| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.74 | 6.74 | 7.41 | 7.41 | 7.41 | 0.67 | 9.94 | 7.41 | 9 | 141,848 | 1,051,093.68 |
| ABCTRANS | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.27 | 31 | 692,485 | 878,089.80 |
| ACADEMY | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 | 2.61 | 6 | 3,307 | 8,632.71 | ||
| ACCESSCORP | 20.75 | 20.75 | 21.60 | 20.50 | 21.40 | 0.65 | 3.13 | 21.11 | 809 | 28,048,535 | 592,210,434.05 |
| AFRIPRUD | 14.25 | 14.25 | 14.00 | 13.70 | 13.70 | -0.55 | -3.86 | 13.78 | 163 | 1,890,335 | 26,046,171.95 |
| AIICO | 1.56 | 1.56 | 1.60 | 1.53 | 1.60 | 0.04 | 2.56 | 1.58 | 166 | 13,910,830 | 21,946,640.10 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 7 | 1,080 | 2,562,300.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.56 | 3 | 19 | 143.55 | ||
| ARADEL | 497.00 | 497.00 | 497.00 | 0.00 | 0.00 | 447.30 | 286 | 733,330 | 328,018,509.00 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.06 | 1 | 2,000 | 4,120.00 | ||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 18.78 | 19 | 16,615 | 311,951.35 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 89.90 | 5 | 325 | 29,217.50 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.40 | 87 | 84,506 | 6,371,752.40 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 52 | 4,459 | 1,677,475.80 | ||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.91 | 49 | 196,121 | 4,492,214.35 | ||
| CAP | 41.50 | 41.50 | 41.50 | 0.00 | 0.00 | 40.33 | 15 | 39,523 | 1,594,054.00 | ||
| CAVERTON | 2.54 | 2.54 | 2.31 | 2.31 | 2.31 | -0.23 | -9.06 | 2.44 | 58 | 758,282 | 1,852,018.03 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 | 3.75 | 30 | 872,001 | 3,271,405.87 | ||
| CHAMS | 2.00 | 2.00 | 2.10 | 1.93 | 2.10 | 0.10 | 5.00 | 2.00 | 145 | 17,446,622 | 34,935,667.82 |
| CILEASING | 3.73 | 3.73 | 3.80 | 3.80 | 3.80 | 0.07 | 1.88 | 3.64 | 52 | 1,101,180 | 4,009,164.51 |
| CONHALLPLC | 2.75 | 2.75 | 3.01 | 2.95 | 2.95 | 0.20 | 7.27 | 2.93 | 56 | 2,132,204 | 6,243,484.18 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 24 | 2,090 | 623,029.00 | ||
| CORNERST | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.04 | -1.38 | 2.87 | 29 | 1,030,592 | 2,961,968.08 |
| CUSTODIAN | 16.80 | 16.80 | 17.80 | 17.80 | 17.80 | 1.00 | 5.95 | 17.31 | 44 | 314,083 | 5,435,627.85 |
| CUTIX | 2.30 | 2.30 | 2.30 | 2.28 | 2.29 | -0.01 | -0.43 | 2.30 | 57 | 6,146,085 | 14,117,162.40 |
| CWG | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 7.71 | 47 | 221,046 | 1,704,394.70 | ||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.61 | 12 | 77,268 | 46,904.80 | ||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 131 | 25,384 | 10,965,888.00 | ||
| DANGSUGAR | 33.70 | 33.70 | 33.70 | 0.00 | 0.00 | 32.41 | 178 | 1,130,509 | 36,635,831.40 | ||
| DEAPCAP | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.88 | 12 | 296,316 | 261,598.90 |
| ELLAHLAKES | 3.22 | 3.22 | 3.30 | 3.16 | 3.17 | -0.05 | -1.55 | 3.21 | 89 | 4,494,561 | 14,419,706.54 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 24.85 | 3 | 8 | 198.80 | ||
