| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.30 | 8.30 | 8.30 | 0.00 | 7.60 | 36 | 38,286 | 290,838.72 | |||
| ABCTRANS | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -0.09 | -3.80 | 2.32 | 77 | 903,294 | 2,098,501.93 |
| ACADEMY | 2.97 | 2.97 | 3.26 | 3.05 | 3.26 | 0.29 | 9.76 | 3.20 | 49 | 1,930,638 | 6,176,405.14 |
| ACCESSCORP | 21.05 | 21.05 | 21.65 | 21.00 | 21.25 | 0.20 | 0.95 | 21.19 | 967 | 103,915,333 | 2,201,914,353.10 |
| AFRIPRUD | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.05 | -0.29 | 16.93 | 111 | 790,718 | 13,384,578.90 |
| AIICO | 1.68 | 1.68 | 1.68 | 1.65 | 1.67 | -0.01 | -0.60 | 1.67 | 194 | 11,666,106 | 19,426,190.91 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 1 | 5 | 11,862.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.72 | 3 | 3,740 | 28,872.00 | |||
| ARADEL | 488.00 | 488.00 | 525.00 | 525.00 | 525.00 | 37.00 | 7.58 | 505.71 | 597 | 1,866,391 | 943,846,563.80 |
| AUSTINLAZ | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.17 | 9.94 | 1.86 | 8 | 147,350 | 274,468.00 |
| BERGER | 19.60 | 19.60 | 19.60 | 0.00 | 19.54 | 36 | 13,028 | 254,623.25 | |||
| BETAGLAS | 120.75 | 120.75 | 132.80 | 132.80 | 132.80 | 12.05 | 9.98 | 132.80 | 17 | 469,790 | 62,388,112.00 |
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 75.92 | 247 | 706,855 | 53,662,965.00 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 73 | 22,574 | 8,492,338.80 | |||
| CADBURY | 35.05 | 35.05 | 38.00 | 38.00 | 38.00 | 2.95 | 8.42 | 37.28 | 321 | 2,113,487 | 78,786,266.45 |
| CAP | 40.00 | 40.00 | 40.00 | 0.00 | 43.38 | 23 | 211,654 | 9,182,216.55 | |||
| CAVERTON | 2.92 | 3.21 | 3.21 | 2.92 | 2.92 | 0.00 | 0.00 | 3.15 | 199 | 13,792,806 | 43,414,632.94 |
| CHAMPION | 4.70 | 4.70 | 4.75 | 4.65 | 4.65 | -0.05 | -1.06 | 4.71 | 74 | 2,406,841 | 11,334,726.75 |
| CHAMS | 2.12 | 2.12 | 2.19 | 2.07 | 2.16 | 0.04 | 1.89 | 2.16 | 119 | 9,399,645 | 20,265,047.92 |
| CILEASING | 3.76 | 3.76 | 3.94 | 3.70 | 3.90 | 0.14 | 3.72 | 3.81 | 45 | 2,314,268 | 8,828,202.40 |
| CONHALLPLC | 2.89 | 2.89 | 2.89 | 2.81 | 2.81 | -0.08 | -2.77 | 2.86 | 53 | 1,004,881 | 2,876,649.50 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 19 | 1,671 | 498,125.10 | |||
| CORNERST | 2.96 | 2.96 | 3.00 | 3.00 | 3.00 | 0.04 | 1.35 | 3.01 | 30 | 2,914,345 | 8,762,600.90 |
| CUSTODIAN | 17.15 | 17.15 | 17.95 | 17.70 | 17.95 | 0.80 | 4.66 | 17.82 | 68 | 2,959,128 | 52,736,670.15 |
| CUTIX | 2.50 | 2.50 | 2.50 | 2.40 | 2.41 | -0.09 | -3.60 | 2.46 | 81 | 5,151,636 | 12,679,396.83 |
| CWG | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.52 | 297 | 7,546,684 | 79,420,668.30 |
| DAARCOMM | 0.59 | 0.59 | 0.59 | 0.54 | 0.55 | -0.04 | -6.78 | 0.55 | 44 | 4,093,655 | 2,248,551.21 |
| DANGCEM | 432.00 | 432.00 | 432.00 | 0.00 | 440.20 | 383 | 387,966 | 170,780,797.60 | |||
| DANGSUGAR | 37.00 | 37.00 | 37.00 | 0.00 | 37.18 | 284 | 1,803,625 | 67,062,137.60 | |||
| DEAPCAP | 1.10 | 1.10 | 1.20 | 1.20 | 1.20 | 0.10 | 9.09 | 1.13 | 44 | 1,738,026 | 1,962,495.60 |
