| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 3.40 | 5 | 17,225 | 58,599.84 | |||
| ABCTRANS | 1.22 | 1.22 | 1.26 | 1.22 | 1.26 | 0.04 | 3.28 | 1.26 | 30 | 1,120,802 | 1,407,914.57 |
| ACADEMY | 3.28 | 3.28 | 3.28 | 0.00 | 3.36 | 27 | 291,190 | 979,590.19 | |||
| ACCESSCORP | 28.10 | 28.10 | 28.50 | 28.00 | 28.10 | 0.00 | 0.00 | 28.26 | 598 | 19,589,929 | 553,679,309.95 |
| AFRIPRUD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.00 | 0.00 | 30.55 | 145 | 1,855,511 | 56,679,933.45 |
| AIICO | 1.78 | 1.78 | 1.79 | 1.72 | 1.74 | -0.04 | -2.25 | 1.74 | 181 | 18,491,950 | 32,202,735.06 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 9 | 5,224 | 12,393,940.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 585 | 4,182.75 | |||
| ARADEL | 569.30 | 569.30 | 569.30 | 0.00 | 546.61 | 432 | 994,074 | 543,366,418.90 | |||
| AUSTINLAZ | 1.70 | 1.70 | 1.78 | 1.75 | 1.78 | 0.08 | 4.71 | 1.76 | 9 | 654,785 | 1,150,563.00 |
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 20.93 | 62 | 184,966 | 3,870,565.75 | |||
| BETAGLAS | 101.00 | 101.00 | 101.00 | 0.00 | 101.42 | 53 | 24,130 | 2,447,366.50 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 138 | 450,932 | 37,743,008.40 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 373.50 | 47 | 5,680 | 2,121,480.00 | |||
| CADBURY | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | -0.15 | -0.51 | 28.91 | 106 | 568,715 | 16,441,889.60 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 46.15 | 15 | 100,979 | 4,660,052.50 | |||
| CAVERTON | 2.30 | 2.30 | 2.50 | 2.31 | 2.31 | 0.01 | 0.43 | 2.35 | 83 | 3,889,567 | 9,137,867.64 |
| CHAMPION | 3.70 | 3.70 | 3.70 | 0.00 | 3.74 | 6 | 90,998 | 340,732.20 | |||
| CHAMS | 2.35 | 2.35 | 2.49 | 2.36 | 2.40 | 0.05 | 2.13 | 2.45 | 250 | 11,252,398 | 27,624,186.03 |
| CILEASING | 4.09 | 4.09 | 4.08 | 4.05 | 4.08 | -0.01 | -0.24 | 4.07 | 38 | 727,721 | 2,959,951.73 |
| CONHALLPLC | 3.38 | 3.38 | 3.50 | 3.38 | 3.50 | 0.12 | 3.55 | 3.41 | 79 | 7,090,137 | 24,164,425.90 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 44 | 11,847 | 4,128,679.50 | |||
| CORNERST | 3.46 | 3.46 | 3.46 | 3.34 | 3.46 | 0.00 | 0.00 | 3.40 | 34 | 1,077,904 | 3,665,660.61 |
| CUSTODIAN | 19.90 | 19.90 | 19.90 | 0.00 | 19.53 | 44 | 333,500 | 6,514,002.90 | |||
| CUTIX | 2.60 | 2.60 | 2.63 | 2.51 | 2.60 | 0.00 | 0.00 | 2.59 | 118 | 4,297,273 | 11,111,905.60 |
| CWG | 9.50 | 9.50 | 9.45 | 8.65 | 8.65 | -0.85 | -8.95 | 8.91 | 123 | 2,494,706 | 22,218,437.55 |
| DAARCOMM | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 | -3.90 | 0.74 | 30 | 966,248 | 711,046.23 |
| DANGCEM | 414.90 | 414.90 | 431.00 | 431.00 | 431.00 | 16.10 | 3.88 | 432.98 | 399 | 1,111,852 | 481,405,446.10 |
| DANGSUGAR | 35.65 | 35.65 | 36.00 | 35.95 | 36.00 | 0.35 | 0.98 | 35.99 | 271 | 3,856,640 | 138,791,305.50 |
| DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 55 | 2,338,700 | 2,345,060.93 |
| ELLAHLAKES | 3.63 | 3.93 | 3.99 | 3.63 | 3.99 | 0.36 | 9.92 | 3.88 | 454 | 34,504,516 | 133,923,743.54 |
