | 192,513.95 | ||
| VERITASKAP | 1.36 | 1.38 | 1.49 | 1.38 | 1.49 | 0.13 | 9.56 | 1.46 | 178 | 43,356,763 | 63,098,779.53 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 44.60 | 57 | 170,462 | 7,602,527.10 | ||
| VITAFOAM | 23.00 | 23.00 | 23.95 | 23.30 | 23.95 | 0.95 | 4.13 | 23.47 | 84 | 2,849,626 | 66,875,053.30 |
| WAPCO | 69.95 | 69.95 | 69.75 | 69.75 | 69.75 | -0.20 | -0.29 | 69.65 | 89 | 5,303,718 | 369,420,134.10 |
| WAPIC | 2.25 | 2.25 | 2.47 | 2.25 | 2.47 | 0.22 | 9.78 | 2.46 | 79 | 7,692,118 | 18,933,240.48 |
| WEMABANK | 9.10 | 9.10 | 9.10 | 9.05 | 9.10 | 0.00 | 0.00 | 9.06 | 103 | 813,444 | 7,370,104.75 |
| ZENITHBANK | 45.50 | 45.50 | 45.95 | 45.80 | 45.85 | 0.35 | 0.77 | 45.88 | 362 | 14,837,350 | 680,673,461.75 |
| TOTAL TRANSACTION (122) | 11,684 | 829,130,878 | 5,664,757,752.64 |
