| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.66 | 2.66 | 2.66 | 0.00 | 0.00 | 2.71 | 4 | 66,764 | 180,744.24 | ||
| ABCTRANS | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.16 | 20 | 91,357 | 106,045.33 | ||
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 0.00 | 2.75 | 2 | 10,100 | 27,775.00 | ||
| ACCESSCORP | 24.10 | 24.10 | 24.75 | 24.25 | 24.75 | 0.65 | 2.70 | 24.49 | 490 | 40,000,442 | 979,586,481.10 |
| AFRIPRUD | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.30 | 49 | 786,486 | 7,314,538.50 | ||
| AIICO | 1.17 | 1.22 | 1.22 | 1.15 | 1.21 | 0.04 | 3.42 | 1.19 | 85 | 4,378,688 | 5,228,238.94 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 0.00 | 2120.96 | 10 | 341 | 723,247.30 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.00 | 1 | 300 | 2,100.00 | ||
| ARADEL | 533.80 | 533.80 | 533.80 | 0.00 | 0.00 | 504.96 | 810 | 3,321,734 | 1,677,354,551.10 | ||
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 2.00 | 3 | 35,300 | 70,594.00 | ||
| BERGER | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 17.66 | 18 | 13,683 | 241,579.50 | ||
| BETAGLAS | 45.35 | 45.35 | 45.35 | 0.00 | 0.00 | 46.81 | 7 | 29,244 | 1,368,939.50 | ||
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 0.00 | 88.25 | 81 | 208,256 | 18,378,748.70 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 355.50 | 26 | 15,568 | 5,534,424.00 | ||
| CADBURY | 16.40 | 16.40 | 17.40 | 17.40 | 17.40 | 1.00 | 6.10 | 17.47 | 59 | 496,577 | 8,676,987.85 |
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 33.99 | 13 | 12,802 | 435,078.00 | ||
| CAVERTON | 1.81 | 1.81 | 1.85 | 1.80 | 1.80 | -0.01 | -0.55 | 1.83 | 64 | 1,979,223 | 3,630,094.53 |
| CHAMPION | 3.47 | 3.47 | 3.48 | 3.48 | 3.48 | 0.01 | 0.29 | 3.62 | 10 | 266,938 | 965,797.57 |
| CHAMS | 2.05 | 2.05 | 2.04 | 1.99 | 2.04 | -0.01 | -0.49 | 2.02 | 65 | 3,144,400 | 6,337,184.85 |
| CILEASING | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.01 | -0.26 | 3.82 | 8 | 136,175 | 520,274.05 |
| CONHALLPLC | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00 | 1.56 | 23 | 2,067,805 | 3,223,022.13 |
| CONOIL | 260.00 | 260.00 | 260.00 | 0.00 | 0.00 | 238.92 | 66 | 48,835 | 11,667,732.65 | ||
| CORNERST | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.44 | 9 | 99,018 | 241,359.73 | ||
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.00 | 24 | 178,057 | 2,136,589.50 | ||
| CUTIX | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 40 | 418,713 | 1,044,802.02 |
| CWG | 6.00 | 6.00 | 5.90 | 5.80 | 5.90 | -0.10 | -1.67 | 5.84 | 55 | 1,732,877 | 10,126,827.10 |
| DAARCOMM | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.05 | -7.46 | 0.63 | 20 | 146,509 | 92,234.33 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 48 | 13,462 | 5,802,122.00 | ||
| DANGSUGAR | 28.55 | 28.55 | 30.00 | 30.00 | 30.00 | 1.45 | 5.08 | 30.33 | 171 | 1,474,062 | 44,714,445.65 |
| DEAPCAP | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.19 | 13 | 82,960 | 98,327.75 | ||
| ELLAHLAKES | 3.57 | 3.57 | 3.79 | 3.50 | 3.65 | 0.08 | 2.24 | 3.60 | 110 | 4,213,730 | 15,172,073.38 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 0.00 | 24.28 | 42 | 139,578 | 3,389,018.70 | ||
| ETI | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.54 | 46 | 959,522 | 24,508,485.90 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.80 | 7 | 1,033 | 7,024.15 | ||
| EUNISELL | 9.92 | 9.92 | 10.91 | 10.90 | 10.90 | 0.98 | 9.88 | 10.91 | 36 | 840,643 | 9,167,600.36 |
| FBNH | 27.30 | 27.30 | 27.70 | 27.00 | 27.35 | 0.05 | 0.18 | 27.37 | 271 | 9,726,848 | 266,202,452.65 |
| FCMB | 9.20 | 9.20 | 9.30 | 9.10 | 9.30 | 0.10 | 1.09 | 9.21 | 139 | 2,635,784 | 24,275,137.15 |
| FIDELITYBK | 14.80 | 14.80 | 14.70 | 14.60 | 14.60 | -0.20 | -1.35 | 14.69 | 225 | 21,286,715 | 312,630,237.55 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 0.00 | 14.57 | 21 | 43,055 | 627,459.05 | ||
