| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 0.00 | 2.38 | 13 | 28,130 | 66,816.55 | ||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.83 | 22 | 232,302 | 192,297.08 | ||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 | 2.65 | 16 | 38,956 | 103,376.68 | ||
| ACCESSCORP | 18.80 | 18.80 | 19.00 | 18.55 | 18.55 | -0.25 | -1.33 | 18.76 | 554 | 8,997,382 | 168,751,071.55 |
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 0.00 | 2.38 | 13 | 28,130 | 66,816.55 | ||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.83 | 22 | 232,302 | 192,297.08 | ||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 | 2.65 | 16 | 38,956 | 103,376.68 | ||
| ACCESSCORP | 18.80 | 18.80 | 19.00 | 18.55 | 18.55 | -0.25 | -1.33 | 18.76 | 554 | 8,997,382 | 168,751,071.55 |
| AFRIPRUD | 9.05 | 9.05 | 9.20 | 9.15 | 9.15 | 0.10 | 1.10 | 9.16 | 55 | 1,099,009 | 10,071,702.95 |
| AIICO | 1.10 | 1.10 | 1.14 | 1.10 | 1.14 | 0.04 | 3.64 | 1.13 | 75 | 3,186,308 | 3,613,973.10 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 0.00 | 2,140.68 | 14 | 334 | 714,985.80 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.98 | 2 | 18,850 | 37,323.00 | ||
| BERGER | 18.75 | 18.75 | 18.75 | 0.00 | 0.00 | 20.26 | 86 | 594,831 | 12,049,989.80 | ||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 43.48 | 36 | 115,962 | 5,042,282.50 | ||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 0.00 | 108.05 | 122 | 322,834 | 34,880,641.50 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 362.95 | 65 | 13,280 | 4,820,021.80 | ||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 17.83 | 31 | 227,903 | 4,064,088.50 | ||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 32.39 | 10 | 99,824 | 3,233,395.65 | ||
| CAVERTON | 1.59 | 1.59 | 1.74 | 1.74 | 1.74 | 0.15 | 9.43 | 1.74 | 45 | 1,917,210 | 3,327,293.82 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 0.00 | 2.97 | 11 | 105,499 | 313,566.03 | ||
| CHAMS | 2.09 | 2.09 | 2.16 | 2.09 | 2.09 | 0.00 | 0.00 | 2.11 | 121 | 11,777,375 | 24,833,485.49 |
| CILEASING | 4.15 | 4.15 | 4.20 | 4.10 | 4.10 | -0.05 | -1.20 | 4.15 | 60 | 1,580,639 | 6,556,903.53 |
| CONHALLPLC | 1.35 | 1.35 | 1.44 | 1.40 | 1.43 | 0.08 | 5.93 | 1.42 | 12 | 1,561,750 | 2,215,451.50 |
| CONOIL | 154.00 | 154.00 | 154.00 | 0.00 | 0.00 | 143.67 | 44 | 31,944 | 4,589,407.80 | ||
| CORNERST | 2.36 | 2.36 | 2.58 | 2.53 | 2.58 | 0.22 | 9.32 | 2.51 | 31 | 957,236 | 2,399,907.00 |
| CUSTODIAN | 11.30 | 12.40 | 12.40 | 12.00 | 12.40 | 1.10 | 9.73 | 12.12 | 144 | 2,241,585 | 27,165,009.25 |
| CUTIX | 3.00 | 3.00 | 2.97 | 2.82 | 2.82 | -0.18 | -6.00 | 2.86 | 102 | 2,978,280 | 8,510,631.66 |
| CWG | 5.40 | 5.40 | 5.90 | 5.70 | 5.90 | 0.50 | 9.26 | 5.83 | 80 | 3,041,151 | 17,733,335.30 |
