| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.63 | 3.63 | 3.30 | 3.30 | 3.30 | -0.33 | -9.09 | 3.32 | 31 | 490,962 | 1,630,353.34 |
| ABCTRANS | 1.07 | 1.07 | 1.10 | 1.10 | 1.10 | 0.03 | 2.80 | 1.11 | 27 | 516,802 | 572,441.51 |
| ACADEMY | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.24 | 11 | 24,617 | 79,833.65 | ||
| ACCESSCORP | 24.10 | 24.10 | 24.50 | 24.00 | 24.20 | 0.10 | 0.41 | 24.21 | 580 | 44,043,739 | 1,066,483,444.50 |
| AFRIPRUD | 23.35 | 23.35 | 23.35 | 0.00 | 0.00 | 23.33 | 119 | 1,046,457 | 24,415,055.20 | ||
| AIICO | 1.61 | 1.61 | 1.77 | 1.58 | 1.71 | 0.10 | 6.21 | 1.70 | 250 | 21,782,168 | 36,928,766.64 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 178 | 422,305.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 1 | 125 | 893.75 | ||
| ARADEL | 548.00 | 548.00 | 548.00 | 0.00 | 0.00 | 524.03 | 421 | 893,186 | 468,056,624.00 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 6 | 34,255 | 68,510.00 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.63 | 25 | 77,349 | 1,518,247.50 | ||
| BETAGLAS | 59.10 | 59.10 | 59.10 | 0.00 | 0.00 | 59.76 | 21 | 14,511 | 867,146.60 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 92.54 | 153 | 636,900 | 58,938,100.90 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 52 | 103,434 | 38,632,599.00 | ||
| CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.76 | 60 | 260,798 | 5,935,466.60 | ||
| CAP | 44.00 | 44.00 | 47.75 | 47.75 | 47.75 | 3.75 | 8.52 | 45.53 | 30 | 183,544 | 8,356,292.50 |
| CAVERTON | 2.42 | 2.42 | 2.42 | 2.34 | 2.34 | -0.08 | -3.31 | 2.40 | 61 | 1,193,305 | 2,863,663.65 |
| CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 0.00 | 3.91 | 11 | 84,213 | 329,359.46 | ||
| CHAMS | 2.06 | 2.06 | 2.10 | 2.04 | 2.10 | 0.04 | 1.94 | 2.06 | 102 | 5,796,615 | 11,957,958.81 |
| CILEASING | 4.40 | 4.40 | 4.48 | 4.10 | 4.10 | -0.30 | -6.82 | 4.24 | 78 | 1,940,920 | 8,225,227.99 |
| CONHALLPLC | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.19 | 24 | 555,923 | 1,771,386.78 | ||
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 29 | 2,768 | 964,648.00 | ||
| CORNERST | 3.91 | 3.91 | 3.91 | 0.00 | 0.00 | 3.57 | 28 | 518,322 | 1,848,268.98 | ||
| CUSTODIAN | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -0.50 | -2.63 | 18.33 | 55 | 843,933 | 15,465,576.75 |
| CUTIX | 2.79 | 2.79 | 2.77 | 2.70 | 2.70 | -0.09 | -3.23 | 2.74 | 85 | 2,790,075 | 7,646,472.34 |
| CWG | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 6.79 | 29 | 324,090 | 2,199,109.50 | ||
| DAARCOMM | 0.72 | 0.72 | 0.77 | 0.66 | 0.77 | 0.05 | 6.94 | 0.70 | 501 | 1,692,683 | 1,181,612.82 |
| DANGCEM | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 | 389.71 | 338 | 471,686 | 183,818,738.10 | ||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 37.50 | 237 | 998,350 | 37,440,971.00 | ||
| DEAPCAP | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -0.08 | -7.08 | 1.11 | 34 | 1,123,183 | 1,246,487.50 |