| ETERNA | 32.30 | 32.30 | 32.30 | 0.00 | 0.00 | 33.02 | 73 | 599,872 | 19,805,203.95 | ||
| ETI | 26.85 | 26.85 | 26.85 | 0.00 | 0.00 | 26.41 | 44 | 198,492 | 5,242,910.40 | ||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.94 | 21 | 161,779 | 960,501.55 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.99 | 5 | 2,726 | 29,960.00 | ||
| FCMB | 9.25 | 9.25 | 9.20 | 8.85 | 9.20 | -0.05 | -0.54 | 8.90 | 282 | 20,805,145 | 185,118,508.30 |
| FIDELITYBK | 18.20 | 18.20 | 18.35 | 18.20 | 18.30 | 0.10 | 0.55 | 18.28 | 489 | 47,431,832 | 866,952,472.65 |
| FIDSON | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -0.70 | -3.74 | 18.01 | 57 | 558,293 | 10,052,583.65 |
| FIRSTHOLDCO | 25.00 | 25.00 | 25.05 | 24.40 | 24.40 | -0.60 | -2.40 | 24.79 | 310 | 3,994,135 | 98,995,754.30 |
| FTNCOCOA | 1.80 | 1.80 | 1.90 | 1.80 | 1.80 | 0.00 | 0.00 | 1.87 | 65 | 2,166,167 | 4,052,005.74 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 34 | 1,488 | 1,528,771.20 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.45 | 6 | 4,571 | 29,499.90 | ||
| GTCO | 68.00 | 68.00 | 68.75 | 67.00 | 67.00 | -1.00 | -1.47 | 67.72 | 836 | 18,280,365 | 1,237,919,495.10 |
| GUINEAINS | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 | -8.70 | 0.64 | 29 | 1,113,730 | 712,302.91 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 81.22 | 61 | 558,199 | 45,338,316.75 | ||
| HMCALL | 5.22 | 5.22 | 5.22 | 0.00 | 0.00 | 4.81 | 10 | 14,002 | 67,300.40 | ||
| HONYFLOUR | 11.50 | 11.50 | 11.00 | 10.95 | 10.95 | -0.55 | -4.78 | 11.02 | 145 | 1,376,030 | 15,169,309.02 |
| IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 10.30 | 48 | 261,551 | 2,693,943.95 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 11 | 19,011 | 650,176.20 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.34 | 3 | 5,380 | 34,122.00 | ||
| INTBREW | 5.27 | 5.27 | 5.60 | 5.45 | 5.50 | 0.23 | 4.36 | 5.53 | 42 | 1,474,489 | 8,150,237.43 |
| INTENEGINS | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 16 | 111,873 | 165,209.96 | ||
| JAIZBANK | 2.95 | 2.95 | 3.14 | 3.00 | 3.00 | 0.05 | 1.69 | 3.05 | 260 | 5,638,606 | 17,188,171.47 |
| JAPAULGOLD | 1.86 | 1.86 | 1.93 | 1.84 | 1.85 | -0.01 | -0.54 | 1.86 | 96 | 4,533,040 | 8,447,206.58 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.30 | 23 | 9,550 | 1,177,515.00 | ||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 0.00 | 6.98 | 5 | 8,646 | 60,349.08 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.32 | 3 | 1,217 | 11,344.10 | ||
| LASACO | 2.07 | 2.07 | 2.07 | 2.00 | 2.00 | -0.07 | -3.38 | 2.03 | 277 | 1,070,331 | 2,175,051.09 |
| LEARNAFRCA | 3.00 | 3.00 | 3.25 | 3.25 | 3.25 | 0.25 | 8.33 | 3.25 | 30 | 341,455 | 1,110,959.49 |
| LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 | 1.22 | 9 | 375,585 | 458,448.45 |
| LIVESTOCK | 8.75 | 8.75 | 9.35 | 8.77 | 8.77 | 0.02 | 0.23 | 9.10 | 177 | 2,977,435 | 27,096,920.20 |
| MANSARD | 7.65 | 7.65 | 7.99 | 7.99 | 7.99 | 0.34 | 4.44 | 7.86 | 69 | 686,667 | 5,398,218.94 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.33 | 27 | 116,977 | 857,478.25 | ||