| DAARCOMM | 0.74 | 0.74 | 0.78 | 0.77 | 0.78 | 0.04 | 5.41 | 0.76 | 49 | 1,273,916 | 974,309.33 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 0.00 | 478.80 | 62 | 18,577 | 8,894,667.60 | ||
| DANGSUGAR | 35.80 | 35.80 | 35.80 | 35.20 | 35.35 | -0.45 | -1.26 | 35.25 | 231 | 3,009,238 | 106,071,106.20 |
| DEAPCAP | 0.94 | 0.90 | 1.03 | 0.88 | 1.03 | 0.09 | 9.57 | 0.99 | 114 | 14,615,583 | 14,494,848.92 |
| ELLAHLAKES | 3.00 | 3.00 | 3.07 | 3.00 | 3.00 | 0.00 | 0.00 | 3.02 | 46 | 1,375,468 | 4,147,988.81 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 17.55 | 1 | 39 | 684.45 | ||
| ETERNA | 30.00 | 30.00 | 33.00 | 30.95 | 33.00 | 3.00 | 10.00 | 32.08 | 375 | 6,396,531 | 205,174,288.45 |
| ETI | 21.90 | 21.90 | 21.90 | 0.00 | 0.00 | 20.92 | 40 | 478,440 | 10,008,946.55 | ||
| ETRANZACT | 6.15 | 6.15 | 6.75 | 6.75 | 6.75 | 0.60 | 9.76 | 6.71 | 20 | 222,281 | 1,492,127.10 |
| EUNISELL | 2.89 | 2.89 | 2.89 | 0.00 | 0.00 | 2.75 | 2 | 19,992 | 55,032.88 | ||
| FBNH | 22.05 | 22.05 | 24.00 | 21.25 | 24.00 | 1.95 | 8.84 | 23.31 | 372 | 41,503,629 | 967,496,371.30 |
| FCMB | 7.70 | 7.70 | 7.60 | 7.30 | 7.60 | -0.10 | -1.30 | 7.50 | 158 | 3,409,236 | 25,570,827.60 |
| FIDELITYBK | 10.70 | 10.70 | 10.70 | 10.15 | 10.70 | 0.00 | 0.00 | 10.50 | 231 | 12,454,049 | 130,768,006.45 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.09 | 42 | 407,995 | 4,932,582.30 | ||
| FLOURMILL | 44.50 | 44.50 | 44.50 | 0.00 | 0.00 | 44.83 | 70 | 322,067 | 14,439,017.80 | ||
| FTNCOCOA | 1.51 | 1.51 | 1.66 | 1.65 | 1.66 | 0.15 | 9.93 | 1.66 | 72 | 4,825,479 | 8,000,344.71 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 0.00 | 900.00 | 21 | 8,235 | 7,411,500.00 | ||
| GTCO | 45.40 | 45.40 | 45.50 | 45.30 | 45.40 | 0.00 | 0.00 | 45.39 | 378 | 33,922,137 | 1,539,871,301.45 |
| GUINEAINS | 0.52 | 0.52 | 0.56 | 0.47 | 0.50 | -0.02 | -3.85 | 0.50 | 51 | 5,154,195 | 2,584,678.23 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 59.00 | 42 | 65,956 | 3,891,120.30 | ||
| HONYFLOUR | 3.95 | 3.95 | 4.03 | 4.01 | 4.01 | 0.06 | 1.52 | 4.04 | 85 | 2,049,964 | 8,276,809.72 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 16 | 79,523 | 557,422.15 | ||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 32.47 | 33 | 115,678 | 3,756,362.75 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 1 | 150 | 1,050.00 | ||
| INTBREW | 4.80 | 4.80 | 4.80 | 4.70 | 4.70 | -0.10 | -2.08 | 4.66 | 30 | 710,103 | 3,309,946.68 |
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.54 | 6 | 40,680 | 62,551.70 | ||
| JAIZBANK | 2.20 | 2.20 | 2.34 | 2.17 | 2.27 | 0.07 | 3.18 | 2.17 | 162 | 247,044,551 | 537,123,166.56 |
| JAPAULGOLD | 2.46 | 2.55 | 2.70 | 2.55 | 2.70 | 0.24 | 9.76 | 2.69 | 302 | 27,800,749 | 74,786,546.25 |
