| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.39 | 14 | 15,340 | 51,990.40 | ||
| ABCTRANS | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 40 | 206,225 | 310,078.70 | ||
| ACADEMY | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.99 | 10 | 2,640 | 7,881.65 | ||
| ACCESSCORP | 23.95 | 23.95 | 23.95 | 23.80 | 23.90 | -0.05 | -0.21 | 23.92 | 564 | 15,531,818 | 371,573,986.95 |
| AFRIPRUD | 35.20 | 35.20 | 34.65 | 33.55 | 33.55 | -1.65 | -4.69 | 34.31 | 419 | 7,265,358 | 249,253,371.25 |
| AIICO | 1.65 | 1.65 | 1.65 | 1.56 | 1.60 | -0.05 | -3.03 | 1.60 | 174 | 9,511,216 | 15,236,604.95 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 5 | 432 | 1,024,920.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.32 | 5 | 1,298 | 9,495.45 | ||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 0.00 | 535.20 | 248 | 955,948 | 511,625,046.40 | ||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.08 | 8 | 3,545 | 7,366.80 | ||
| BERGER | 20.90 | 20.90 | 18.95 | 18.85 | 18.85 | -2.05 | -9.81 | 18.96 | 54 | 884,660 | 16,775,869.70 |
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 96.48 | 12 | 5,649 | 545,022.50 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.70 | 114 | 78,530 | 6,572,961.00 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 61 | 5,752 | 2,163,902.40 | ||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.27 | 85 | 315,588 | 7,343,344.45 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 44.72 | 21 | 57,146 | 2,555,442.00 | ||
| CAVERTON | 2.75 | 2.75 | 3.02 | 2.85 | 3.00 | 0.25 | 9.09 | 2.93 | 168 | 6,376,195 | 18,689,360.38 |
| CHAMPION | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.92 | 14 | 14,209 | 55,672.25 | ||
| CHAMS | 2.15 | 2.15 | 2.13 | 2.11 | 2.13 | -0.02 | -0.93 | 2.11 | 61 | 3,188,152 | 6,732,296.89 |
| CILEASING | 3.99 | 3.99 | 4.11 | 3.92 | 4.00 | 0.01 | 0.25 | 4.00 | 48 | 2,574,185 | 10,298,693.23 |
| CONHALLPLC | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | -0.24 | -6.49 | 3.51 | 36 | 653,078 | 2,293,095.05 |
| CONOIL | 368.00 | 368.00 | 331.20 | 331.20 | 331.20 | -36.80 | -10.00 | 331.20 | 31 | 102,184 | 33,843,340.80 |
| CORNERST | 3.19 | 3.19 | 3.35 | 3.20 | 3.33 | 0.14 | 4.39 | 3.32 | 49 | 3,403,535 | 11,302,636.43 |
| CUSTODIAN | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.65 | 65 | 685,369 | 13,469,618.10 | ||
| CUTIX | 2.38 | 2.38 | 2.50 | 2.45 | 2.45 | 0.07 | 2.94 | 2.47 | 74 | 2,035,072 | 5,030,115.55 |
| CWG | 8.40 | 8.40 | 8.95 | 8.55 | 8.60 | 0.20 | 2.38 | 8.79 | 81 | 2,553,955 | 22,439,193.00 |
| DAARCOMM | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.65 | 25 | 432,145 | 282,735.30 | ||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 181 | 421,756 | 182,198,592.00 | ||
| DANGSUGAR | 40.00 | 40.00 | 38.80 | 38.00 | 38.80 | -1.20 | -3.00 | 38.00 | 274 | 1,362,067 | 51,762,538.60 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.93 | 18 | 224,088 | 209,332.28 | ||