| ENAMELWA | 21.20 | 21.20 | 21.20 | 0.00 | 19.10 | 5 | 34,930 | 667,163.00 | |||
| ETERNA | 44.30 | 44.30 | 48.70 | 47.00 | 48.70 | 4.40 | 9.93 | 48.46 | 408 | 13,997,396 | 678,257,849.70 |
| ETI | 31.30 | 31.30 | 32.00 | 31.50 | 32.00 | 0.70 | 2.24 | 31.69 | 81 | 1,904,096 | 60,345,109.25 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 5 | 17,600 | 114,460.00 | |||
| EUNISELL | 12.05 | 12.05 | 12.05 | 0.00 | 12.42 | 20 | 34,194 | 424,647.90 | |||
| FBNH | 32.50 | 32.50 | 32.80 | 32.50 | 32.80 | 0.30 | 0.92 | 32.63 | 330 | 4,460,843 | 145,565,133.80 |
| FCMB | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 0.00 | 0.00 | 11.68 | 297 | 10,934,390 | 127,683,517.95 |
| FIDELITYBK | 19.60 | 19.60 | 19.70 | 19.60 | 19.70 | 0.10 | 0.51 | 19.66 | 337 | 4,945,153 | 97,202,071.60 |
| FIDSON | 19.95 | 19.95 | 20.30 | 19.70 | 20.00 | 0.05 | 0.25 | 19.70 | 101 | 1,242,490 | 24,483,123.30 |
| FTNCOCOA | 1.89 | 1.89 | 1.84 | 1.71 | 1.80 | -0.09 | -4.76 | 1.76 | 81 | 6,420,436 | 11,283,059.88 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 43 | 1,696 | 1,755,360.00 | |||
| GOLDBREW | 7.87 | 7.87 | 7.87 | 0.00 | 7.09 | 3 | 8,000 | 56,720.00 | |||
| GTCO | 62.90 | 62.90 | 63.70 | 62.90 | 63.00 | 0.10 | 0.16 | 62.94 | 305 | 14,812,276 | 932,297,986.35 |
| GUINEAINS | 0.80 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 0.80 | 35 | 1,207,915 | 968,373.85 |
| GUINNESS | 77.00 | 77.00 | 77.00 | 76.50 | 77.00 | 0.00 | 0.00 | 76.87 | 74 | 3,180,662 | 244,507,254.90 |
| HMCALL | 5.00 | 5.00 | 5.01 | 5.01 | 5.01 | 0.01 | 0.20 | 5.03 | 13 | 238,396 | 1,199,039.36 |
| HONYFLOUR | 11.51 | 12.66 | 12.66 | 12.05 | 12.66 | 1.15 | 9.99 | 12.55 | 452 | 15,556,200 | 195,193,432.45 |
| IKEJAHOTEL | 13.50 | 13.50 | 14.85 | 14.30 | 14.85 | 1.35 | 10.00 | 14.62 | 127 | 1,526,079 | 22,311,148.70 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.59 | 18 | 44,257 | 1,530,904.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 1 | 10 | 70.00 | |||
| INTBREW | 5.40 | 5.40 | 5.60 | 5.50 | 5.60 | 0.20 | 3.70 | 5.56 | 24 | 1,129,976 | 6,281,297.05 |
| INTENEGINS | 2.03 | 2.03 | 2.23 | 2.23 | 2.23 | 0.20 | 9.85 | 2.20 | 21 | 651,627 | 1,436,017.05 |
| JAIZBANK | 3.30 | 3.30 | 3.40 | 3.25 | 3.40 | 0.10 | 3.03 | 3.38 | 166 | 10,919,532 | 36,908,936.96 |
| JAPAULGOLD | 2.17 | 2.17 | 2.20 | 2.15 | 2.19 | 0.02 | 0.92 | 2.18 | 160 | 9,513,286 | 20,714,548.86 |
| JBERGER | 128.00 | 128.00 | 128.00 | 0.00 | 127.93 | 83 | 82,542 | 10,559,337.20 | |||
| JOHNHOLT | 7.54 | 7.54 | 7.54 | 0.00 | 7.08 | 44 | 138,988 | 984,644.30 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 7 | 12,640 | 117,552.00 | |||
| LASACO | 3.45 | 3.45 | 3.20 | 3.16 | 3.20 | -0.25 | -7.25 | 3.20 | 54 | 2,652,334 | 8,482,739.85 |
| LEARNAFRCA | 4.30 | 4.30 | 4.30 | 0.00 | 4.15 | 22 | 330,569 | 1,371,786.94 | |||
| LINKASSURE | 1.48 | 1.48 | 1.48 | 0.00 | 1.42 | 21 | 665,723 | 942,420.57 | |||
| LIVESTOCK | 6.00 | 6.00 | 6.10 | 5.68 | 6.02 | 0.02 | 0.33 | 5.99 | 126 | 2,841,773 | 17,030,887.89 |