| JBERGER | 170.50 | 170.50 | 153.45 | 153.45 | 153.45 | -17.05 | -10.00 | 153.45 | 66 | 240,425 | 36,893,216.25 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 2.79 | 4 | 146,290 | 408,686.20 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 6 | 3,649 | 33,826.23 | ||
| LEARNAFRCA | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 4.01 | 22 | 36,269 | 145,338.47 | ||
| LINKASSURE | 0.98 | 0.98 | 1.00 | 1.00 | 1.00 | 0.02 | 2.04 | 1.00 | 7 | 301,434 | 301,421.80 |
| LIVESTOCK | 2.26 | 2.26 | 2.48 | 2.28 | 2.48 | 0.22 | 9.73 | 2.45 | 68 | 3,534,025 | 8,650,348.28 |
| MANSARD | 5.25 | 5.25 | 5.25 | 0.00 | 0.00 | 5.33 | 47 | 573,385 | 3,056,942.40 | ||
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.82 | 27 | 459,082 | 3,130,920.80 | ||
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 0.00 | 5.99 | 4 | 39,200 | 234,829.00 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.01 | 2 | 3,000 | 12,030.00 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 0.00 | 121.60 | 27 | 7,317 | 889,783.40 | ||
| MTNN | 179.00 | 179.00 | 179.00 | 0.00 | 0.00 | 178.79 | 536 | 4,188,796 | 748,932,194.20 | ||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 17 | 131,776 | 1,330,937.60 | ||
| NAHCO | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00 | 34.52 | 57 | 1,190,052 | 41,079,968.30 |
| NASCON | 32.90 | 32.90 | 32.90 | 32.00 | 32.05 | -0.85 | -2.58 | 32.29 | 100 | 2,121,755 | 68,519,351.95 |
| NB | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 26.75 | 108 | 714,088 | 19,098,808.70 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.33 | 7 | 55,000 | 238,255.56 | ||
| NEIMETH | 1.99 | 1.99 | 2.15 | 2.10 | 2.10 | 0.11 | 5.53 | 2.13 | 32 | 1,074,409 | 2,292,381.02 |
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.52 | 15 | 126,371 | 949,950.00 | ||
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 0.00 | 818.01 | 63 | 13,456 | 11,007,080.30 | ||
| NGXGROUP | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | -0.55 | -2.51 | 21.60 | 44 | 999,866 | 21,594,252.20 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 0.00 | 108.11 | 3 | 565 | 61,082.00 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 7 | 17,609 | 765,991.50 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 63.00 | 1 | 10 | 630.00 | ||
| NSLTECH | 0.59 | 0.59 | 0.64 | 0.62 | 0.64 | 0.05 | 8.47 | 0.63 | 33 | 1,872,667 | 1,185,147.46 |
| OANDO | 81.40 | 89.50 | 89.50 | 89.50 | 89.50 | 8.10 | 9.95 | 89.50 | 429 | 14,807,239 | 1,325,247,890.50 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 0.00 | 391.73 | 123 | 179,806 | 70,435,222.30 | ||
| OMATEK | 0.72 | 0.72 | 0.73 | 0.67 | 0.68 | -0.04 | -5.56 | 0.69 | 54 | 5,073,959 | 3,516,289.22 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 444.96 | 104 | 179,524 | 79,880,972.20 | ||
| PRESTIGE | 0.52 | 0.52 | 0.53 | 0.49 | 0.52 | 0.00 | 0.00 | 0.50 | 69 | 9,423,726 | 4,739,045.11 |
