| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 3.99 | 9 | 39,986 | 159,544.14 | |||
| ABCTRANS | 1.22 | 1.23 | 1.23 | 1.23 | 1.23 | 0.01 | 0.82 | 1.23 | 15 | 197,458 | 243,069.01 |
| ACADEMY | 3.25 | 3.25 | 3.25 | 0.00 | 3.25 | 9 | 5,890 | 19,160.37 | |||
| ACCESSCORP | 24.50 | 24.50 | 24.95 | 24.50 | 24.70 | 0.20 | 0.82 | 24.66 | 434 | 11,665,793 | 287,659,597.15 |
| AFRIPRUD | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.10 | -0.40 | 24.80 | 163 | 2,211,542 | 54,838,429.65 |
| AIICO | 1.88 | 1.96 | 2.00 | 1.81 | 1.93 | 0.05 | 2.66 | 1.92 | 382 | 54,234,773 | 104,178,058.42 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 4 | 506 | 1,200,485.00 | |||
| ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 597.02 | 268 | 1,069,996 | 638,813,225.40 | |||
| AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 1.81 | 5 | 8,200 | 14,833.78 | |||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 19.73 | 21 | 29,718 | 586,300.50 | |||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 64.55 | 7 | 7,378 | 476,242.50 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 90.29 | 134 | 143,477 | 12,954,208.10 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 374.47 | 90 | 69,249 | 25,931,941.50 | |||
| CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 22.67 | 48 | 359,635 | 8,152,972.35 | |||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 38.80 | 19 | 19,269 | 747,684.80 | |||
| CAVERTON | 2.45 | 2.45 | 2.40 | 2.30 | 2.36 | -0.09 | -3.67 | 2.35 | 53 | 3,357,031 | 7,893,642.40 |
| CHAMPION | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.05 | -1.18 | 4.21 | 23 | 599,641 | 2,525,878.65 |
| CHAMS | 2.14 | 2.14 | 2.20 | 2.14 | 2.14 | 0.00 | 0.00 | 2.18 | 152 | 10,868,337 | 23,714,847.76 |
| CILEASING | 4.01 | 4.01 | 4.15 | 4.10 | 4.10 | 0.09 | 2.24 | 4.12 | 57 | 2,155,480 | 8,876,812.85 |
| CONHALLPLC | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 23 | 3,278,068 | 11,145,935.20 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 30 | 5,818 | 2,027,573.00 | |||
| CORNERST | 3.93 | 3.93 | 3.93 | 0.00 | 3.87 | 19 | 90,640 | 350,531.59 | |||
| CUSTODIAN | 18.00 | 18.00 | 19.00 | 18.50 | 19.00 | 1.00 | 5.56 | 18.63 | 69 | 1,016,898 | 18,948,322.05 |
| CUTIX | 2.69 | 2.69 | 2.70 | 2.52 | 2.70 | 0.01 | 0.37 | 2.67 | 126 | 6,733,792 | 18,004,766.96 |
| CWG | 6.70 | 6.70 | 6.70 | 6.50 | 6.50 | -0.20 | -2.99 | 6.60 | 78 | 2,662,230 | 17,563,548.35 |
| DAARCOMM | 0.90 | 0.90 | 0.99 | 0.91 | 0.97 | 0.07 | 7.78 | 0.95 | 113 | 4,446,078 | 4,235,928.37 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 94 | 217,310 | 93,660,610.00 | |||
| DANGSUGAR | 32.50 | 32.50 | 33.00 | 33.00 | 33.00 | 0.50 | 1.54 | 32.80 | 194 | 1,548,976 | 50,801,865.20 |
| DEAPCAP | 1.26 | 1.26 | 1.26 | 0.00 | 1.23 | 14 | 161,213 | 197,832.85 | |||
| ELLAHLAKES | 3.00 | 3.00 | 3.04 | 3.03 | 3.03 | 0.03 | 1.00 | 3.06 | 71 | 1,172,323 | 3,590,356.27 |