| ELLAHLAKES | 3.09 | 3.09 | 3.29 | 3.15 | 3.18 | 0.09 | 2.91 | 3.15 | 73 | 2,735,023 | 8,622,058.72 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 0.00 | 20.90 | 3 | 104 | 2,173.60 | ||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.40 | 107 | 493,543 | 18,954,297.70 | ||
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 29.03 | 57 | 229,087 | 6,650,258.55 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.04 | 13 | 20,312 | 122,607.80 | ||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.74 | 10 | 57,146 | 613,736.85 | ||
| FCMB | 9.90 | 9.90 | 10.10 | 9.25 | 9.60 | -0.30 | -3.03 | 9.71 | 231 | 17,320,966 | 168,106,141.00 |
| FIDELITYBK | 17.05 | 17.05 | 17.35 | 17.05 | 17.15 | 0.10 | 0.59 | 17.15 | 283 | 6,540,759 | 112,192,345.25 |
| FIDSON | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 18.60 | 40 | 168,172 | 3,127,487.00 | ||
| FIRSTHOLDCO | 28.95 | 28.95 | 28.75 | 28.60 | 28.60 | -0.35 | -1.21 | 28.67 | 237 | 2,427,065 | 69,591,096.95 |
| FTNCOCOA | 1.69 | 1.69 | 1.85 | 1.70 | 1.80 | 0.11 | 6.51 | 1.80 | 100 | 2,747,662 | 4,949,571.73 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 38 | 2,036 | 2,107,260.00 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.00 | 1 | 200 | 1,400.00 | ||
| GTCO | 59.90 | 59.90 | 61.60 | 60.00 | 61.60 | 1.70 | 2.84 | 60.61 | 304 | 3,823,908 | 231,766,233.15 |
| GUINEAINS | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 29 | 476,386 | 300,211.90 |
| GUINNESS | 79.90 | 79.90 | 79.90 | 0.00 | 0.00 | 77.00 | 47 | 16,017 | 1,233,338.75 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 6 | 22,780 | 120,506.20 | ||
| HONYFLOUR | 12.52 | 12.52 | 12.55 | 12.51 | 12.51 | -0.01 | -0.08 | 12.54 | 149 | 1,320,365 | 16,557,933.80 |
| IKEJAHOTEL | 10.70 | 10.70 | 11.05 | 9.65 | 10.60 | -0.10 | -0.93 | 10.38 | 99 | 1,852,933 | 19,230,235.20 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.50 | 4 | 10,085 | 347,932.50 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 2 | 1,780 | 11,214.00 | ||
| INTBREW | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.18 | 36 | 198,904 | 1,031,090.35 | ||
| INTENEGINS | 1.94 | 1.94 | 1.95 | 1.75 | 1.75 | -0.19 | -9.79 | 1.80 | 52 | 2,996,403 | 5,405,705.67 |
| JAIZBANK | 3.31 | 3.31 | 3.51 | 3.35 | 3.51 | 0.20 | 6.04 | 3.35 | 191 | 187,353,653 | 628,093,386.48 |
| JAPAULGOLD | 2.04 | 2.04 | 2.08 | 2.04 | 2.08 | 0.04 | 1.96 | 2.06 | 89 | 3,316,990 | 6,849,081.19 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 0.00 | 113.79 | 55 | 296,504 | 33,740,409.80 | ||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 7.88 | 17 | 29,684 | 233,953.90 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.40 | 5 | 3,240 | 30,456.00 | ||
| LASACO | 2.85 | 2.85 | 2.85 | 0.00 | 0.00 | 2.71 | 42 | 908,492 | 2,458,465.78 | ||
| LEARNAFRCA | 3.63 | 3.63 | 3.35 | 3.35 | 3.35 | -0.28 | -7.71 | 3.37 | 35 | 726,415 | 2,446,595.24 |
| LINKASSURE | 1.14 | 1.14 | 1.20 | 1.20 | 1.20 | 0.06 | 5.26 | 1.17 | 17 | 369,685 | 434,014.10 |
| LIVESTOCK | 9.85 | 9.85 | 10.83 | 10.00 | 10.16 | 0.31 | 3.15 | 10.54 | 569 | 14,627,074 | 154,101,998.15 |
