| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.95 | 3.95 | 4.30 | 4.30 | 4.30 | 0.35 | 8.86 | 4.29 | 31 | 257,339 | 1,103,550.54 |
| ABCTRANS | 1.53 | 1.53 | 1.53 | 0.00 | 0.00 | 1.43 | 32 | 113,526 | 162,244.94 | ||
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 0.00 | 2.94 | 6 | 17,980 | 52,898.20 | ||
| ACCESSCORP | 22.50 | 22.50 | 22.90 | 22.00 | 22.45 | -0.05 | -0.22 | 22.16 | 873 | 36,596,783 | 810,888,598.25 |
| AFRIPRUD | 15.30 | 15.30 | 15.45 | 15.10 | 15.10 | -0.20 | -1.31 | 15.30 | 377 | 6,317,670 | 96,665,371.05 |
| AIICO | 1.50 | 1.50 | 1.62 | 1.55 | 1.58 | 0.08 | 5.33 | 1.59 | 130 | 4,756,768 | 7,561,173.23 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 3 | 146 | 346,385.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.80 | 10 | 1,035 | 7,035.25 | ||
| ARADEL | 522.00 | 522.00 | 505.00 | 505.00 | 505.00 | -17.00 | -3.26 | 502.93 | 383 | 549,908 | 276,564,091.80 |
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 19.20 | 23 | 50,899 | 977,276.70 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 91.87 | 15 | 6,007 | 551,853.85 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.75 | 178 | 267,700 | 20,277,133.20 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 54 | 2,919 | 1,098,127.80 | ||
| CADBURY | 23.10 | 23.10 | 24.90 | 24.90 | 24.90 | 1.80 | 7.79 | 24.15 | 80 | 577,215 | 13,937,039.75 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 42.62 | 11 | 34,209 | 1,458,026.40 | ||
| CAVERTON | 2.61 | 2.61 | 2.61 | 0.00 | 0.00 | 2.56 | 64 | 540,999 | 1,382,725.03 | ||
| CHAMPION | 3.80 | 3.80 | 4.00 | 4.00 | 4.00 | 0.20 | 5.26 | 3.98 | 37 | 120,383 | 478,796.04 |
| CHAMS | 2.00 | 2.00 | 2.17 | 2.12 | 2.15 | 0.15 | 7.50 | 2.15 | 143 | 12,384,905 | 26,571,840.60 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 0.00 | 3.88 | 15 | 444,216 | 1,722,442.40 | ||
| CONHALLPLC | 3.30 | 3.30 | 3.59 | 3.30 | 3.59 | 0.29 | 8.79 | 3.40 | 47 | 3,595,995 | 12,220,875.54 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 28 | 2,408 | 717,824.80 | ||
| CORNERST | 3.34 | 3.34 | 3.35 | 3.35 | 3.35 | 0.01 | 0.30 | 3.36 | 36 | 2,833,787 | 9,530,582.79 |
| CUSTODIAN | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 20.34 | 51 | 400,213 | 8,142,039.25 | ||
| CUTIX | 2.30 | 2.30 | 2.42 | 2.42 | 2.42 | 0.12 | 5.22 | 2.39 | 62 | 1,113,616 | 2,664,829.80 |
| CWG | 8.40 | 8.40 | 8.75 | 8.40 | 8.40 | 0.00 | 0.00 | 8.44 | 59 | 1,092,205 | 9,222,475.45 |
| DAARCOMM | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.63 | 21 | 343,445 | 216,324.88 | ||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 161 | 76,071 | 32,862,672.00 | ||
| DANGSUGAR | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.00 | -2.78 | 35.07 | 283 | 4,033,806 | 141,455,668.05 |
| DEAPCAP | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 | 0.94 | 22 | 168,650 | 159,174.00 | ||
| ELLAHLAKES | 3.10 | 3.10 | 3.10 | 3.01 | 3.01 | -0.09 | -2.90 | 3.07 | 108 | 13,793,713 | 42,345,105.31 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 25.30 | 1 | 3,168 | 80,150.40 | ||
| ETERNA | 38.00 | 38.00 | 34.50 | 34.50 | 34.50 | -3.50 | -9.21 | 34.52 | 61 | 1,438,181 | 49,649,605.90 |
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 29.26 | 48 | 96,837 | 2,833,043.10 | ||
| ETRANZACT | 4.80 | 4.80 | 5.25 | 5.25 | 5.25 | 0.45 | 9.38 | 5.23 | 9 | 279,625 | 1,462,997.60 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.83 | 6 | 1,152 | 12,473.25 | ||
| FCMB | 9.50 | 9.50 | 9.95 | 9.60 | 9.95 | 0.45 | 4.74 | 9.69 | 227 | 7,156,878 | 69,375,150.50 |
| FIDELITYBK | 18.25 | 18.25 | 19.05 | 18.10 | 19.05 | 0.80 | 4.38 | 18.58 | 479 | 20,485,855 | 380,598,389.40 |
| FIDSON | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 17.45 | 78 | 345,288 | 6,026,241.80 | ||
| FIRSTHOLDCO | 28.55 | 28.55 | 29.00 | 28.65 | 28.90 | 0.35 | 1.23 | 28.90 | 255 | 8,135,739 | 235,114,095.60 |