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 26.48 | 71 | 309,778 | 8,201,832.85 | |||
| ETI | 28.00 | 28.00 | 30.40 | 30.40 | 30.40 | 2.40 | 8.57 | 28.88 | 54 | 618,761 | 17,871,311.20 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.19 | 21 | 114,970 | 711,589.90 | |||
| FBNH | 31.45 | 31.45 | 31.15 | 29.50 | 31.05 | -0.40 | -1.27 | 30.83 | 490 | 16,227,075 | 500,356,523.50 |
| FCMB | 10.45 | 10.45 | 10.60 | 10.30 | 10.30 | -0.15 | -1.44 | 10.39 | 204 | 7,378,593 | 76,689,754.60 |
| FIDELITYBK | 16.75 | 16.75 | 17.60 | 16.90 | 17.60 | 0.85 | 5.07 | 17.24 | 256 | 5,543,153 | 95,587,548.85 |
| FIDSON | 17.00 | 17.00 | 17.00 | 0.00 | 15.93 | 42 | 350,518 | 5,583,886.45 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.97 | 1.90 | 1.90 | 0.05 | 2.70 | 1.95 | 74 | 4,417,726 | 8,605,228.53 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 65 | 213,132 | 220,591,620.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 3 | 3,184 | 24,771.52 | |||
| GTCO | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 56.99 | 238 | 4,282,971 | 244,097,433.85 |
| GUINEAINS | 0.99 | 0.99 | 1.03 | 0.90 | 0.91 | -0.08 | -8.08 | 0.95 | 122 | 14,625,636 | 13,921,363.90 |
| GUINNESS | 70.25 | 70.25 | 65.00 | 65.00 | 65.00 | -5.25 | -7.47 | 66.65 | 42 | 299,639 | 19,970,403.15 |
| HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 4.96 | 15 | 100,857 | 500,711.67 | |||
| HONYFLOUR | 8.29 | 8.36 | 9.11 | 8.36 | 9.11 | 0.82 | 9.89 | 9.02 | 221 | 8,687,797 | 78,326,141.08 |
| IKEJAHOTEL | 12.35 | 12.35 | 13.50 | 13.50 | 13.50 | 1.15 | 9.31 | 12.67 | 91 | 1,020,857 | 12,931,788.45 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 9 | 11,505 | 393,471.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.99 | 6 | 30,130 | 210,756.80 | |||
| INTBREW | 5.20 | 5.20 | 5.45 | 5.40 | 5.40 | 0.20 | 3.85 | 5.39 | 54 | 2,569,285 | 13,845,561.65 |
| INTENEGINS | 2.00 | 2.00 | 2.04 | 1.90 | 2.04 | 0.04 | 2.00 | 1.97 | 23 | 935,875 | 1,843,007.42 |
| JAIZBANK | 2.94 | 2.94 | 3.02 | 2.95 | 3.00 | 0.06 | 2.04 | 2.99 | 162 | 11,924,489 | 35,662,919.00 |
| JAPAULGOLD | 2.22 | 2.22 | 2.30 | 2.16 | 2.16 | -0.06 | -2.70 | 2.23 | 157 | 5,957,519 | 13,265,932.50 |
| JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 140.67 | 79 | 150,074 | 21,111,613.90 | |||
| JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 8.89 | 30 | 94,873 | 843,837.12 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.11 | 5 | 677 | 6,845.20 | |||
| LASACO | 3.60 | 3.60 | 3.70 | 3.58 | 3.60 | 0.00 | 0.00 | 3.59 | 30 | 1,795,215 | 6,443,457.95 |
| LEARNAFRCA | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.04 | -0.74 | 5.40 | 19 | 784,278 | 4,232,234.62 |
| LINKASSURE | 1.58 | 1.58 | 1.60 | 1.55 | 1.58 | 0.00 | 0.00 | 1.60 | 50 | 1,839,297 | 2,936,358.44 |
| LIVESTOCK | 4.54 | 4.54 | 4.90 | 4.64 | 4.64 | 0.10 | 2.20 | 4.73 | 92 | 1,768,188 | 8,361,453.96 |