| PZ | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -1.00 | -5.26 | 18.07 | 42 | 390,935 | 7,064,882.15 |
| REDSTAREX | 3.57 | 3.57 | 3.51 | 3.50 | 3.51 | -0.06 | -1.68 | 3.52 | 19 | 473,169 | 1,664,323.78 |
| ROYALEX | 0.64 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00 | 0.00 | 0.63 | 34 | 795,120 | 502,096.35 |
| RTBRISCOE | 2.57 | 2.82 | 2.82 | 2.82 | 2.82 | 0.25 | 9.73 | 2.82 | 46 | 4,417,543 | 12,457,471.26 |
| SCOA | 1.92 | 1.92 | 1.92 | 0.00 | 0.00 | 1.90 | 10 | 85,166 | 162,160.98 | ||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 0.00 | 4103.10 | 15 | 1,342 | 5,506,360.20 | ||
| SFSREIT | 148.35 | 148.35 | 148.35 | 0.00 | 0.00 | 163.12 | 8 | 28,280 | 4,612,934.80 | ||
| SKYAVN | 26.35 | 26.35 | 26.35 | 0.00 | 0.00 | 23.75 | 2 | 5,000 | 118,750.00 | ||
| SOVRENINS | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.02 | -2.78 | 0.70 | 14 | 1,117,839 | 779,437.30 |
| STANBIC | 58.40 | 58.40 | 58.50 | 58.50 | 58.50 | 0.10 | 0.17 | 58.40 | 85 | 295,931 | 17,282,961.00 |
| STERLINGNG | 4.00 | 4.00 | 4.01 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 73 | 7,033,285 | 28,128,999.46 |
| SUNUASSUR | 1.29 | 1.29 | 1.33 | 1.30 | 1.33 | 0.04 | 3.10 | 1.31 | 22 | 987,013 | 1,294,441.63 |
| TANTALIZER | 0.70 | 0.70 | 0.77 | 0.70 | 0.77 | 0.07 | 10.00 | 0.74 | 92 | 2,803,269 | 2,082,316.33 |
| THOMASWY | 1.57 | 1.57 | 1.65 | 1.65 | 1.65 | 0.08 | 5.10 | 1.64 | 15 | 197,348 | 323,362.36 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 619.23 | 57 | 33,822 | 20,943,579.00 | ||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.25 | 1 | 149 | 335.25 | ||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 81.00 | 31 | 47,943 | 3,883,459.65 | ||
| TRANSCORP | 11.35 | 11.35 | 11.50 | 10.70 | 11.00 | -0.35 | -3.08 | 11.14 | 297 | 10,941,660 | 121,927,129.40 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 1 | 399 | 490.77 | ||
| TRANSPOWER | 335.20 | 335.20 | 301.70 | 301.70 | 301.70 | -33.50 | -9.99 | 301.70 | 79 | 1,381,523 | 416,805,489.10 |
| UACN | 20.90 | 20.90 | 22.95 | 20.90 | 22.95 | 2.05 | 9.81 | 22.73 | 340 | 8,452,276 | 192,113,021.35 |
| UBA | 23.50 | 23.50 | 23.50 | 22.90 | 23.50 | 0.00 | 0.00 | 23.11 | 491 | 24,412,320 | 564,104,599.20 |
| UCAP | 17.05 | 17.05 | 17.65 | 17.15 | 17.30 | 0.25 | 1.47 | 17.38 | 254 | 7,019,351 | 121,988,771.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 37.00 | 1 | 9 | 333.00 | ||
| UNILEVER | 18.00 | 18.00 | 18.90 | 18.50 | 18.90 | 0.90 | 5.00 | 18.81 | 60 | 1,279,720 | 24,069,751.00 |
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.60 | 1 | 100 | 660.00 | ||
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00 | 0.36 | 51 | 7,614,622 | 2,745,086.33 |
| TOTAL TRANSACTION (113) | 9,591 | 585,119,669 | 8,203,750,122.04 |