| FTNCOCOA | 1.70 | 1.70 | 1.72 | 1.71 | 1.71 | 0.01 | 0.59 | 1.72 | 59 | 2,121,850 | 3,645,603.08 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 121 | 8,001,641 | 8,220,885,963.40 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 6.60 | 5 | 4,450 | 29,370.20 | ||
| GTCO | 62.00 | 62.00 | 62.85 | 62.10 | 62.85 | 0.85 | 1.37 | 62.51 | 357 | 5,348,529 | 334,350,113.60 |
| GUINEAINS | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.68 | 35 | 780,080 | 526,976.01 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.09 | 66 | 480,981 | 38,520,071.30 |
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 5 | 10,220 | 54,063.80 | ||
| HONYFLOUR | 12.80 | 12.80 | 12.90 | 12.60 | 12.80 | 0.00 | 0.00 | 12.76 | 230 | 7,763,986 | 99,036,220.56 |
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.97 | 67 | 446,707 | 4,451,952.45 | ||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.33 | 9 | 28,671 | 984,250.20 | ||
| INTBREW | 5.15 | 5.15 | 5.18 | 5.10 | 5.18 | 0.03 | 0.58 | 5.14 | 48 | 2,938,906 | 15,096,499.41 |
| INTENEGINS | 1.69 | 1.69 | 1.80 | 1.70 | 1.80 | 0.11 | 6.51 | 1.72 | 17 | 525,743 | 903,344.45 |
| JAIZBANK | 3.29 | 3.29 | 3.30 | 3.17 | 3.19 | -0.10 | -3.04 | 3.24 | 145 | 1,602,923 | 5,198,730.70 |
| JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.98 | 1.98 | -0.02 | -1.00 | 1.99 | 64 | 1,412,689 | 2,814,011.00 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 123.37 | 52 | 14,463 | 1,784,361.10 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 7.75 | 12 | 21,546 | 166,980.50 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.30 | 4 | 8,098 | 75,311.40 | ||
| LASACO | 2.58 | 2.58 | 2.51 | 2.50 | 2.51 | -0.07 | -2.71 | 2.51 | 26 | 3,450,647 | 8,662,571.17 |
| LEARNAFRCA | 3.02 | 3.02 | 3.02 | 0.00 | 0.00 | 3.24 | 10 | 43,333 | 140,356.08 | ||
| LINKASSURE | 1.43 | 1.43 | 1.43 | 1.42 | 1.43 | 0.00 | 0.00 | 1.43 | 29 | 1,475,153 | 2,102,180.99 |
| LIVESTOCK | 9.24 | 9.24 | 10.15 | 9.57 | 9.57 | 0.33 | 3.57 | 9.82 | 362 | 6,407,780 | 62,916,285.43 |
| MANSARD | 8.60 | 8.75 | 9.00 | 8.70 | 9.00 | 0.40 | 4.65 | 8.78 | 88 | 3,510,497 | 30,814,693.03 |
| MAYBAKER | 8.00 | 8.00 | 8.80 | 8.60 | 8.80 | 0.80 | 10.00 | 8.56 | 78 | 1,132,075 | 9,690,869.60 |
| MBENEFIT | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.80 | 20 | 7,795,614 | 6,236,491.20 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 9 | 17,508 | 146,191.80 | ||
| MRS | 167.10 | 167.10 | 167.10 | 0.00 | 0.00 | 162.30 | 61 | 45,025 | 7,307,334.90 | ||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 235.69 | 482 | 1,884,769 | 444,214,720.30 | ||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 8.01 | 15 | 30,757 | 246,241.90 | ||
| NAHCO | 62.55 | 62.55 | 62.55 | 0.00 | 0.00 | 62.51 | 71 | 352,551 | 22,038,341.65 | ||
| NASCON | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 42.05 | 82 | 1,587,998 | 66,775,357.95 | ||
| NB | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.20 | -0.60 | 33.26 | 172 | 1,630,603 | 54,232,154.40 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 2 | 85 | 620.50 | ||
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.80 | 23 | 191,987 | 536,707.10 | ||
| NEM | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 12.44 | 29 | 390,618 | 4,859,519.75 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 977.76 | 62 | 7,901 | 7,725,307.40 | ||
| NGXGROUP | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | -0.15 | -0.50 | 28.83 | 46 | 552,210 | 15,917,794.50 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 122.78 | 13 | 3,796 | 466,085.80 | ||
| NNFM | 79.80 | 79.80 | 79.80 | 0.00 | 0.00 | 75.67 | 23 | 25,480 | 1,928,088.05 | ||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.83 | 1.88 | -0.01 | -0.53 | 1.87 | 32 | 1,945,838 | 3,639,974.59 |
| NSLTECH | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 51 | 5,850,428 | 3,224,000.68 |
| OANDO | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.00 | -5.66 | 50.25 | 442 | 1,308,015 | 65,733,321.15 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 527.91 | 89 | 47,908 | 25,290,916.40 | ||