| ELLAHLAKES | 3.13 | 3.13 | 3.24 | 3.16 | 3.20 | 0.07 | 2.24 | 3.20 | 73 | 2,264,372 | 7,238,586.52 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 21.17 | 5 | 61,307 | 1,297,995.30 | ||
| ETERNA | 27.60 | 27.60 | 27.70 | 25.00 | 26.90 | -0.70 | -2.54 | 26.86 | 114 | 1,868,638 | 50,192,765.90 |
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 28.13 | 50 | 95,821 | 2,695,681.50 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.15 | 25 | 201,960 | 1,241,568.95 | ||
| EUNISELL | 14.06 | 14.06 | 14.06 | 0.00 | 0.00 | 12.73 | 36 | 157,161 | 2,001,338.26 | ||
| FBNH | 29.15 | 29.15 | 29.00 | 28.70 | 28.70 | -0.45 | -1.54 | 28.92 | 263 | 3,023,169 | 87,415,688.30 |
| FCMB | 10.15 | 10.15 | 10.15 | 10.00 | 10.10 | -0.05 | -0.49 | 10.08 | 208 | 5,550,539 | 55,948,135.90 |
| FIDELITYBK | 18.20 | 18.20 | 18.50 | 18.00 | 18.05 | -0.15 | -0.82 | 18.13 | 317 | 6,868,608 | 124,504,234.40 |
| FIDSON | 17.25 | 17.25 | 17.25 | 0.00 | 0.00 | 16.54 | 31 | 32,805 | 542,524.00 | ||
| FTNCOCOA | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.05 | -2.63 | 1.89 | 60 | 1,002,934 | 1,896,877.85 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 28 | 633 | 655,155.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 2 | 580 | 4,512.40 | ||
| GTCO | 58.00 | 58.00 | 59.00 | 58.20 | 59.00 | 1.00 | 1.72 | 58.71 | 223 | 4,011,848 | 235,531,856.15 |
| GUINEAINS | 0.92 | 0.92 | 0.94 | 0.85 | 0.94 | 0.02 | 2.17 | 0.90 | 88 | 3,461,835 | 3,130,042.27 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 67.57 | 27 | 17,134 | 1,157,661.90 | ||
| HMCALL | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.03 | 10 | 82,100 | 412,878.00 | ||
| HONYFLOUR | 9.15 | 9.15 | 9.90 | 9.17 | 9.70 | 0.55 | 6.01 | 9.65 | 233 | 4,639,404 | 44,755,367.49 |
| IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 12.76 | 49 | 269,987 | 3,445,341.10 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.25 | 9 | 25,416 | 870,397.20 | ||
| INTBREW | 5.25 | 5.25 | 5.15 | 5.02 | 5.15 | -0.10 | -1.90 | 5.11 | 43 | 739,967 | 3,778,238.34 |
| INTENEGINS | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.80 | 14 | 437,326 | 788,428.29 | ||
| JAIZBANK | 3.00 | 3.00 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00 | 2.96 | 130 | 6,227,384 | 18,408,803.40 |
| JAPAULGOLD | 2.20 | 2.20 | 2.20 | 2.15 | 2.18 | -0.02 | -0.91 | 2.16 | 106 | 5,562,852 | 12,020,361.44 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 130.70 | 55 | 22,251 | 2,908,190.10 | ||
| JOHNHOLT | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 8.42 | 41 | 265,176 | 2,231,951.98 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 4 | 15,800 | 162,740.00 | ||
| LASACO | 3.37 | 3.37 | 3.16 | 3.12 | 3.16 | -0.21 | -6.23 | 3.13 | 54 | 108,044,540 | 338,668,212.20 |
| LEARNAFRCA | 4.99 | 4.99 | 4.99 | 0.00 | 0.00 | 4.83 | 17 | 77,413 | 373,921.46 | ||
| LINKASSURE | 1.59 | 1.59 | 1.62 | 1.50 | 1.61 | 0.02 | 1.26 | 1.58 | 21 | 2,586,925 | 4,083,625.42 |
| LIVESTOCK | 6.24 | 6.24 | 6.24 | 5.96 | 6.00 | -0.24 | -3.85 | 6.00 | 156 | 4,417,248 | 26,518,581.62 |
| MANSARD | 9.25 | 9.25 | 9.20 | 9.02 | 9.20 | -0.05 | -0.54 | 9.14 | 95 | 2,234,056 | 20,417,271.04 |