| MBENEFIT | 0.91 | 0.91 | 0.91 | 0.86 | 0.86 | -0.05 | -5.49 | 0.88 | 28 | 2,997,745 | 2,623,321.20 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 2 | 567 | 4,734.45 | ||
| MRS | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 157.70 | 36 | 29,952 | 4,723,396.00 | ||
| MTNN | 243.40 | 243.40 | 243.00 | 240.90 | 243.00 | -0.40 | -0.16 | 242.31 | 398 | 11,300,324 | 2,738,206,331.00 |
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.80 | 14 | 34,370 | 268,086.00 | ||
| NAHCO | 65.50 | 65.50 | 65.50 | 0.00 | 0.00 | 59.82 | 354 | 11,295,634 | 675,648,529.10 | ||
| NASCON | 43.95 | 43.95 | 43.95 | 0.00 | 0.00 | 40.88 | 55 | 158,020 | 6,459,206.45 | ||
| NB | 32.00 | 32.00 | 32.10 | 31.95 | 32.10 | 0.10 | 0.31 | 32.05 | 94 | 1,786,039 | 57,233,993.80 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.83 | 5 | 20,914 | 142,807.40 | ||
| NEIMETH | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.03 | -1.12 | 2.64 | 33 | 414,867 | 1,093,495.50 |
| NEM | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 12.82 | 43 | 327,296 | 4,195,184.80 | ||
| NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 999.78 | 67 | 298,786 | 298,720,702.50 |
| NGXGROUP | 34.45 | 34.45 | 31.50 | 31.50 | 31.50 | -2.95 | -8.56 | 31.90 | 65 | 1,335,100 | 42,583,561.45 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.24 | 20 | 67,558 | 7,920,468.00 | ||
| NNFM | 87.75 | 87.75 | 79.00 | 79.00 | 79.00 | -8.75 | -9.97 | 79.10 | 31 | 1,185,098 | 93,742,664.10 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 1 | 563 | 35,187.50 | ||
| NPFMCRFBK | 1.65 | 1.65 | 1.70 | 1.65 | 1.70 | 0.05 | 3.03 | 1.65 | 24 | 3,303,249 | 5,459,145.60 |
| NSLTECH | 0.54 | 0.54 | 0.58 | 0.58 | 0.58 | 0.04 | 7.41 | 0.55 | 51 | 1,611,613 | 891,443.94 |
| OANDO | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.18 | 508 | 2,381,320 | 88,535,959.40 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 504.02 | 161 | 150,120 | 75,663,001.20 | ||
| OMATEK | 0.62 | 0.62 | 0.68 | 0.62 | 0.62 | 0.00 | 0.00 | 0.65 | 34 | 2,128,926 | 1,391,035.70 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 709.63 | 138 | 161,267 | 114,439,922.60 | ||
| PRESTIGE | 1.00 | 1.00 | 1.04 | 0.97 | 1.04 | 0.04 | 4.00 | 1.02 | 39 | 4,855,526 | 4,967,150.24 |
| PZ | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | 27.11 | 27 | 238,362 | 6,461,594.90 | ||
| REDSTAREX | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.79 | 8 | 77,600 | 371,945.00 | ||
| REGALINS | 0.55 | 0.55 | 0.57 | 0.54 | 0.54 | -0.01 | -1.82 | 0.56 | 290 | 4,298,633 | 2,393,059.46 |
| ROYALEX | 0.80 | 0.80 | 0.87 | 0.81 | 0.81 | 0.01 | 1.25 | 0.84 | 33 | 1,010,018 | 845,751.68 |
| RTBRISCOE | 2.00 | 2.00 | 2.00 | 1.91 | 1.91 | -0.09 | -4.50 | 1.97 | 33 | 1,378,663 | 2,713,168.59 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.80 | 33 | 106,716 | 511,945.09 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 41 | 1,631 | 8,367,030.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 206.73 | 65 | 111,349 | 23,018,703.00 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 8 | 10,271 | 429,841.35 | ||
