| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 0.00 | 2.53 | 2 | 1,700 | 4,301.00 | ||
| ABCTRANS | 0.78 | 0.78 | 0.79 | 0.79 | 0.79 | 0.01 | 1.28 | 0.78 | 17 | 504,594 | 391,912.32 |
| ACADEMY | 2.92 | 2.92 | 2.63 | 2.63 | 2.63 | -0.29 | -9.93 | 2.65 | 14 | 411,345 | 1,089,073.05 |
| ACCESSCORP | 18.00 | 18.00 | 18.40 | 18.20 | 18.40 | 0.40 | 2.22 | 18.27 | 457 | 28,482,679 | 520,359,366.75 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.09 | 46 | 370,591 | 3,368,918.55 | ||
| AIICO | 1.09 | 1.09 | 1.15 | 1.10 | 1.10 | 0.01 | 0.92 | 1.11 | 84 | 4,710,073 | 5,244,437.00 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 0.00 | 2,119.79 | 12 | 48 | 101,749.90 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 3 | 7,500 | 15,000.00 | ||
| BERGER | 18.75 | 18.75 | 20.50 | 20.50 | 20.50 | 1.75 | 9.33 | 20.41 | 39 | 317,145 | 6,472,157.35 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 45.00 | 8 | 99,393 | 4,472,607.80 | ||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 0.00 | 103.64 | 67 | 108,635 | 11,259,012.90 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 360.51 | 34 | 6,658 | 2,400,284.50 | ||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 18.58 | 19 | 20,509 | 381,036.40 | ||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 31.75 | 13 | 135,018 | 4,286,692.50 | ||
| CAVERTON | 1.91 | 2.10 | 2.10 | 2.06 | 2.10 | 0.19 | 9.95 | 2.10 | 140 | 10,221,771 | 21,448,880.35 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 0.00 | 3.03 | 6 | 121,000 | 367,106.00 | ||
| CHAMS | 2.04 | 2.04 | 2.10 | 2.05 | 2.10 | 0.06 | 2.94 | 2.07 | 77 | 5,980,021 | 12,392,327.42 |
| CILEASING | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 4.21 | 23 | 119,525 | 502,971.73 | ||
| CONHALLPLC | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.42 | 16 | 382,000 | 544,214.40 | ||
| CONOIL | 154.00 | 154.00 | 168.00 | 168.00 | 168.00 | 14.00 | 9.09 | 158.12 | 84 | 241,089 | 38,120,894.20 |
| CORNERST | 2.64 | 2.64 | 2.45 | 2.44 | 2.45 | -0.19 | -7.20 | 2.47 | 13 | 619,618 | 1,532,677.20 |
| CUSTODIAN | 13.50 | 13.50 | 14.75 | 14.10 | 14.20 | 0.70 | 5.19 | 14.16 | 151 | 3,752,929 | 53,142,470.40 |
| CUTIX | 2.80 | 2.80 | 2.96 | 2.74 | 2.96 | 0.16 | 5.71 | 2.81 | 55 | 1,599,579 | 4,487,814.09 |
| CWG | 6.00 | 5.90 | 6.00 | 5.40 | 5.40 | -0.60 | -10.00 | 5.61 | 78 | 3,353,152 | 18,806,846.55 |
| DAARCOMM | 0.79 | 0.79 | 0.79 | 0.00 | 0.00 | 0.72 | 31 | 709,115 | 513,939.85 | ||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 0.00 | 478.80 | 42 | 82,167 | 39,341,559.60 | ||
| DANGSUGAR | 34.15 | 34.15 | 35.80 | 34.00 | 35.80 | 1.65 | 4.83 | 34.77 | 276 | 4,488,402 | 156,057,682.05 |
| DEAPCAP | 1.03 | 1.03 | 1.03 | 0.99 | 0.99 | -0.04 | -3.88 | 1.01 | 50 | 3,247,624 | 3,280,161.08 |