| MANSARD | 9.00 | 9.00 | 9.35 | 9.30 | 9.35 | 0.35 | 3.89 | 9.31 | 65 | 1,214,541 | 11,302,452.20 |
| MAYBAKER | 8.20 | 8.20 | 8.25 | 8.25 | 8.25 | 0.05 | 0.61 | 8.26 | 30 | 260,667 | 2,152,442.40 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.95 | 3 | 771 | 6,902.75 | ||
| MRS | 178.00 | 178.00 | 178.00 | 0.00 | 0.00 | 169.80 | 106 | 148,674 | 25,244,949.50 | ||
| MTNN | 245.00 | 245.00 | 245.80 | 245.00 | 245.00 | 0.00 | 0.00 | 245.20 | 457 | 10,960,629 | 2,687,584,784.60 |
| MULTIVERSE | 8.80 | 8.80 | 7.95 | 7.95 | 7.95 | -0.85 | -9.66 | 8.05 | 57 | 810,116 | 6,518,183.00 |
| NAHCO | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.60 | -0.95 | 62.48 | 75 | 883,608 | 55,212,017.45 |
| NASCON | 41.60 | 41.60 | 41.60 | 0.00 | 0.00 | 40.85 | 52 | 450,240 | 18,393,165.30 | ||
| NB | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -0.10 | -0.32 | 31.01 | 85 | 14,047,900 | 435,637,856.10 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.00 | 3 | 7,700 | 53,900.00 | ||
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.75 | 27 | 359,980 | 991,425.60 | ||
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.58 | 33 | 491,449 | 6,673,453.90 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 981.44 | 55 | 33,717 | 33,091,327.10 | ||
| NGXGROUP | 33.00 | 33.00 | 33.00 | 30.95 | 30.95 | -2.05 | -6.21 | 31.16 | 109 | 6,746,773 | 210,234,944.15 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 119.04 | 16 | 35,087 | 4,176,898.80 | ||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 0.00 | 71.50 | 29 | 30,973 | 2,214,556.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 2 | 20 | 1,250.00 | ||
| NPFMCRFBK | 1.84 | 1.84 | 1.94 | 1.84 | 1.84 | 0.00 | 0.00 | 1.92 | 93 | 6,032,158 | 11,576,295.78 |
| NSLTECH | 0.62 | 0.62 | 0.68 | 0.57 | 0.68 | 0.06 | 9.68 | 0.66 | 196 | 43,511,622 | 28,620,911.72 |
| OANDO | 53.75 | 53.75 | 52.70 | 52.70 | 52.70 | -1.05 | -1.95 | 54.05 | 569 | 4,141,370 | 223,821,847.30 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 545.41 | 93 | 67,248 | 36,677,943.70 | ||
| OMATEK | 0.71 | 0.71 | 0.76 | 0.68 | 0.68 | -0.03 | -4.23 | 0.71 | 40 | 1,944,729 | 1,372,836.21 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 744.07 | 131 | 495,285 | 368,528,097.30 | ||
| PRESTIGE | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 | -2.80 | 1.04 | 20 | 425,741 | 444,672.92 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 35.99 | 102 | 1,174,048 | 42,254,119.35 | ||
| REDSTAREX | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.65 | 35 | 291,800 | 1,648,846.58 | ||
| REGALINS | 0.69 | 0.69 | 0.67 | 0.63 | 0.63 | -0.06 | -8.70 | 0.64 | 41 | 6,204,105 | 3,966,689.35 |
| ROYALEX | 0.76 | 0.76 | 0.75 | 0.73 | 0.73 | -0.03 | -3.95 | 0.74 | 27 | 1,587,491 | 1,176,497.51 |
| RTBRISCOE | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -0.12 | -4.76 | 2.41 | 21 | 181,871 | 438,196.14 |