| OMATEK | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 21 | 395,216 | 265,829.41 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 748.87 | 124 | 395,735 | 296,353,195.70 | ||
| PRESTIGE | 1.00 | 1.00 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00 | 1.03 | 38 | 5,397,916 | 5,555,412.64 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.40 | 18 | 103,658 | 3,462,177.20 | ||
| REDSTAREX | 4.82 | 4.82 | 4.82 | 0.00 | 0.00 | 4.98 | 10 | 26,366 | 131,301.12 | ||
| REGALINS | 0.62 | 0.62 | 0.67 | 0.67 | 0.67 | 0.05 | 8.06 | 0.66 | 15 | 1,133,872 | 753,547.59 |
| ROYALEX | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -0.07 | -7.95 | 0.83 | 33 | 222,663 | 184,284.64 |
| RTBRISCOE | 2.45 | 2.45 | 2.45 | 0.00 | 0.00 | 2.50 | 25 | 241,763 | 605,606.08 | ||
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.28 | 19 | 52,468 | 224,754.73 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 45 | 1,584 | 8,125,920.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 219.52 | 26 | 31,379 | 6,888,457.65 | ||
| SOVRENINS | 0.93 | 0.93 | 0.95 | 0.95 | 0.95 | 0.02 | 2.15 | 0.95 | 21 | 1,226,192 | 1,165,855.46 |
| STANBIC | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.28 | 68 | 116,656 | 7,264,875.65 | ||
| STERLINGNG | 5.10 | 5.10 | 5.35 | 5.32 | 5.35 | 0.25 | 4.90 | 5.35 | 107 | 2,518,211 | 13,469,966.67 |
| SUNUASSUR | 5.45 | 5.45 | 5.85 | 5.59 | 5.85 | 0.40 | 7.34 | 5.78 | 46 | 1,617,249 | 9,355,379.09 |
| TANTALIZER | 3.08 | 3.08 | 3.01 | 2.92 | 2.92 | -0.16 | -5.19 | 2.96 | 140 | 16,865,502 | 49,983,197.64 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 0.00 | 624.47 | 62 | 28,694 | 17,918,489.40 | ||
| TRANSCOHOT | 136.00 | 136.00 | 136.00 | 0.00 | 0.00 | 125.20 | 68 | 12,763 | 1,597,971.55 | ||
| TRANSCORP | 47.00 | 47.00 | 45.05 | 45.00 | 45.00 | -2.00 | -4.26 | 45.16 | 249 | 3,931,829 | 177,548,288.10 |
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 29 | 2,486 | 816,651.00 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.08 | 2 | 1,365 | 2,839.20 | ||
| UACN | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 35.23 | 49 | 366,370 | 12,906,852.45 | ||
| UBA | 37.80 | 38.00 | 38.00 | 36.95 | 36.95 | -0.85 | -2.25 | 37.82 | 883 | 26,538,189 | 1,003,776,516.80 |
| UCAP | 16.60 | 16.60 | 17.00 | 16.50 | 16.95 | 0.35 | 2.11 | 16.71 | 650 | 16,073,527 | 268,575,512.75 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 0.00 | 51.25 | 5 | 303 | 15,528.75 | ||
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 0.00 | 37.98 | 48 | 195,579 | 7,428,954.50 | ||
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 5.30 | 1 | 5,300 | 28,090.00 | ||
| UNIVINSURE | 0.57 | 0.57 | 0.60 | 0.53 | 0.60 | 0.03 | 5.26 | 0.58 | 65 | 22,021,254 | 12,808,285.83 |
| UPDC | 2.95 | 2.95 | 2.99 | 2.90 | 2.90 | -0.05 | -1.69 | 2.93 | 53 | 1,152,205 | 3,377,947.33 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.22 | 43 | 366,626 | 2,279,725.35 | ||
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.12 | 15 | 87,103 | 358,782.66 | ||
| VERITASKAP | 1.17 | 1.17 | 1.21 | 1.09 | 1.10 | -0.07 | -5.98 | 1.11 | 69 | 5,005,772 | 5,555,394.16 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 50.27 | 6 | 1,600 | 80,431.90 | ||
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 0.00 | 34.82 | 44 | 373,157 | 12,991,825.40 | ||
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 0.00 | 71.13 | 132 | 2,767,848 | 196,873,211.15 | ||
| WAPIC | 2.38 | 2.38 | 2.25 | 2.15 | 2.24 | -0.14 | -5.88 | 2.18 | 133 | 8,642,471 | 18,854,438.48 |
| WEMABANK | 10.85 | 10.85 | 11.20 | 10.75 | 11.20 | 0.35 | 3.23 | 10.90 | 243 | 10,344,429 | 112,702,742.15 |
| ZENITHBANK | 47.90 | 47.90 | 49.45 | 47.80 | 49.45 | 1.55 | 3.24 | 48.19 | 639 | 20,137,006 | 970,325,322.55 |
| TOTAL TRANSACTION (119) | 12,364 | 348,039,604 | 15,070,479,841.66 |
