| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.66 | 2.66 | 2.66 | 0.00 | 0.00 | 2.79 | 6 | 1,164 | 3,244.59 | ||
| ABCTRANS | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.20 | 19 | 95,370 | 114,681.90 | ||
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 0.00 | 2.83 | 7 | 38,292 | 108,333.36 | ||
| ACCESSCORP | 24.00 | 24.00 | 24.25 | 23.80 | 24.10 | 0.10 | 0.42 | 24.09 | 498 | 25,914,499 | 624,369,045.25 |
| AFRIPRUD | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -0.10 | -1.04 | 9.50 | 45 | 901,712 | 8,567,408.45 |
| AIICO | 1.19 | 1.19 | 1.19 | 1.13 | 1.17 | -0.02 | -1.68 | 1.17 | 88 | 3,845,942 | 4,492,824.64 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 0.00 | 2131.13 | 23 | 2,860 | 6,095,021.60 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.00 | 2 | 2,059 | 14,413.00 | ||
| ARADEL | 533.80 | 533.80 | 533.80 | 0.00 | 0.00 | 549.30 | 887 | 2,818,210 | 1,548,030,206.90 | ||
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 2.00 | 6 | 185,000 | 370,000.00 | ||
| BERGER | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 17.15 | 22 | 144,976 | 2,486,939.00 | ||
| BETAGLAS | 45.25 | 45.25 | 45.50 | 45.35 | 45.35 | 0.10 | 0.22 | 45.50 | 21 | 503,383 | 22,905,588.00 |
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 0.00 | 89.40 | 72 | 150,564 | 13,460,770.60 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 355.50 | 61 | 285,501 | 101,495,605.50 | ||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 0.00 | 16.98 | 29 | 53,517 | 908,823.05 | ||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 33.78 | 18 | 133,733 | 4,517,693.75 | ||
| CAVERTON | 1.82 | 1.82 | 1.88 | 1.81 | 1.81 | -0.01 | -0.55 | 1.83 | 68 | 3,449,174 | 6,301,111.59 |
| CHAMPION | 3.46 | 3.46 | 3.47 | 3.47 | 3.47 | 0.01 | 0.29 | 3.53 | 13 | 445,300 | 1,574,107.92 |
| CHAMS | 2.07 | 2.07 | 2.05 | 2.00 | 2.05 | -0.02 | -0.97 | 2.03 | 91 | 6,307,875 | 12,820,874.50 |
| CILEASING | 3.85 | 3.85 | 3.85 | 3.60 | 3.85 | 0.00 | 0.00 | 3.68 | 49 | 5,428,687 | 19,965,717.60 |
| CONHALLPLC | 1.60 | 1.60 | 1.58 | 1.46 | 1.56 | -0.04 | -2.50 | 1.50 | 54 | 6,013,937 | 9,044,991.88 |
| CONOIL | 260.00 | 260.00 | 260.00 | 0.00 | 0.00 | 238.71 | 136 | 800,307 | 191,041,194.90 | ||
| CORNERST | 2.50 | 2.50 | 2.50 | 2.40 | 2.50 | 0.00 | 0.00 | 2.44 | 16 | 912,194 | 2,224,316.85 |
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.02 | 57 | 1,635,976 | 19,661,439.00 | ||
| CUTIX | 2.50 | 2.50 | 2.56 | 2.50 | 2.50 | 0.00 | 0.00 | 2.53 | 33 | 1,152,827 | 2,917,892.89 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.48 | 66 | 2,191,090 | 12,003,526.80 | ||
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.64 | 19 | 308,214 | 195,900.89 | ||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 48 | 4,834 | 2,083,454.00 | ||
| DANGSUGAR | 30.00 | 30.00 | 29.90 | 28.55 | 28.55 | -1.45 | -4.83 | 29.33 | 296 | 2,601,022 | 76,280,494.60 |
| DEAPCAP | 1.17 | 1.17 | 1.20 | 1.20 | 1.20 | 0.03 | 2.56 | 1.20 | 24 | 667,016 | 801,724.06 |
| ELLAHLAKES | 3.58 | 3.58 | 3.65 | 3.57 | 3.57 | -0.01 | -0.28 | 3.61 | 41 | 1,569,014 | 5,657,763.70 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 0.00 | 23.65 | 78 | 719,936 | 17,027,848.15 | ||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.59 | 50 | 265,424 | 6,790,944.70 | ||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.80 | 3 | 4,900 | 33,300.00 | ||
| EUNISELL | 9.02 | 9.02 | 9.92 | 9.92 | 9.92 | 0.90 | 9.98 | 9.91 | 38 | 598,599 | 5,934,824.86 |
| FBNH | 27.30 | 27.30 | 27.45 | 27.10 | 27.30 | 0.00 | 0.00 | 27.22 | 224 | 4,536,965 | 123,517,130.45 |
| FCMB | 9.50 | 9.50 | 9.40 | 9.10 | 9.20 | -0.30 | -3.16 | 9.29 | 147 | 2,209,236 | 20,534,695.85 |
| FIDELITYBK | 14.60 | 14.60 | 15.00 | 14.70 | 14.80 | 0.20 | 1.37 | 14.85 | 204 | 2,301,349 | 34,175,333.10 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 0.00 | 13.94 | 23 | 43,958 | 612,894.05 | ||