| MANSARD | 9.50 | 9.50 | 9.50 | 9.00 | 9.25 | -0.25 | -2.63 | 9.19 | 108 | 2,849,546 | 26,185,169.89 |
| MAYBAKER | 9.45 | 9.45 | 9.45 | 0.00 | 9.13 | 29 | 57,016 | 520,787.30 | |||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.37 | 4 | 2,767 | 23,146.95 | |||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 200.11 | 131 | 57,869 | 11,580,155.50 | |||
| MTNN | 220.00 | 220.00 | 242.00 | 242.00 | 242.00 | 22.00 | 10.00 | 239.75 | 798 | 4,806,939 | 1,152,455,088.10 |
| MULTIVERSE | 10.65 | 10.65 | 11.50 | 11.50 | 11.50 | 0.85 | 7.98 | 11.19 | 166 | 1,428,126 | 15,983,094.95 |
| NAHCO | 48.00 | 48.00 | 48.50 | 47.00 | 48.50 | 0.50 | 1.04 | 48.01 | 83 | 2,247,675 | 107,905,998.10 |
| NASCON | 31.60 | 31.60 | 31.70 | 31.60 | 31.60 | 0.00 | 0.00 | 31.62 | 113 | 11,646,925 | 368,228,138.95 |
| NB | 32.20 | 32.20 | 32.20 | 0.00 | 32.29 | 75 | 395,699 | 12,775,977.20 | |||
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 7 | 51.10 | |||
| NEIMETH | 2.60 | 2.60 | 2.60 | 0.00 | 2.57 | 40 | 407,398 | 1,047,215.60 | |||
| NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.55 | 46 | 541,957 | 6,802,723.95 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 865.58 | 67 | 26,943 | 23,321,307.20 | |||
| NGXGROUP | 29.50 | 29.50 | 29.50 | 0.00 | 29.00 | 16 | 71,391 | 2,070,213.10 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.82 | 16 | 31,519 | 3,524,485.30 | |||
| NNFM | 45.55 | 45.55 | 45.55 | 0.00 | 47.67 | 27 | 172,331 | 8,215,078.40 | |||
| NPFMCRFBK | 1.87 | 1.87 | 1.90 | 1.88 | 1.90 | 0.03 | 1.60 | 1.89 | 20 | 934,552 | 1,766,813.02 |
| NSLTECH | 0.68 | 0.68 | 0.74 | 0.62 | 0.74 | 0.06 | 8.82 | 0.69 | 84 | 6,597,332 | 4,577,327.68 |
| OANDO | 62.75 | 62.75 | 63.80 | 63.00 | 63.00 | 0.25 | 0.40 | 63.18 | 470 | 4,791,826 | 302,744,899.35 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 480.59 | 171 | 280,228 | 134,674,431.10 | |||
| OMATEK | 0.90 | 0.90 | 0.91 | 0.81 | 0.91 | 0.01 | 1.11 | 0.87 | 59 | 3,334,435 | 2,906,220.07 |
| PRESCO | 493.00 | 493.00 | 528.00 | 495.00 | 528.00 | 35.00 | 7.10 | 500.71 | 248 | 1,345,386 | 673,648,588.20 |
| PRESTIGE | 1.40 | 1.40 | 1.40 | 1.32 | 1.35 | -0.05 | -3.57 | 1.39 | 116 | 13,451,701 | 18,697,515.92 |
| PZ | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 27.43 | 49 | 748,593 | 20,535,955.85 |
| REDSTAREX | 4.85 | 4.85 | 5.05 | 5.05 | 5.05 | 0.20 | 4.12 | 5.19 | 31 | 509,691 | 2,645,317.46 |
| REGALINS | 0.92 | 0.92 | 0.92 | 0.90 | 0.90 | -0.02 | -2.17 | 0.91 | 67 | 3,781,858 | 3,446,173.84 |
| ROYALEX | 1.10 | 1.10 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00 | 1.14 | 74 | 4,450,396 | 5,062,984.29 |
| RTBRISCOE | 2.60 | 2.60 | 2.45 | 2.34 | 2.34 | -0.26 | -10.00 | 2.43 | 40 | 1,649,736 | 4,006,942.82 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 95 | 888,163 | 4,556,276,190.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 174.23 | 23 | 5,425 | 945,188.50 | |||