| ELLAHLAKES | 3.00 | 3.00 | 3.13 | 3.00 | 3.13 | 0.13 | 4.33 | 3.08 | 29 | 3,565,141 | 10,972,748.05 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 18.69 | 3 | 299 | 5,587.35 | ||
| ETERNA | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 32.76 | 244 | 2,683,590 | 87,925,325.60 | ||
| ETI | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -0.30 | -1.37 | 21.58 | 42 | 1,863,842 | 40,226,854.70 |
| ETRANZACT | 6.75 | 6.75 | 7.30 | 7.30 | 7.30 | 0.55 | 8.15 | 7.05 | 31 | 538,345 | 3,792,835.00 |
| EUNISELL | 2.89 | 2.89 | 2.89 | 0.00 | 0.00 | 2.61 | 2 | 65,000 | 169,650.00 | ||
| FBNH | 24.00 | 24.00 | 24.10 | 23.35 | 24.00 | 0.00 | 0.00 | 23.86 | 227 | 18,408,456 | 439,306,536.25 |
| FCMB | 7.60 | 7.60 | 7.60 | 6.95 | 7.60 | 0.00 | 0.00 | 7.36 | 169 | 8,145,635 | 59,965,670.30 |
| FIDELITYBK | 10.70 | 10.70 | 10.75 | 10.70 | 10.75 | 0.05 | 0.47 | 10.70 | 156 | 5,735,339 | 61,385,865.85 |
| FIDSON | 13.00 | 13.00 | 13.15 | 13.15 | 13.15 | 0.15 | 1.15 | 12.92 | 29 | 425,427 | 5,498,016.20 |
| FLOURMILL | 45.00 | 45.00 | 45.05 | 45.00 | 45.05 | 0.05 | 0.11 | 45.01 | 73 | 4,241,170 | 190,888,112.20 |
| FTNCOCOA | 1.66 | 1.66 | 1.78 | 1.65 | 1.70 | 0.04 | 2.41 | 1.71 | 60 | 3,148,564 | 5,385,213.80 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 0.00 | 900.00 | 21 | 2,558 | 2,302,200.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.00 | 1 | 1,830 | 5,490.00 | ||
| GTCO | 45.50 | 45.50 | 45.60 | 45.40 | 45.45 | -0.05 | -0.11 | 45.47 | 209 | 12,554,436 | 570,802,593.50 |
| GUINEAINS | 0.54 | 0.54 | 0.53 | 0.51 | 0.51 | -0.03 | -5.56 | 0.52 | 39 | 2,207,876 | 1,138,895.98 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 59.17 | 30 | 43,617 | 2,580,897.80 | ||
| HONYFLOUR | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 60 | 1,446,619 | 5,789,109.96 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.96 | 7 | 26,366 | 183,567.00 | ||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 32.41 | 24 | 77,857 | 2,523,634.30 | ||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 4.39 | 11 | 95,389 | 418,762.90 | ||
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.55 | 4 | 1,656 | 2,566.64 | ||
| JAIZBANK | 2.23 | 2.23 | 2.37 | 2.20 | 2.25 | 0.02 | 0.90 | 2.30 | 73 | 237,239,892 | 545,605,364.12 |
| JAPAULGOLD | 2.52 | 2.52 | 2.74 | 2.56 | 2.63 | 0.11 | 4.37 | 2.63 | 275 | 21,947,195 | 57,650,094.29 |
| JBERGER | 153.45 | 153.45 | 140.00 | 138.50 | 140.00 | -13.45 | -8.77 | 138.96 | 117 | 708,085 | 98,396,908.95 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 2.85 | 10 | 180,244 | 512,868.32 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 6 | 13,179 | 122,169.33 | ||
| LEARNAFRCA | 3.73 | 3.73 | 3.45 | 3.36 | 3.36 | -0.37 | -9.92 | 3.47 | 32 | 1,273,658 | 4,417,623.55 |
| LINKASSURE | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.04 | -4.00 | 0.95 | 16 | 938,438 | 894,727.61 |
| LIVESTOCK | 2.55 | 2.55 | 2.55 | 2.50 | 2.55 | 0.00 | 0.00 | 2.53 | 55 | 1,649,994 | 4,178,777.12 |