| FLOURMILL | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 66.09 | 61 | 648,079 | 42,834,487.05 | ||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.74 | 1.90 | 0.00 | 0.00 | 1.81 | 84 | 9,205,830 | 16,667,455.09 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 0.00 | 1035.00 | 16 | 408 | 422,280.00 | ||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 4.00 | 6 | 61,700 | 246,855.10 | ||
| GTCO | 53.60 | 53.60 | 53.70 | 53.60 | 53.65 | 0.05 | 0.09 | 53.61 | 247 | 15,685,163 | 840,959,270.65 |
| GUINEAINS | 0.46 | 0.46 | 0.46 | 0.43 | 0.44 | -0.02 | -4.35 | 0.45 | 45 | 3,605,154 | 1,619,706.90 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 61.48 | 33 | 75,519 | 4,642,619.40 | ||
| HONYFLOUR | 4.24 | 4.24 | 4.25 | 4.11 | 4.13 | -0.11 | -2.59 | 4.16 | 47 | 1,201,242 | 5,002,282.13 |
| IKEJAHOTEL | 8.05 | 8.05 | 8.05 | 7.25 | 7.70 | -0.35 | -4.35 | 7.45 | 59 | 5,191,621 | 38,681,539.55 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 31.50 | 5 | 5,275 | 166,162.50 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 6 | 8,501 | 53,556.30 | ||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 24 | 1,728,471 | 6,925,892.88 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.23 | 3 | 24,229 | 29,803.27 | ||
| JAIZBANK | 2.32 | 2.32 | 2.36 | 2.31 | 2.35 | 0.03 | 1.29 | 2.34 | 76 | 5,442,054 | 12,736,670.95 |
| JAPAULGOLD | 2.14 | 2.14 | 2.15 | 2.10 | 2.15 | 0.01 | 0.47 | 2.13 | 105 | 4,796,797 | 10,220,615.31 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 0.00 | 155.27 | 53 | 175,790 | 27,295,231.80 | ||
| JOHNHOLT | 5.29 | 5.29 | 5.81 | 5.81 | 5.81 | 0.52 | 9.83 | 5.81 | 16 | 161,637 | 938,595.29 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 2 | 1,010 | 9,362.70 | ||
| LASACO | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.31 | 16 | 249,560 | 576,876.10 | ||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.00 | 3 | 2,010 | 6,033.00 | ||
| LINKASSURE | 0.92 | 0.92 | 0.91 | 0.90 | 0.90 | -0.02 | -2.17 | 0.90 | 18 | 1,887,334 | 1,701,955.01 |
| LIVESTOCK | 3.90 | 3.90 | 3.90 | 3.52 | 3.80 | -0.10 | -2.56 | 3.74 | 86 | 3,919,917 | 14,659,744.64 |
| MANSARD | 6.25 | 6.35 | 6.39 | 6.30 | 6.30 | 0.05 | 0.80 | 6.34 | 117 | 3,305,525 | 20,960,309.29 |
| MAYBAKER | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 7.40 | 25 | 406,523 | 3,006,267.40 | ||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | 8.40 | 2 | 219 | 1,839.60 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.30 | 2 | 750 | 3,225.00 | ||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 0.00 | 125.02 | 19 | 8,108 | 1,013,689.30 | ||
| MTNN | 169.00 | 169.00 | 170.00 | 170.00 | 170.00 | 1.00 | 0.59 | 170.24 | 383 | 3,510,743 | 597,663,459.70 |
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 0.00 | 7.20 | 12 | 172,940 | 1,245,168.00 | ||
| NAHCO | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.89 | 67 | 2,542,717 | 96,348,688.55 |
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 29.36 | 43 | 335,599 | 9,852,348.45 | ||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.23 | 52 | 219,622 | 5,980,089.45 | ||
| NEIMETH | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.02 | -1.04 | 1.89 | 20 | 341,700 | 646,172.30 |
| NEM | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 8.31 | 49 | 579,673 | 4,818,906.40 | ||
| NESTLE | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | -35.00 | -3.95 | 846.39 | 83 | 312,145 | 264,195,365.50 |
| NGXGROUP | 24.00 | 24.00 | 24.35 | 24.30 | 24.35 | 0.35 | 1.46 | 24.26 | 49 | 1,705,856 | 41,385,341.20 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 110.08 | 20 | 14,622 | 1,609,608.30 | ||
| NNFM | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 36.39 | 25 | 66,455 | 2,418,294.80 | ||
| NPFMCRFBK | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -0.01 | -0.66 | 1.51 | 44 | 1,895,772 | 2,860,808.44 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.66 | 5 | 87,500 | 57,375.00 | ||