| MAYBAKER | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 8.50 | 72 | 834,296 | 7,090,964.10 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 10.04 | 6 | 107,375 | 1,078,218.75 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 4.00 | 1 | 2,000 | 8,000.00 | ||
| MRS | 201.00 | 201.00 | 201.00 | 0.00 | 0.00 | 186.32 | 63 | 41,665 | 7,762,890.00 | ||
| MTNN | 233.00 | 233.00 | 256.30 | 256.30 | 256.30 | 23.30 | 10.00 | 250.21 | 1019 | 6,522,114 | 1,631,881,812.80 |
| MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 10.05 | 10 | 14,588 | 146,609.40 | ||
| NAHCO | 50.90 | 50.90 | 50.90 | 0.00 | 0.00 | 49.49 | 125 | 2,424,277 | 119,968,813.60 | ||
| NASCON | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 37.79 | 112 | 631,765 | 23,875,703.95 | ||
| NB | 31.90 | 31.90 | 31.35 | 31.35 | 31.35 | -0.55 | -1.72 | 31.37 | 98 | 941,499 | 29,533,791.25 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.20 | 1 | 1,000 | 7,200.00 | ||
| NEIMETH | 3.75 | 3.75 | 3.70 | 3.61 | 3.61 | -0.14 | -3.73 | 3.66 | 96 | 1,705,712 | 6,250,121.86 |
| NEM | 12.65 | 12.65 | 12.85 | 12.85 | 12.85 | 0.20 | 1.58 | 12.51 | 43 | 510,229 | 6,382,995.20 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 895.88 | 80 | 22,262 | 19,944,084.20 | ||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.78 | 17 | 206,897 | 5,746,648.00 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 119.98 | 15 | 36,483 | 4,377,118.40 | ||
| NNFM | 54.45 | 54.45 | 54.45 | 0.00 | 0.00 | 50.39 | 37 | 123,163 | 6,206,579.20 | ||
| NPFMCRFBK | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | -0.05 | -2.86 | 1.71 | 492 | 1,783,866 | 3,043,378.60 |
| NSLTECH | 0.81 | 0.81 | 0.75 | 0.73 | 0.73 | -0.08 | -9.88 | 0.74 | 53 | 3,004,545 | 2,222,823.47 |
| OANDO | 74.00 | 74.00 | 72.00 | 70.00 | 72.00 | -2.00 | -2.70 | 70.51 | 678 | 7,034,710 | 496,043,822.10 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.40 | 17 | 2,598 | 1,268,863.20 | ||
| OMATEK | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 26 | 2,688,761 | 2,392,997.29 |
| PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 0.00 | 518.33 | 96 | 197,289 | 102,261,426.10 | ||
| PRESTIGE | 1.40 | 1.40 | 1.43 | 1.28 | 1.43 | 0.03 | 2.14 | 1.37 | 104 | 12,185,810 | 16,740,660.03 |
| PZ | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 23.30 | 38 | 113,398 | 2,642,520.90 | ||
| REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.02 | 6 | 41,950 | 210,697.75 | ||
| REGALINS | 0.81 | 0.81 | 0.85 | 0.82 | 0.82 | 0.01 | 1.23 | 0.83 | 74 | 2,259,579 | 1,865,698.70 |
| ROYALEX | 0.92 | 0.92 | 0.99 | 0.90 | 0.99 | 0.07 | 7.61 | 0.94 | 61 | 5,074,052 | 4,761,152.42 |
| RTBRISCOE | 2.40 | 2.40 | 2.50 | 2.45 | 2.50 | 0.10 | 4.17 | 2.48 | 28 | 672,811 | 1,665,692.10 |
| SCOA | 2.72 | 2.99 | 2.99 | 2.99 | 2.99 | 0.27 | 9.93 | 2.99 | 6 | 330,387 | 987,857.13 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 46 | 9,894 | 50,756,220.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 197.29 | 28 | 23,903 | 4,715,847.15 | ||