| ELLAHLAKES | 3.09 | 3.09 | 3.10 | 3.09 | 3.09 | 0.00 | 0.00 | 3.10 | 222 | 10,809,599 | 33,459,915.00 |
| ETERNA | 44.95 | 44.95 | 44.95 | 0.00 | 43.37 | 96 | 277,817 | 12,048,583.90 | |||
| ETI | 23.50 | 23.50 | 25.85 | 25.85 | 25.85 | 2.35 | 10.00 | 25.85 | 12 | 124,871 | 3,227,904.85 |
| ETRANZACT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 31 | 238,161 | 1,381,419.70 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.04 | 10 | 55,851 | 560,473.70 | |||
| FCMB | 9.80 | 9.80 | 9.60 | 9.50 | 9.60 | -0.20 | -2.04 | 9.54 | 279 | 2,038,932 | 19,448,132.35 |
| FIDELITYBK | 20.10 | 20.10 | 20.00 | 19.95 | 20.00 | -0.10 | -0.50 | 19.98 | 506 | 13,488,109 | 269,454,004.10 |
| FIDSON | 22.85 | 22.85 | 22.85 | 0.00 | 22.03 | 96 | 384,068 | 8,460,473.35 | |||
| FIRSTHOLDCO | 24.70 | 24.70 | 25.00 | 24.55 | 24.75 | 0.05 | 0.20 | 24.86 | 336 | 3,402,934 | 84,582,160.15 |
| FTNCOCOA | 1.86 | 1.86 | 1.97 | 1.88 | 1.90 | 0.04 | 2.15 | 1.94 | 104 | 3,330,608 | 6,474,315.22 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 43 | 1,818 | 1,867,813.20 | |||
| GTCO | 63.45 | 63.45 | 65.00 | 63.50 | 65.00 | 1.55 | 2.44 | 63.78 | 608 | 37,985,403 | 2,422,676,766.05 |
| GUINEAINS | 0.69 | 0.69 | 0.69 | 0.63 | 0.63 | -0.06 | -8.70 | 0.65 | 59 | 3,861,586 | 2,504,326.94 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 83.77 | 61 | 139,438 | 11,680,818.00 | |||
| HMCALL | 4.70 | 4.70 | 4.70 | 0.00 | 4.49 | 17 | 185,998 | 835,212.56 | |||
| HONYFLOUR | 13.00 | 13.00 | 13.25 | 13.00 | 13.25 | 0.25 | 1.92 | 13.13 | 173 | 1,416,929 | 18,610,160.60 |
| IKEJAHOTEL | 12.30 | 12.30 | 12.30 | 0.00 | 12.56 | 67 | 385,493 | 4,840,025.20 | |||
| IMG | 34.20 | 34.20 | 34.20 | 0.00 | 35.46 | 20 | 87,191 | 3,091,891.50 | |||
| INFINITY | 6.80 | 6.80 | 6.80 | 0.00 | 7.00 | 4 | 34,600 | 242,050.00 | |||
| INTBREW | 8.60 | 8.60 | 9.00 | 8.60 | 8.70 | 0.10 | 1.16 | 8.83 | 151 | 7,270,053 | 64,158,770.81 |
| INTENEGINS | 1.38 | 1.38 | 1.51 | 1.35 | 1.51 | 0.13 | 9.42 | 1.49 | 29 | 3,120,745 | 4,660,363.00 |
| JAIZBANK | 3.20 | 3.20 | 3.40 | 3.20 | 3.26 | 0.06 | 1.88 | 3.24 | 299 | 8,463,009 | 27,422,051.64 |
| JAPAULGOLD | 1.91 | 1.91 | 1.99 | 1.87 | 1.94 | 0.03 | 1.57 | 1.91 | 141 | 7,257,766 | 13,886,073.87 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 123.30 | 35 | 25,409 | 3,132,929.70 | |||
| JOHNHOLT | 5.80 | 5.80 | 5.80 | 0.00 | 6.21 | 30 | 33,175 | 206,113.75 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 5 | 604 | 5,617.20 | |||
| LASACO | 2.26 | 2.26 | 2.30 | 2.20 | 2.24 | -0.02 | -0.88 | 2.25 | 55 | 3,188,131 | 7,177,395.93 |
| LEARNAFRCA | 4.08 | 4.08 | 4.08 | 0.00 | 4.05 | 29 | 373,088 | 1,512,541.90 | |||
| LEGENDINT | 9.80 | 9.80 | 9.80 | 0.00 | 10.30 | 87 | 852,467 | 8,780,020.79 | |||
| LINKASSURE | 1.22 | 1.22 | 1.21 | 1.10 | 1.21 | -0.01 | -0.82 | 1.14 | 19 | 727,420 | 831,612.20 |
| LIVESTOCK | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | -0.17 | -2.07 | 8.04 | 132 | 1,012,228 | 8,140,912.35 |