| MANSARD | 9.30 | 9.30 | 9.50 | 9.35 | 9.50 | 0.20 | 2.15 | 9.38 | 57 | 1,497,100 | 14,047,668.19 |
| MAYBAKER | 9.05 | 9.05 | 9.00 | 8.80 | 8.80 | -0.25 | -2.76 | 8.89 | 90 | 1,595,491 | 14,178,209.90 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.38 | 5 | 33,748 | 282,645.80 | |||
| MORISON | 3.61 | 3.61 | 3.61 | 0.00 | 3.61 | 1 | 500 | 1,805.00 | |||
| MRS | 176.00 | 176.00 | 179.80 | 179.80 | 179.80 | 3.80 | 2.16 | 178.62 | 150 | 552,323 | 98,657,365.20 |
| MTNN | 255.00 | 255.00 | 255.00 | 0.00 | 264.79 | 449 | 1,490,736 | 394,735,008.20 | |||
| MULTIVERSE | 8.65 | 8.65 | 9.50 | 9.45 | 9.50 | 0.85 | 9.83 | 9.45 | 42 | 842,780 | 7,960,472.45 |
| NAHCO | 59.00 | 59.00 | 60.00 | 60.00 | 60.00 | 1.00 | 1.69 | 59.73 | 151 | 1,305,412 | 77,977,671.75 |
| NASCON | 42.00 | 42.00 | 42.00 | 0.00 | 41.69 | 98 | 967,519 | 40,331,915.10 | |||
| NB | 32.30 | 32.30 | 33.95 | 32.65 | 33.95 | 1.65 | 5.11 | 33.42 | 113 | 2,489,354 | 83,183,179.35 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 200 | 1,460.00 | |||
| NEIMETH | 3.21 | 3.21 | 3.24 | 3.00 | 3.10 | -0.11 | -3.43 | 3.14 | 71 | 2,446,548 | 7,686,552.03 |
| NEM | 13.00 | 13.00 | 13.00 | 0.00 | 13.31 | 36 | 563,259 | 7,494,591.30 | |||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 986.82 | 114 | 100,987 | 99,655,685.50 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 27.71 | 20 | 280,818 | 7,781,763.15 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 120.15 | 18 | 23,128 | 2,778,861.20 | |||
| NNFM | 80.60 | 80.60 | 80.60 | 0.00 | 79.43 | 47 | 125,529 | 9,970,722.75 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.80 | 1.80 | 0.00 | 0.00 | 1.81 | 30 | 1,748,400 | 3,170,490.54 |
| NSLTECH | 0.63 | 0.63 | 0.69 | 0.64 | 0.69 | 0.06 | 9.52 | 0.66 | 489 | 18,163,363 | 12,043,178.31 |
| OANDO | 70.00 | 70.00 | 71.95 | 70.60 | 70.60 | 0.60 | 0.86 | 70.37 | 566 | 4,930,112 | 346,941,584.95 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 579.62 | 197 | 243,465 | 141,116,394.70 | |||
| OMATEK | 0.78 | 0.78 | 0.84 | 0.83 | 0.83 | 0.05 | 6.41 | 0.83 | 451 | 1,699,804 | 1,415,099.12 |
| PRESCO | 750.00 | 750.00 | 784.00 | 784.00 | 784.00 | 34.00 | 4.53 | 771.33 | 271 | 377,679 | 291,313,355.90 |
| PRESTIGE | 1.24 | 1.24 | 1.34 | 1.24 | 1.30 | 0.06 | 4.84 | 1.27 | 48 | 3,400,168 | 4,312,285.92 |
| PZ | 23.60 | 23.60 | 23.60 | 0.00 | 25.84 | 33 | 410,727 | 10,614,952.90 | |||
| REDSTAREX | 5.50 | 5.50 | 5.50 | 0.00 | 5.78 | 15 | 43,067 | 249,097.85 | |||
| REGALINS | 0.76 | 0.76 | 0.75 | 0.69 | 0.70 | -0.06 | -7.89 | 0.70 | 486 | 5,845,005 | 4,110,257.71 |
| ROYALEX | 0.97 | 0.97 | 0.92 | 0.90 | 0.90 | -0.07 | -7.22 | 0.91 | 75 | 3,180,755 | 2,879,595.58 |
| RTBRISCOE | 2.45 | 2.45 | 2.60 | 2.60 | 2.60 | 0.15 | 6.12 | 2.57 | 38 | 767,622 | 1,971,629.64 |
| SCOA | 3.67 | 3.67 | 3.43 | 3.43 | 3.43 | -0.24 | -6.54 | 3.44 | 26 | 387,810 | 1,334,212.48 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 46 | 7,091 | 36,376,830.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 211.86 | 35 | 43,817 | 9,283,199.85 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.88 | 39 | 328,927 | 13,775,274.70 | |||