| MANSARD | 5.28 | 5.28 | 5.32 | 5.00 | 5.25 | -0.03 | -0.57 | 5.15 | 90 | 6,739,871 | 34,702,687.75 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.92 | 12 | 63,443 | 438,869.80 | ||
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 0.00 | 6.41 | 8 | 46,700 | 299,147.00 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 0.00 | 121.73 | 21 | 15,448 | 1,880,503.00 | ||
| MTNN | 192.50 | 192.50 | 192.50 | 0.00 | 0.00 | 183.31 | 298 | 1,331,910 | 244,147,986.80 | ||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 5 | 18,723 | 189,102.30 | ||
| NAHCO | 34.95 | 34.95 | 35.75 | 35.75 | 35.75 | 0.80 | 2.29 | 34.88 | 60 | 1,010,604 | 35,253,375.75 |
| NASCON | 32.80 | 32.80 | 32.50 | 32.10 | 32.50 | -0.30 | -0.91 | 32.44 | 51 | 1,377,051 | 44,673,010.25 |
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 26.74 | 55 | 228,090 | 6,099,937.80 | ||
| NEIMETH | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -0.08 | -3.98 | 1.96 | 36 | 774,920 | 1,515,037.11 |
| NEM | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.10 | -1.32 | 7.60 | 22 | 380,070 | 2,889,061.00 |
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 0.00 | 811.73 | 48 | 29,990 | 24,343,674.30 | ||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 0.00 | 20.65 | 94 | 1,177,968 | 24,324,699.40 | ||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 0.00 | 111.12 | 7 | 2,249 | 249,900.60 | ||
| NNFM | 48.30 | 48.30 | 43.50 | 43.50 | 43.50 | -4.80 | -9.94 | 43.50 | 20 | 326,495 | 14,202,532.50 |
| NSLTECH | 0.69 | 0.69 | 0.74 | 0.70 | 0.71 | 0.02 | 2.90 | 0.71 | 34 | 1,525,418 | 1,083,641.27 |
| OANDO | 95.50 | 95.00 | 95.00 | 87.50 | 87.50 | -8.00 | -8.38 | 91.65 | 1409 | 26,611,059 | 2,438,967,272.00 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 0.00 | 385.26 | 47 | 103,962 | 40,052,512.40 | ||
| OMATEK | 0.74 | 0.74 | 0.76 | 0.74 | 0.76 | 0.02 | 2.70 | 0.75 | 36 | 989,007 | 746,188.29 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 441.27 | 110 | 1,000,936 | 441,678,296.50 | ||
| PRESTIGE | 0.50 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 24 | 2,679,390 | 1,341,443.74 |
| PZ | 18.25 | 18.25 | 17.10 | 17.10 | 17.10 | -1.15 | -6.30 | 17.38 | 34 | 440,347 | 7,651,075.30 |
| REDSTAREX | 3.51 | 3.51 | 3.85 | 3.85 | 3.85 | 0.34 | 9.69 | 3.84 | 15 | 289,356 | 1,111,030.70 |
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 20 | 1,036,573 | 635,778.65 |
| RTBRISCOE | 3.10 | 3.41 | 3.41 | 3.00 | 3.02 | -0.08 | -2.58 | 3.28 | 334 | 22,058,250 | 72,412,415.91 |
| SCOA | 1.92 | 1.92 | 1.73 | 1.73 | 1.73 | -0.19 | -9.90 | 1.75 | 12 | 263,962 | 460,907.53 |
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 0.00 | 4,103.10 | 8 | 1,131 | 4,640,606.10 | ||
| SFSREIT | 163.15 | 163.15 | 163.15 | 0.00 | 0.00 | 179.45 | 24 | 152,810 | 27,421,752.10 | ||