| MANSARD | 8.57 | 8.57 | 8.52 | 8.30 | 8.30 | -0.27 | -3.15 | 8.44 | 79 | 2,049,696 | 17,293,154.84 |
| MAYBAKER | 8.90 | 8.90 | 8.90 | 0.00 | 8.98 | 73 | 226,947 | 2,038,432.60 | |||
| MBENEFIT | 0.85 | 0.85 | 0.88 | 0.85 | 0.85 | 0.00 | 0.00 | 0.85 | 37 | 5,302,278 | 4,513,404.27 |
| MEYER | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -0.35 | -4.19 | 8.02 | 16 | 127,047 | 1,019,463.40 |
| MRS | 157.50 | 157.50 | 157.50 | 0.00 | 141.80 | 46 | 41,880 | 5,938,584.00 | |||
| MTNN | 261.00 | 261.00 | 284.90 | 280.00 | 284.90 | 23.90 | 9.16 | 277.37 | 753 | 2,442,256 | 677,411,298.10 |
| MULTIVERSE | 6.95 | 6.95 | 7.60 | 7.60 | 7.60 | 0.65 | 9.35 | 7.58 | 32 | 502,987 | 3,814,212.70 |
| NAHCO | 82.50 | 82.50 | 82.30 | 81.35 | 82.00 | -0.50 | -0.61 | 81.31 | 347 | 4,437,643 | 360,826,037.35 |
| NASCON | 50.00 | 50.00 | 51.05 | 50.80 | 51.05 | 1.05 | 2.10 | 50.95 | 146 | 1,632,186 | 83,156,851.50 |
| NB | 49.90 | 49.90 | 52.00 | 49.70 | 51.10 | 1.20 | 2.40 | 50.29 | 418 | 7,983,074 | 401,502,264.25 |
| NEIMETH | 2.70 | 2.70 | 2.70 | 0.00 | 2.82 | 38 | 430,311 | 1,211,897.99 | |||
| NEM | 15.00 | 15.00 | 15.00 | 0.00 | 14.74 | 40 | 156,301 | 2,304,014.25 | |||
| NESTLE | 1100.00 | 1100.00 | 1210.00 | 1210.00 | 1210.00 | 110.00 | 10.00 | 1209.23 | 47 | 205,421 | 248,400,779.60 |
| NGXGROUP | 36.00 | 36.00 | 36.00 | 0.00 | 36.86 | 50 | 557,387 | 20,543,451.30 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 122.71 | 15 | 17,859 | 2,191,469.20 | |||
| NNFM | 75.00 | 75.00 | 82.50 | 82.50 | 82.50 | 7.50 | 10.00 | 82.38 | 83 | 392,538 | 32,336,732.75 |
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.98 | 24 | 772,356 | 1,527,156.35 |
| NSLTECH | 0.53 | 0.53 | 0.58 | 0.52 | 0.57 | 0.04 | 7.55 | 0.56 | 314 | 1,966,296 | 1,091,740.01 |
| OANDO | 41.00 | 41.00 | 44.40 | 43.75 | 43.75 | 2.75 | 6.71 | 42.56 | 485 | 2,199,422 | 93,602,536.00 |
| OKOMUOIL | 524.70 | 524.70 | 568.00 | 568.00 | 568.00 | 43.30 | 8.25 | 552.18 | 193 | 862,425 | 476,210,208.50 |
| OMATEK | 0.62 | 0.62 | 0.65 | 0.58 | 0.65 | 0.03 | 4.84 | 0.59 | 81 | 4,121,217 | 2,449,058.57 |
| PRESCO | 880.60 | 880.60 | 870.00 | 855.10 | 870.00 | -10.60 | -1.20 | 862.43 | 277 | 526,976 | 454,481,958.60 |
| PRESTIGE | 0.97 | 0.97 | 0.98 | 0.98 | 0.98 | 0.01 | 1.03 | 0.98 | 23 | 489,960 | 478,715.80 |
| PZ | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.01 | 48 | 803,891 | 23,319,142.15 |
| REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 5.36 | 11 | 47,056 | 252,343.30 | |||
| REGALINS | 0.64 | 0.64 | 0.61 | 0.58 | 0.61 | -0.03 | -4.69 | 0.60 | 310 | 3,717,658 | 2,222,853.09 |
| ROYALEX | 0.80 | 0.80 | 0.84 | 0.80 | 0.80 | 0.00 | 0.00 | 0.82 | 22 | 456,958 | 374,435.78 |
| RTBRISCOE | 1.90 | 1.90 | 1.96 | 1.80 | 1.96 | 0.06 | 3.16 | 1.88 | 35 | 530,181 | 996,171.35 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 4.52 | 33 | 201,576 | 911,982.53 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 75 | 114,530 | 587,538,900.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 204.75 | 46 | 16,020 | 3,280,060.35 | |||