| OANDO | 68.50 | 68.50 | 65.50 | 61.65 | 62.05 | -6.45 | -9.42 | 62.72 | 955 | 18,241,352 | 1,144,159,088.45 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 0.00 | 334.85 | 47 | 16,570 | 5,548,544.00 | ||
| OMATEK | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.66 | 15 | 334,362 | 221,740.36 | ||
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 443.65 | 53 | 136,338 | 60,486,325.60 | ||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 23 | 1,974,193 | 1,094,302.45 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 0.00 | 22.50 | 13 | 29,486 | 663,435.00 | ||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.73 | 6 | 83,400 | 394,792.30 | ||
| REGALINS | 0.48 | 0.48 | 0.50 | 0.50 | 0.50 | 0.02 | 4.17 | 0.49 | 15 | 302,959 | 149,241.51 |
| ROYALEX | 0.62 | 0.62 | 0.59 | 0.56 | 0.56 | -0.06 | -9.68 | 0.58 | 21 | 3,417,635 | 1,974,949.44 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.99 | 26 | 477,568 | 1,427,684.97 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.68 | 4 | 67,585 | 113,609.50 | ||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 0.00 | 5428.43 | 37 | 1,023 | 5,553,280.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 178.61 | 14 | 18,321 | 3,272,339.05 | ||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 25.43 | 29 | 205,413 | 5,223,417.30 | ||
| SOVRENINS | 0.64 | 0.64 | 0.63 | 0.60 | 0.63 | -0.01 | -1.56 | 0.61 | 17 | 926,097 | 562,577.09 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 0.00 | 56.65 | 52 | 282,094 | 15,981,905.05 | ||
| STERLINGNG | 5.00 | 5.00 | 5.10 | 4.85 | 4.86 | -0.14 | -2.80 | 4.94 | 146 | 10,990,908 | 54,347,785.65 |
| SUNUASSUR | 2.06 | 2.06 | 2.26 | 2.26 | 2.26 | 0.20 | 9.71 | 2.26 | 13 | 331,090 | 747,470.40 |
| TANTALIZER | 0.60 | 0.60 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33 | 0.58 | 30 | 1,104,336 | 637,323.58 |
| THOMASWY | 1.92 | 1.92 | 1.75 | 1.75 | 1.75 | -0.17 | -8.85 | 1.76 | 5 | 296,839 | 521,442.05 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 646.82 | 62 | 39,253 | 25,389,438.10 | ||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 0.00 | 99.12 | 22 | 3,470 | 343,954.80 | ||
| TRANSCORP | 43.05 | 43.05 | 44.00 | 44.00 | 44.00 | 0.95 | 2.21 | 43.38 | 215 | 1,447,293 | 62,785,700.15 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 46 | 108,696 | 35,217,504.00 | ||
| TRIPPLEG | 1.72 | 1.72 | 1.72 | 0.00 | 0.00 | 1.57 | 14 | 238,740 | 375,832.80 | ||
| UACN | 20.60 | 20.60 | 20.05 | 20.00 | 20.00 | -0.60 | -2.91 | 20.03 | 78 | 5,950,067 | 119,181,977.50 |
| UBA | 30.95 | 30.95 | 31.95 | 31.00 | 31.65 | 0.70 | 2.26 | 31.58 | 502 | 22,890,570 | 722,877,884.65 |
| UCAP | 16.15 | 14.55 | 16.90 | 14.55 | 16.00 | -0.15 | -0.93 | 15.33 | 1202 | 76,764,351 | 1,176,677,290.45 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.45 | 66 | 1,015,451 | 23,816,802.25 |
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25 | 0.33 | 41 | 12,252,734 | 4,050,738.55 |
| UPDC | 1.51 | 1.51 | 1.48 | 1.42 | 1.47 | -0.04 | -2.65 | 1.47 | 26 | 1,164,853 | 1,710,329.05 |
| UPDCREIT | 5.45 | 5.45 | 5.45 | 0.00 | 0.00 | 5.44 | 32 | 274,195 | 1,490,616.40 | ||
| UPL | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.40 | 18 | 214,106 | 726,947.02 |
| VERITASKAP | 1.30 | 1.30 | 1.38 | 1.22 | 1.27 | -0.03 | -2.31 | 1.29 | 72 | 14,999,148 | 19,344,950.27 |
| VFDGROUP | 45.00 | 45.00 | 40.50 | 40.50 | 40.50 | -4.50 | -10.00 | 40.50 | 13 | 3,631,589 | 147,079,354.50 |
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 20.74 | 27 | 212,935 | 4,415,519.05 | ||
| WAPCO | 38.20 | 38.20 | 38.20 | 0.00 | 0.00 | 38.26 | 100 | 905,599 | 34,645,402.10 | ||
| WAPIC | 0.99 | 0.99 | 1.08 | 0.98 | 1.00 | 0.01 | 1.01 | 1.05 | 48 | 4,243,117 | 4,473,935.75 |
| WEMABANK | 7.90 | 7.90 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 7.80 | 132 | 1,979,990 | 15,448,132.70 |
| ZENITHBANK | 41.60 | 41.60 | 42.10 | 41.85 | 42.00 | 0.40 | 0.96 | 42.02 | 345 | 13,533,694 | 568,684,288.80 |
| TOTAL TRANSACTION (119) | 10,192 | 349,935,806 | 9,261,423,886.87 |