| SOVRENINS | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 | -2.15 | 0.91 | 23 | 1,029,953 | 939,645.00 |
| STANBIC | 59.05 | 59.05 | 59.05 | 0.00 | 0.00 | 60.08 | 101 | 273,058 | 16,404,790.35 | ||
| STERLINGNG | 5.23 | 5.23 | 5.35 | 5.24 | 5.24 | 0.01 | 0.19 | 5.26 | 98 | 3,203,774 | 16,845,960.91 |
| SUNUASSUR | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.26 | 119 | 995,797 | 5,237,627.50 | ||
| TANTALIZER | 2.65 | 2.65 | 2.67 | 2.50 | 2.50 | -0.15 | -5.66 | 2.51 | 141 | 17,243,709 | 43,362,275.28 |
| TOTAL | 745.00 | 745.00 | 745.00 | 0.00 | 0.00 | 670.50 | 40 | 2,036 | 1,365,138.00 | ||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 0.00 | 136.30 | 48 | 15,857 | 2,161,310.35 | ||
| TRANSCORP | 40.95 | 40.95 | 41.00 | 41.00 | 41.00 | 0.05 | 0.12 | 41.03 | 256 | 2,001,248 | 82,110,283.25 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.80 | 2 | 1,950 | 3,510.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 18 | 4,423 | 1,452,955.50 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 1.98 | 1 | 50 | 99.00 | ||
| UACN | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 30.52 | 58 | 336,349 | 10,265,246.40 | ||
| UBA | 31.30 | 31.35 | 31.55 | 31.35 | 31.55 | 0.25 | 0.80 | 31.42 | 732 | 21,974,726 | 690,491,949.55 |
| UCAP | 15.20 | 15.20 | 15.15 | 14.55 | 14.55 | -0.65 | -4.28 | 14.85 | 399 | 10,029,775 | 148,896,382.85 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 0.00 | 50.06 | 17 | 58,878 | 2,947,295.40 | ||
| UNILEVER | 34.70 | 34.70 | 38.05 | 35.20 | 38.05 | 3.35 | 9.65 | 35.87 | 64 | 1,229,185 | 44,090,362.70 |
| UNIONDICON | 7.95 | 7.95 | 7.95 | 0.00 | 0.00 | 7.45 | 14 | 114,060 | 849,248.35 | ||
| UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.49 | 0.52 | 0.00 | 0.00 | 0.50 | 69 | 9,289,022 | 4,640,217.52 |
| UPDC | 3.13 | 3.13 | 3.12 | 2.95 | 3.00 | -0.13 | -4.15 | 2.99 | 79 | 2,899,329 | 8,680,996.53 |
| UPDCREIT | 5.90 | 5.90 | 6.10 | 6.10 | 6.10 | 0.20 | 3.39 | 6.12 | 28 | 304,508 | 1,862,750.10 |
| UPL | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -0.15 | -4.23 | 3.38 | 29 | 1,526,747 | 5,162,687.40 |
| VERITASKAP | 1.01 | 1.01 | 1.08 | 1.00 | 1.00 | -0.01 | -0.99 | 1.03 | 81 | 4,849,631 | 5,002,780.05 |
| VFDGROUP | 96.00 | 96.00 | 96.00 | 0.00 | 0.00 | 89.29 | 354 | 1,991,223 | 177,799,532.50 | ||
| VITAFOAM | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.30 | 32 | 674,710 | 24,493,037.00 | ||
| WAPCO | 71.50 | 71.50 | 71.50 | 0.00 | 0.00 | 70.84 | 222 | 5,410,048 | 383,262,877.75 | ||
| WAPIC | 2.26 | 2.26 | 2.26 | 2.06 | 2.06 | -0.20 | -8.85 | 2.22 | 76 | 3,190,190 | 7,081,187.52 |
| WEMABANK | 11.50 | 11.50 | 12.00 | 11.50 | 11.95 | 0.45 | 3.91 | 11.65 | 295 | 6,404,639 | 74,643,502.65 |
| ZENITHBANK | 50.00 | 50.00 | 49.90 | 49.10 | 49.80 | -0.20 | -0.40 | 49.57 | 799 | 23,120,006 | 1,146,102,407.80 |
| TOTAL TRANSACTION (124) | 13,172 | 367,965,166 | 10,868,555,523.34 |