| SKYAVN | 46.50 | 46.50 | 50.40 | 50.40 | 50.40 | 3.90 | 8.39 | 48.52 | 92 | 934,228 | 45,332,008.45 |
| SOVRENINS | 0.93 | 0.93 | 0.94 | 0.88 | 0.90 | -0.03 | -3.23 | 0.90 | 39 | 4,167,904 | 3,764,751.68 |
| STANBIC | 61.05 | 61.05 | 61.05 | 0.00 | 65.54 | 87 | 145,912 | 9,563,760.55 | |||
| STERLINGNG | 5.35 | 5.35 | 5.65 | 5.40 | 5.65 | 0.30 | 5.61 | 5.42 | 156 | 27,176,773 | 147,243,949.36 |
| SUNUASSUR | 4.93 | 4.93 | 4.93 | 0.00 | 4.87 | 27 | 232,930 | 1,133,858.26 | |||
| TANTALIZER | 2.30 | 2.30 | 2.45 | 2.44 | 2.45 | 0.15 | 6.52 | 2.40 | 60 | 986,788 | 2,371,715.39 |
| TOTAL | 705.00 | 705.00 | 705.00 | 0.00 | 634.50 | 52 | 223,410 | 141,753,645.00 | |||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 130.82 | 50 | 123,014 | 16,092,331.50 | |||
| TRANSCORP | 45.00 | 45.00 | 43.25 | 43.00 | 43.25 | -1.75 | -3.89 | 43.21 | 215 | 1,205,801 | 52,099,096.00 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 4 | 20,340 | 40,673.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 38 | 6,865 | 2,255,152.50 | |||
| TRIPPLEG | 1.79 | 1.79 | 1.96 | 1.96 | 1.96 | 0.17 | 9.50 | 1.96 | 6 | 211,652 | 414,439.28 |
| UACN | 34.50 | 34.50 | 34.50 | 0.00 | 33.22 | 39 | 182,790 | 6,071,383.10 | |||
| UBA | 33.90 | 33.90 | 34.50 | 33.50 | 34.50 | 0.60 | 1.77 | 33.80 | 1004 | 30,731,240 | 1,038,654,561.65 |
| UCAP | 18.20 | 18.20 | 18.05 | 17.80 | 18.00 | -0.20 | -1.10 | 17.85 | 345 | 5,573,265 | 99,497,889.30 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 50.75 | 10 | 86,448 | 4,387,236.00 | |||
| UNILEVER | 43.00 | 43.00 | 43.00 | 0.00 | 42.86 | 69 | 139,524 | 5,979,909.95 | |||
| UNIONDICON | 8.45 | 8.45 | 8.45 | 0.00 | 8.13 | 7 | 144,000 | 1,171,191.25 | |||
| UNIVINSURE | 0.53 | 0.53 | 0.53 | 0.51 | 0.51 | -0.02 | -3.77 | 0.52 | 310 | 4,419,340 | 2,294,303.36 |
| UPDC | 3.13 | 3.13 | 3.20 | 2.86 | 3.14 | 0.01 | 0.32 | 3.04 | 89 | 2,811,515 | 8,552,087.50 |
| UPDCREIT | 6.20 | 6.20 | 6.25 | 6.00 | 6.00 | -0.20 | -3.23 | 6.17 | 49 | 1,696,336 | 10,458,920.55 |
| UPL | 4.11 | 4.11 | 4.11 | 0.00 | 4.24 | 23 | 236,276 | 1,000,885.54 | |||
| VERITASKAP | 1.10 | 1.10 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00 | 1.09 | 61 | 2,278,294 | 2,472,212.63 |
| VFDGROUP | 18.20 | 18.20 | 17.80 | 17.00 | 17.00 | -1.20 | -6.59 | 16.59 | 428 | 8,859,782 | 146,994,875.20 |
| VITAFOAM | 47.55 | 47.55 | 50.80 | 44.70 | 50.80 | 3.25 | 6.83 | 48.28 | 125 | 3,799,289 | 183,438,397.40 |
| WAPCO | 82.70 | 82.70 | 82.70 | 0.00 | 78.80 | 216 | 2,720,872 | 214,398,928.00 | |||
| WAPIC | 2.14 | 2.14 | 2.01 | 1.93 | 2.01 | -0.13 | -6.07 | 1.97 | 97 | 7,470,923 | 14,707,046.91 |
| WEMABANK | 13.30 | 13.30 | 13.55 | 12.90 | 13.55 | 0.25 | 1.88 | 13.14 | 208 | 2,348,877 | 30,870,295.65 |
| ZENITHBANK | 46.95 | 46.95 | 48.00 | 47.00 | 48.00 | 1.05 | 2.24 | 47.16 | 997 | 26,184,008 | 1,234,826,486.85 |
| TOTAL TRANSACTION (121) | 17,356 | 469,338,656 | 13,869,532,011.65 |