| SKYAVN | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 31.22 | 16 | 100,615 | 3,141,626.50 | ||
| SOVRENINS | 1.20 | 1.20 | 1.24 | 1.17 | 1.17 | -0.03 | -2.50 | 1.21 | 55 | 3,743,316 | 4,542,925.16 |
| STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 61.76 | 73 | 99,780 | 6,162,330.05 | ||
| STERLINGNG | 5.62 | 5.62 | 5.60 | 5.40 | 5.40 | -0.22 | -3.91 | 5.46 | 213 | 6,817,745 | 37,218,512.36 |
| SUNUASSUR | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | -0.55 | -8.21 | 6.29 | 56 | 855,149 | 5,374,719.23 |
| TANTALIZER | 2.23 | 2.23 | 2.26 | 2.12 | 2.26 | 0.03 | 1.35 | 2.17 | 66 | 1,237,181 | 2,685,223.31 |
| THOMASWY | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 1.88 | 8 | 164,404 | 308,549.36 | ||
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 644.84 | 64 | 45,590 | 29,398,416.40 | ||
| TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 114.90 | 34 | 14,982 | 1,721,457.70 | ||
| TRANSCORP | 48.50 | 48.50 | 50.00 | 50.00 | 50.00 | 1.50 | 3.09 | 49.75 | 306 | 2,833,066 | 140,940,898.70 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 7 | 162,000 | 324,400.00 |
| TRANSPOWER | 324.00 | 324.00 | 324.00 | 0.00 | 0.00 | 313.86 | 92 | 56,339 | 17,682,643.40 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.30 | 12 | 60,149 | 138,206.57 | ||
| UACN | 36.00 | 36.00 | 36.90 | 36.90 | 36.90 | 0.90 | 2.50 | 35.30 | 68 | 1,222,490 | 43,150,691.50 |
| UBA | 33.90 | 33.90 | 34.00 | 33.80 | 34.00 | 0.10 | 0.29 | 33.92 | 472 | 27,876,550 | 945,658,399.75 |
| UCAP | 22.40 | 22.40 | 22.40 | 22.10 | 22.20 | -0.20 | -0.89 | 22.27 | 277 | 4,925,936 | 109,690,337.15 |
| UNILEVER | 37.15 | 37.15 | 37.15 | 0.00 | 0.00 | 36.17 | 51 | 202,607 | 7,328,232.00 | ||
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.75 | 3 | 1,969 | 13,290.75 | ||
| UNIVINSURE | 0.69 | 0.69 | 0.75 | 0.66 | 0.75 | 0.06 | 8.70 | 0.74 | 172 | 22,672,384 | 16,702,840.62 |
| UPDC | 1.84 | 1.84 | 1.97 | 1.93 | 1.95 | 0.11 | 5.98 | 1.96 | 124 | 4,838,129 | 9,478,086.10 |
| UPDCREIT | 5.50 | 5.50 | 5.50 | 5.35 | 5.35 | -0.15 | -2.73 | 5.41 | 49 | 2,344,172 | 12,690,246.10 |
| UPL | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 4.67 | 9 | 14,277 | 66,685.24 | ||
| VERITASKAP | 1.51 | 1.51 | 1.57 | 1.50 | 1.51 | 0.00 | 0.00 | 1.51 | 88 | 7,468,552 | 11,306,110.31 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 42.34 | 32 | 98,194 | 4,157,920.50 | ||
| VITAFOAM | 23.50 | 23.50 | 24.25 | 24.25 | 24.25 | 0.75 | 3.19 | 24.10 | 48 | 510,373 | 12,297,508.00 |
| WAPCO | 70.95 | 70.95 | 70.95 | 0.00 | 0.00 | 69.39 | 102 | 721,563 | 50,070,499.00 | ||
| WAPIC | 2.44 | 2.44 | 2.62 | 2.46 | 2.56 | 0.12 | 4.92 | 2.55 | 108 | 6,817,312 | 17,389,402.13 |
| WEMABANK | 10.30 | 10.30 | 10.50 | 9.60 | 10.50 | 0.20 | 1.94 | 9.91 | 404 | 12,162,173 | 120,550,461.70 |
| ZENITHBANK | 47.00 | 47.00 | 47.20 | 46.90 | 47.20 | 0.20 | 0.43 | 47.00 | 490 | 26,702,300 | 1,255,098,671.50 |
| TOTAL TRANSACTION (122) | 13,037 | 437,030,455 | 8,472,294,994.79 |