| SMURFIT | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 2 | 420,000 | 109,200.00 |
| SOVRENINS | 1.21 | 1.21 | 1.25 | 1.18 | 1.18 | -0.03 | -2.48 | 1.19 | 53 | 2,965,353 | 3,530,584.92 |
| STANBIC | 68.20 | 68.20 | 68.20 | 0.00 | 65.14 | 127 | 374,344 | 24,385,475.60 | |||
| STERLINGNG | 5.96 | 5.96 | 6.02 | 5.95 | 5.99 | 0.03 | 0.50 | 5.98 | 374 | 49,612,159 | 296,815,292.88 |
| SUNUASSUR | 5.59 | 5.59 | 5.70 | 5.69 | 5.70 | 0.11 | 1.97 | 5.69 | 44 | 1,459,503 | 8,308,036.80 |
| TANTALIZER | 2.03 | 2.03 | 2.09 | 2.00 | 2.09 | 0.06 | 2.96 | 2.03 | 68 | 11,786,409 | 23,952,171.10 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 670.73 | 64 | 81,893 | 54,928,370.50 | |||
| TRANSCOHOT | 114.65 | 114.65 | 126.10 | 126.00 | 126.10 | 11.45 | 9.99 | 124.99 | 64 | 338,602 | 42,321,688.45 |
| TRANSCORP | 59.90 | 59.90 | 61.95 | 58.00 | 61.00 | 1.10 | 1.84 | 60.01 | 387 | 5,415,958 | 324,988,462.60 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 8,887 | 17,774.00 | |||
| TRANSPOWER | 346.30 | 346.30 | 364.90 | 364.90 | 364.90 | 18.60 | 5.37 | 327.50 | 166 | 846,927 | 277,364,743.70 |
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 2.08 | 11 | 206,841 | 430,973.31 | |||
| UACN | 36.05 | 36.05 | 36.05 | 0.00 | 36.39 | 56 | 376,411 | 13,698,919.55 | |||
| UBA | 38.80 | 38.80 | 39.35 | 38.55 | 39.30 | 0.50 | 1.29 | 39.03 | 517 | 14,638,366 | 571,271,626.40 |
| UCAP | 23.00 | 23.00 | 23.45 | 23.05 | 23.05 | 0.05 | 0.22 | 23.16 | 311 | 6,448,321 | 149,314,745.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 3 | 1,000 | 40,250.00 | |||
| UNILEVER | 37.80 | 38.15 | 40.00 | 38.15 | 40.00 | 2.20 | 5.82 | 39.83 | 71 | 2,309,520 | 91,993,573.00 |
| UNIVINSURE | 0.72 | 0.72 | 0.70 | 0.67 | 0.70 | -0.02 | -2.78 | 0.69 | 83 | 16,522,732 | 11,422,679.01 |
| UPDC | 2.85 | 2.85 | 3.13 | 2.85 | 3.13 | 0.28 | 9.82 | 3.06 | 183 | 13,699,003 | 41,896,189.73 |
| UPDCREIT | 6.50 | 6.50 | 7.10 | 7.00 | 7.10 | 0.60 | 9.23 | 7.00 | 134 | 2,905,256 | 20,329,656.35 |
| UPL | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.05 | 1.01 | 4.85 | 30 | 536,487 | 2,602,858.51 |
| VERITASKAP | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | -0.01 | -0.82 | 1.21 | 86 | 6,729,940 | 8,159,801.29 |
| VFDGROUP | 48.00 | 48.00 | 52.80 | 52.80 | 52.80 | 4.80 | 10.00 | 52.80 | 14 | 146,946 | 7,758,748.80 |
| VITAFOAM | 38.30 | 38.30 | 38.30 | 0.00 | 37.79 | 92 | 1,354,484 | 51,189,402.80 | |||
| WAPCO | 74.95 | 74.95 | 76.75 | 74.90 | 76.75 | 1.80 | 2.40 | 75.33 | 189 | 3,866,062 | 291,242,751.00 |
| WAPIC | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -0.08 | -3.10 | 2.46 | 45 | 893,796 | 2,195,229.51 |
| WEMABANK | 11.35 | 11.35 | 11.40 | 11.35 | 11.40 | 0.05 | 0.44 | 11.22 | 173 | 5,068,649 | 56,895,218.65 |
| ZENITHBANK | 51.30 | 51.30 | 51.45 | 51.00 | 51.45 | 0.15 | 0.29 | 51.19 | 523 | 25,549,840 | 1,307,922,442.60 |
| TOTAL TRANSACTION (123) | 15,531 | 458,363,626 | 10,221,646,481.41 |