| SCOA | 4.07 | 4.07 | 4.07 | 0.00 | 0.00 | 4.01 | 22 | 42,293 | 169,466.45 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 49 | 3,554 | 18,232,020.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 212.38 | 62 | 58,355 | 12,393,222.20 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.88 | 16 | 219,685 | 9,199,804.75 | ||
| SOVRENINS | 1.06 | 1.06 | 1.03 | 0.96 | 1.00 | -0.06 | -5.66 | 1.00 | 78 | 989,732,865 | 987,477,079.28 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.36 | 75 | 108,442 | 6,545,934.60 | ||
| STERLINGNG | 5.25 | 5.25 | 5.40 | 5.27 | 5.30 | 0.05 | 0.95 | 5.32 | 93 | 2,515,391 | 13,390,478.68 |
| SUNUASSUR | 4.91 | 4.91 | 4.91 | 0.00 | 0.00 | 4.90 | 29 | 390,627 | 1,912,616.55 | ||
| TANTALIZER | 2.86 | 2.86 | 3.14 | 2.86 | 3.14 | 0.28 | 9.79 | 3.13 | 104 | 8,146,152 | 25,458,924.35 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 0.00 | 642.01 | 38 | 33,078 | 21,236,552.60 | ||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 0.00 | 117.81 | 42 | 5,562 | 655,250.15 | ||
| TRANSCORP | 51.00 | 51.00 | 51.00 | 0.00 | 0.00 | 48.21 | 203 | 603,245 | 29,081,957.50 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 55 | 7,835 | 2,573,797.50 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.04 | 3 | 28,385 | 57,970.00 | ||
| UACN | 35.05 | 35.05 | 35.05 | 0.00 | 0.00 | 35.53 | 47 | 108,316 | 3,848,321.95 | ||
| UBA | 37.60 | 37.60 | 37.50 | 37.00 | 37.00 | -0.60 | -1.60 | 37.10 | 359 | 5,593,385 | 207,539,485.05 |
| UCAP | 20.30 | 20.30 | 19.80 | 18.50 | 19.30 | -1.00 | -4.93 | 18.95 | 457 | 18,281,718 | 346,426,374.30 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 0.00 | 51.25 | 19 | 617,405 | 31,642,006.25 | ||
| UNILEVER | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 38.25 | 43 | 111,731 | 4,273,161.90 | ||
| UNIONDICON | 4.85 | 4.85 | 4.80 | 4.40 | 4.80 | -0.05 | -1.03 | 4.51 | 26 | 366,777 | 1,655,354.60 |
| UNIVINSURE | 0.61 | 0.61 | 0.60 | 0.56 | 0.56 | -0.05 | -8.20 | 0.58 | 72 | 15,643,160 | 9,085,047.86 |
| UPDC | 2.70 | 2.70 | 2.83 | 2.52 | 2.52 | -0.18 | -6.67 | 2.69 | 101 | 4,303,296 | 11,589,878.74 |
| UPDCREIT | 6.25 | 6.25 | 6.70 | 5.65 | 5.80 | -0.45 | -7.20 | 6.00 | 79 | 1,911,182 | 11,471,413.85 |
| UPL | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.41 | 24 | 419,480 | 1,849,181.70 | ||
| VERITASKAP | 1.10 | 1.10 | 1.12 | 1.10 | 1.10 | 0.00 | 0.00 | 1.11 | 41 | 1,374,348 | 1,518,744.36 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 50.66 | 30 | 110,920 | 5,619,169.60 | ||
| VITAFOAM | 37.35 | 37.35 | 37.35 | 0.00 | 0.00 | 37.44 | 54 | 369,955 | 13,852,325.85 | ||
| WAPCO | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 72.31 | 91 | 288,140 | 20,834,486.20 | ||
| WAPIC | 2.45 | 2.45 | 2.50 | 2.44 | 2.44 | -0.01 | -0.41 | 2.45 | 40 | 1,854,928 | 4,548,381.96 |
| WEMABANK | 10.95 | 10.95 | 10.95 | 10.70 | 10.95 | 0.00 | 0.00 | 10.62 | 255 | 9,814,619 | 104,221,134.20 |
| ZENITHBANK | 47.50 | 47.50 | 47.75 | 47.30 | 47.75 | 0.25 | 0.53 | 47.58 | 606 | 22,810,165 | 1,085,315,758.80 |
| TOTAL TRANSACTION (122) | 11,685 | 1,498,375,815 | 10,256,790,466.26 |