| SKYAVN | 26.35 | 26.35 | 25.00 | 25.00 | 25.00 | -1.35 | -5.12 | 24.43 | 19 | 431,227 | 10,535,714.00 |
| SOVRENINS | 0.64 | 0.64 | 0.67 | 0.67 | 0.67 | 0.03 | 4.69 | 0.67 | 15 | 1,233,728 | 821,745.11 |
| STANBIC | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 57.38 | 50 | 161,767 | 9,281,469.95 | ||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.97 | 3.97 | -0.03 | -0.75 | 3.98 | 51 | 16,296,715 | 64,883,111.85 |
| SUNUASSUR | 1.33 | 1.33 | 1.33 | 0.00 | 0.00 | 1.28 | 10 | 179,650 | 230,389.27 | ||
| TANTALIZER | 0.78 | 0.78 | 0.72 | 0.71 | 0.71 | -0.07 | -8.97 | 0.72 | 43 | 1,390,683 | 998,931.92 |
| THOMASWY | 1.70 | 1.70 | 1.70 | 1.59 | 1.70 | 0.00 | 0.00 | 1.65 | 9 | 286,550 | 474,129.50 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 609.35 | 69 | 15,434 | 9,404,665.20 | ||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 81.89 | 21 | 9,824 | 804,511.10 | ||
| TRANSCORP | 11.25 | 11.40 | 11.40 | 11.05 | 11.05 | -0.20 | -1.78 | 11.17 | 248 | 8,313,582 | 92,845,452.55 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 0.00 | 273.60 | 234 | 374,131 | 102,361,952.70 | ||
| UACN | 23.15 | 23.15 | 23.15 | 0.00 | 0.00 | 22.46 | 143 | 1,468,018 | 32,971,936.45 | ||
| UBA | 23.00 | 23.05 | 24.20 | 23.05 | 24.00 | 1.00 | 4.35 | 24.04 | 487 | 39,809,264 | 956,950,428.05 |
| UCAP | 17.90 | 17.90 | 18.25 | 17.85 | 18.00 | 0.10 | 0.56 | 17.99 | 170 | 5,574,063 | 100,304,528.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 37.00 | 1 | 30 | 1,110.00 | ||
| UNILEVER | 18.90 | 18.90 | 19.00 | 19.00 | 19.00 | 0.10 | 0.53 | 19.02 | 30 | 724,812 | 13,785,814.00 |
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 2 | 11,881 | 86,731.30 | ||
| UNIVINSURE | 0.37 | 0.37 | 0.39 | 0.35 | 0.39 | 0.02 | 5.41 | 0.36 | 61 | 17,083,403 | 6,231,882.85 |
| UPDC | 1.35 | 1.35 | 1.48 | 1.37 | 1.48 | 0.13 | 9.63 | 1.43 | 99 | 3,545,221 | 5,086,907.57 |
| UPDCREIT | 4.90 | 4.90 | 5.00 | 4.95 | 5.00 | 0.10 | 2.04 | 4.98 | 43 | 1,267,424 | 6,314,648.80 |
| UPL | 2.43 | 2.43 | 2.43 | 0.00 | 0.00 | 2.44 | 12 | 52,262 | 127,586.60 | ||
| VERITASKAP | 1.43 | 1.43 | 1.45 | 1.40 | 1.41 | -0.02 | -1.40 | 1.43 | 80 | 3,162,046 | 4,517,865.67 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 40.50 | 3 | 4,390 | 177,795.00 | ||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 18.00 | 18.50 | 0.00 | 0.00 | 18.14 | 29 | 785,596 | 14,246,970.50 |
| WAPCO | 36.15 | 36.15 | 36.15 | 36.10 | 36.15 | 0.00 | 0.00 | 36.14 | 104 | 1,876,940 | 67,832,636.60 |
| WAPIC | 0.78 | 0.78 | 0.79 | 0.75 | 0.79 | 0.01 | 1.28 | 0.78 | 16 | 1,968,011 | 1,535,756.31 |
| WEMABANK | 6.45 | 6.45 | 6.45 | 0.00 | 0.00 | 6.27 | 41 | 994,749 | 6,234,042.30 | ||
| ZENITHBANK | 37.00 | 37.00 | 37.00 | 36.70 | 37.00 | 0.00 | 0.00 | 36.91 | 511 | 18,988,612 | 700,919,146.75 |
| TOTAL TRANSACTION (114) | 9,447 | 596,009,323 | 8,796,815,067.86 |