| FLOURMILL | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 68.70 | 79 | 1,169,818 | 80,362,036.50 | ||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.80 | 1.89 | -0.01 | -0.53 | 1.88 | 57 | 2,375,871 | 4,471,644.70 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 0.00 | 1035.00 | 10 | 257 | 265,995.00 | ||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.70 | 2 | 370 | 1,369.00 | ||
| GTCO | 53.65 | 53.65 | 54.80 | 53.80 | 54.20 | 0.55 | 1.03 | 53.94 | 224 | 14,728,613 | 794,445,858.85 |
| GUINEAINS | 0.44 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -2.27 | 0.43 | 23 | 4,982,755 | 2,154,029.04 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 61.82 | 47 | 500,682 | 30,951,674.45 | ||
| HONYFLOUR | 4.13 | 4.13 | 4.16 | 4.14 | 4.16 | 0.03 | 0.73 | 4.15 | 49 | 1,079,971 | 4,486,172.21 |
| IKEJAHOTEL | 7.70 | 7.70 | 8.20 | 8.20 | 8.20 | 0.50 | 6.49 | 7.95 | 34 | 773,983 | 6,156,712.25 |
| IMG | 35.00 | 35.00 | 37.95 | 37.95 | 37.95 | 2.95 | 8.43 | 34.75 | 37 | 265,791 | 9,234,967.40 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.95 | 2 | 3,300 | 22,935.00 | ||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 23 | 1,945,689 | 7,783,829.50 |
| INTENEGINS | 1.20 | 1.20 | 1.32 | 1.32 | 1.32 | 0.12 | 10.00 | 1.32 | 6 | 164,935 | 217,052.20 |
| JAIZBANK | 2.35 | 2.35 | 2.32 | 2.31 | 2.31 | -0.04 | -1.70 | 2.32 | 98 | 3,077,554 | 7,135,281.06 |
| JAPAULGOLD | 2.15 | 2.15 | 2.19 | 2.15 | 2.15 | 0.00 | 0.00 | 2.16 | 55 | 2,559,384 | 5,526,643.36 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 0.00 | 163.46 | 74 | 1,479,036 | 241,760,733.85 | ||
| JOHNHOLT | 5.81 | 5.81 | 6.39 | 6.39 | 6.39 | 0.58 | 9.98 | 6.39 | 11 | 447,488 | 2,859,448.32 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 1 | 1,180 | 10,938.60 | ||
| LASACO | 2.40 | 2.40 | 2.38 | 2.16 | 2.38 | -0.02 | -0.83 | 2.31 | 23 | 887,436 | 2,051,770.36 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.01 | 7 | 30,523 | 91,923.50 | ||
| LINKASSURE | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 17 | 1,176,520 | 1,061,956.06 |
| LIVESTOCK | 3.80 | 3.80 | 3.81 | 3.70 | 3.70 | -0.10 | -2.63 | 3.75 | 47 | 846,954 | 3,177,921.51 |
| MANSARD | 6.30 | 6.30 | 6.35 | 6.30 | 6.35 | 0.05 | 0.79 | 6.29 | 59 | 1,189,900 | 7,485,959.35 |
| MAYBAKER | 7.80 | 7.80 | 7.80 | 7.20 | 7.80 | 0.00 | 0.00 | 7.33 | 48 | 2,450,447 | 17,964,038.25 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | 7.50 | 1 | 100 | 750.00 | ||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 0.00 | 127.81 | 17 | 125,034 | 15,980,335.00 | ||
| MTNN | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 170.57 | 284 | 442,789 | 75,525,640.80 | ||
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 0.00 | 7.20 | 3 | 1,308 | 9,417.60 | ||
| NAHCO | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.51 | 51 | 413,291 | 15,501,744.65 | ||
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 28.74 | 69 | 760,365 | 21,849,177.15 | ||
| NB | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.09 | 78 | 866,403 | 23,467,630.00 |
| NEIMETH | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.87 | 17 | 180,689 | 338,712.95 | ||
| NEM | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -0.50 | -5.88 | 8.01 | 17 | 2,716,518 | 21,755,270.75 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 0.00 | 812.62 | 95 | 58,651 | 47,660,899.30 | ||
| NGXGROUP | 24.35 | 24.35 | 23.00 | 23.00 | 23.00 | -1.35 | -5.54 | 23.23 | 23 | 158,797 | 3,688,955.90 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.59 | 15 | 7,467 | 833,216.60 | ||
| NNFM | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 34.04 | 6 | 15,715 | 534,967.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 1 | 100 | 6,250.00 | ||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 1.47 | 1.50 | 0.00 | 0.00 | 1.50 | 29 | 1,559,105 | 2,344,117.50 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.64 | 4 | 10,833 | 6,974.79 | ||