| SKYAVN | 33.45 | 33.45 | 33.45 | 0.00 | 30.16 | 12 | 25,472 | 768,322.80 | |||
| SOVRENINS | 1.50 | 1.50 | 1.55 | 1.42 | 1.42 | -0.08 | -5.33 | 1.51 | 67 | 24,990,938 | 37,642,701.48 |
| STANBIC | 58.00 | 58.00 | 59.50 | 58.50 | 59.50 | 1.50 | 2.59 | 58.56 | 66 | 1,619,834 | 94,850,587.35 |
| STERLINGNG | 5.85 | 5.85 | 5.88 | 5.77 | 5.80 | -0.05 | -0.85 | 5.84 | 176 | 7,495,767 | 43,743,306.64 |
| SUNUASSUR | 9.01 | 9.01 | 8.15 | 8.11 | 8.11 | -0.90 | -9.99 | 8.11 | 66 | 1,651,359 | 13,399,091.49 |
| TANTALIZER | 2.71 | 2.71 | 2.60 | 2.44 | 2.54 | -0.17 | -6.27 | 2.51 | 117 | 4,391,490 | 11,038,247.35 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 1.93 | 1 | 2,000 | 3,860.00 | |||
| TOTAL | 630.00 | 630.00 | 630.00 | 0.00 | 612.37 | 141 | 802,750 | 491,578,265.00 | |||
| TRANSCOHOT | 116.00 | 116.00 | 127.35 | 127.35 | 127.35 | 11.35 | 9.78 | 123.92 | 69 | 440,258 | 54,557,397.95 |
| TRANSCORP | 49.50 | 54.00 | 54.40 | 51.00 | 51.00 | 1.50 | 3.03 | 53.02 | 803 | 12,138,607 | 643,592,888.40 |
| TRANSEXPR | 1.82 | 1.82 | 1.82 | 0.00 | 1.85 | 3 | 7,000 | 12,920.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 98 | 310,516 | 100,607,184.00 | |||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.40 | 6 | 49,427 | 118,624.80 | |||
| UACN | 31.00 | 31.00 | 31.30 | 29.50 | 31.30 | 0.30 | 0.97 | 29.95 | 90 | 1,136,176 | 34,027,239.35 |
| UBA | 34.00 | 34.00 | 34.35 | 34.00 | 34.20 | 0.20 | 0.59 | 34.16 | 486 | 11,085,593 | 378,639,896.05 |
| UCAP | 22.20 | 22.20 | 22.30 | 22.00 | 22.10 | -0.10 | -0.45 | 22.12 | 346 | 11,790,429 | 260,842,949.20 |
| UNILEVER | 36.00 | 36.00 | 36.00 | 0.00 | 35.32 | 42 | 79,901 | 2,822,378.40 | |||
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 7.00 | 4 | 26,313 | 184,191.00 | |||
| UNIVINSURE | 0.71 | 0.70 | 0.78 | 0.65 | 0.78 | 0.07 | 9.86 | 0.74 | 410 | 97,239,811 | 72,168,701.93 |
| UPDC | 2.00 | 2.00 | 1.82 | 1.80 | 1.81 | -0.19 | -9.50 | 1.82 | 112 | 4,862,407 | 8,862,180.12 |
| UPDCREIT | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.05 | -0.88 | 5.62 | 42 | 367,747 | 2,066,850.20 |
| UPL | 4.45 | 4.45 | 4.45 | 0.00 | 4.36 | 12 | 103,596 | 451,989.45 | |||
| VERITASKAP | 1.60 | 1.60 | 1.66 | 1.49 | 1.55 | -0.05 | -3.13 | 1.57 | 171 | 12,363,391 | 19,424,928.42 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 44.09 | 37 | 231,557 | 10,209,647.20 | |||
| VITAFOAM | 24.50 | 24.50 | 24.50 | 0.00 | 24.13 | 58 | 556,587 | 13,428,053.60 | |||
| WAPCO | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.00 | -1.41 | 70.04 | 134 | 1,013,670 | 70,995,161.40 |
| WAPIC | 2.67 | 2.67 | 2.69 | 2.65 | 2.67 | 0.00 | 0.00 | 2.67 | 90 | 9,180,034 | 24,555,624.91 |
| WEMABANK | 11.45 | 11.45 | 11.30 | 10.90 | 11.20 | -0.25 | -2.18 | 11.08 | 221 | 11,020,436 | 122,118,695.15 |
| ZENITHBANK | 44.50 | 44.50 | 46.50 | 45.15 | 46.50 | 2.00 | 4.49 | 45.55 | 352 | 5,904,635 | 268,963,020.15 |