| OANDO | 62.05 | 62.05 | 63.10 | 62.00 | 62.00 | -0.05 | -0.08 | 62.83 | 560 | 7,357,980 | 462,319,974.45 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 0.00 | 343.82 | 71 | 48,494 | 16,673,199.10 | ||
| OMATEK | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 11 | 782,329 | 502,192.60 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 440.12 | 51 | 612,026 | 269,363,756.00 | ||
| PRESTIGE | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 17 | 606,507 | 342,018.74 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 0.00 | 22.50 | 15 | 7,643 | 171,967.50 | ||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.68 | 10 | 137,345 | 643,042.91 | ||
| REGALINS | 0.50 | 0.50 | 0.46 | 0.45 | 0.45 | -0.05 | -10.00 | 0.45 | 21 | 2,637,625 | 1,198,020.00 |
| ROYALEX | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 16 | 787,607 | 479,822.77 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.95 | 18 | 136,968 | 403,677.28 | ||
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.61 | 2 | 3,284 | 5,297.36 | ||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 0.00 | 5309.53 | 53 | 5,389 | 28,613,059.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 170.54 | 10 | 637 | 108,636.60 | ||
| SKYAVN | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -1.50 | -5.45 | 25.98 | 21 | 351,191 | 9,123,950.65 |
| SOVRENINS | 0.63 | 0.63 | 0.60 | 0.58 | 0.59 | -0.04 | -6.35 | 0.59 | 24 | 2,353,702 | 1,387,161.42 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 0.00 | 56.65 | 35 | 70,218 | 3,977,704.10 | ||
| STERLINGNG | 4.86 | 4.86 | 4.95 | 4.86 | 4.95 | 0.09 | 1.85 | 4.91 | 66 | 3,772,910 | 18,511,441.85 |
| SUNUASSUR | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 | 2.48 | 18 | 515,623 | 1,278,275.59 | ||
| TANTALIZER | 0.58 | 0.60 | 0.63 | 0.60 | 0.63 | 0.05 | 8.62 | 0.63 | 19 | 1,670,366 | 1,045,542.78 |
| THOMASWY | 1.75 | 1.75 | 1.92 | 1.92 | 1.92 | 0.17 | 9.71 | 1.90 | 16 | 276,361 | 526,113.02 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 643.11 | 58 | 31,441 | 20,220,047.80 | ||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 0.00 | 95.82 | 15 | 3,821 | 366,140.85 | ||
| TRANSCORP | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 44.07 | 164 | 1,076,894 | 47,460,654.85 | ||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 15 | 100,743 | 32,640,732.00 | ||
| TRIPPLEG | 1.72 | 1.72 | 1.72 | 0.00 | 0.00 | 1.69 | 9 | 87,700 | 147,779.67 | ||
| UACN | 20.00 | 20.00 | 21.00 | 20.15 | 20.15 | 0.15 | 0.75 | 20.26 | 46 | 1,922,748 | 38,952,317.20 |
| UBA | 31.65 | 31.65 | 32.75 | 31.65 | 32.75 | 1.10 | 3.48 | 32.07 | 522 | 23,738,655 | 761,207,678.90 |
| UCAP | 16.00 | 16.00 | 16.40 | 15.90 | 16.35 | 0.35 | 2.19 | 16.23 | 517 | 16,294,441 | 264,428,947.25 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.60 | 73 | 1,349,081 | 31,840,386.65 |
| UNIVINSURE | 0.34 | 0.34 | 0.33 | 0.32 | 0.32 | -0.02 | -5.88 | 0.32 | 36 | 3,486,422 | 1,119,060.25 |
| UPDC | 1.47 | 1.47 | 1.51 | 1.47 | 1.47 | 0.00 | 0.00 | 1.49 | 25 | 426,941 | 635,570.74 |
| UPDCREIT | 5.45 | 5.45 | 5.45 | 0.00 | 0.00 | 5.34 | 50 | 336,689 | 1,798,944.60 | ||
| UPL | 3.30 | 3.30 | 3.63 | 3.49 | 3.60 | 0.30 | 9.09 | 3.55 | 36 | 2,503,795 | 8,888,714.88 |
| VERITASKAP | 1.27 | 1.27 | 1.38 | 1.28 | 1.28 | 0.01 | 0.79 | 1.32 | 77 | 6,052,399 | 7,992,420.96 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 36.98 | 22 | 97,350 | 3,599,901.40 | ||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.07 | 21 | 51,235 | 1,079,588.25 | ||
| WAPCO | 38.20 | 38.20 | 38.25 | 37.70 | 38.25 | 0.05 | 0.13 | 37.85 | 98 | 7,052,641 | 266,922,690.55 |
| WAPIC | 1.00 | 1.00 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00 | 1.02 | 36 | 590,934 | 603,581.45 |
| WEMABANK | 7.90 | 7.90 | 7.95 | 7.90 | 7.95 | 0.05 | 0.63 | 7.82 | 115 | 1,749,114 | 13,684,000.60 |
| ZENITHBANK | 42.00 | 42.00 | 43.00 | 42.20 | 43.00 | 1.00 | 2.38 | 42.50 | 353 | 6,530,139 | 277,560,768.15 |
| TOTAL TRANSACTION (119) | 8,276 | 246,176,594 | 7,508,820,106.84 |
