| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.42 | 25 | 11,301 | 38,623.36 | ||
| ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 23 | 240,311 | 361,002.50 |
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 0.00 | 2.68 | 12 | 26,116 | 70,008.50 | ||
| ACCESSCORP | 23.20 | 23.20 | 23.10 | 22.40 | 22.40 | -0.80 | -3.45 | 22.80 | 780 | 30,614,265 | 698,019,950.20 |
| AFRIPRUD | 35.50 | 35.50 | 35.00 | 34.20 | 34.20 | -1.30 | -3.66 | 34.77 | 301 | 4,633,898 | 161,116,720.80 |
| AIICO | 1.60 | 1.60 | 1.63 | 1.55 | 1.57 | -0.03 | -1.88 | 1.58 | 116 | 5,495,379 | 8,674,532.55 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 8 | 585 | 1,387,912.50 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.19 | 5 | 1,098 | 7,899.70 | ||
| ARADEL | 535.00 | 535.00 | 523.00 | 522.00 | 522.00 | -13.00 | -2.43 | 523.10 | 388 | 944,106 | 493,861,655.10 |
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 1.91 | 8 | 7,358 | 14,069.64 | ||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 19.02 | 26 | 72,704 | 1,383,050.45 | ||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 93.06 | 51 | 92,042 | 8,565,034.80 | ||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 79.14 | 264 | 265,646 | 21,022,685.00 | ||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 47 | 5,268 | 1,981,821.60 | ||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.03 | 86 | 204,604 | 4,711,998.40 | ||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 43.96 | 15 | 12,355 | 543,093.45 | ||
| CAVERTON | 2.80 | 2.80 | 2.80 | 2.70 | 2.80 | 0.00 | 0.00 | 2.77 | 56 | 901,669 | 2,501,099.30 |
| CHAMPION | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.20 | -4.94 | 3.87 | 31 | 1,251,764 | 4,839,890.92 |
| CHAMS | 2.10 | 2.10 | 2.13 | 2.10 | 2.13 | 0.03 | 1.43 | 2.12 | 85 | 3,772,965 | 7,980,062.45 |
| CILEASING | 3.99 | 3.99 | 4.00 | 3.90 | 3.98 | -0.01 | -0.25 | 3.96 | 36 | 1,502,946 | 5,949,140.37 |
| CONHALLPLC | 3.45 | 3.45 | 3.45 | 0.00 | 0.00 | 3.28 | 20 | 101,745 | 333,506.45 | ||
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 20 | 2,494 | 743,461.40 | ||
| CORNERST | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 3.45 | 9 | 89,678 | 308,987.42 | ||
| CUSTODIAN | 21.50 | 21.50 | 21.50 | 0.00 | 0.00 | 20.37 | 71 | 1,240,224 | 25,265,739.75 | ||
| CUTIX | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00 | 0.00 | 2.45 | 49 | 628,087 | 1,536,599.04 |
| CWG | 8.90 | 9.15 | 9.70 | 8.30 | 8.30 | -0.60 | -6.74 | 8.86 | 177 | 5,005,005 | 44,336,414.15 |
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.64 | 0.67 | 0.00 | 0.00 | 0.65 | 28 | 600,163 | 391,103.61 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 153 | 34,561 | 14,930,352.00 | ||
| DANGSUGAR | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00 | 0.00 | 36.38 | 211 | 1,208,344 | 43,961,910.90 |
| DEAPCAP | 0.98 | 0.98 | 0.98 | 0.92 | 0.92 | -0.06 | -6.12 | 0.95 | 28 | 692,931 | 660,110.38 |
| ELLAHLAKES | 3.16 | 3.16 | 3.15 | 3.00 | 3.14 | -0.02 | -0.63 | 3.09 | 140 | 12,774,645 | 39,477,035.65 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 22.85 | 3 | 1,846 | 42,185.20 | ||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.08 | 43 | 379,043 | 13,296,724.70 | ||
| ETI | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.20 | 38 | 165,288 | 4,827,096.30 | ||
| ETRANZACT | 5.85 | 5.85 | 5.60 | 5.30 | 5.30 | -0.55 | -9.40 | 5.47 | 39 | 1,892,045 | 10,352,314.05 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.41 | 8 | 21,424 | 223,121.00 | ||
| FCMB | 9.75 | 9.75 | 9.50 | 9.00 | 9.15 | -0.60 | -6.15 | 9.18 | 287 | 7,995,193 | 73,384,936.40 |
| FIDELITYBK | 16.80 | 16.80 | 17.50 | 16.60 | 17.00 | 0.20 | 1.19 | 16.90 | 456 | 42,796,085 | 723,151,338.85 |
| FIDSON | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 17.43 | 50 | 137,425 | 2,395,017.35 | ||
| FIRSTHOLDCO | 27.90 | 27.90 | 27.30 | 27.10 | 27.25 | -0.65 | -2.33 | 27.20 | 242 | 5,916,805 | 160,947,865.20 |
| FTNCOCOA | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -0.08 | -4.44 | 1.73 | 39 | 572,845 | 988,196.55 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 28 | 2,606 | 2,677,404.40 | ||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.00 | 1 | 20 | 140.00 | ||
| GTCO | 60.50 | 60.50 | 60.40 | 60.00 | 60.00 | -0.50 | -0.83 | 60.29 | 410 | 11,665,582 | 703,313,757.95 |
| GUINEAINS | 0.70 | 0.70 | 0.77 | 0.63 | 0.68 | -0.02 | -2.86 | 0.67 | 95 | 4,456,132 | 3,001,133.44 |
| GUINNESS | 79.00 | 79.00 | 79.00 | 0.00 | 0.00 | 77.47 | 51 | 84,601 | 6,554,144.50 | ||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 0.00 | 5.29 | 7 | 1,351 | 7,146.79 | ||
| HONYFLOUR | 12.30 | 12.30 | 12.30 | 12.12 | 12.12 | -0.18 | -1.46 | 12.31 | 114 | 1,719,405 | 21,165,985.22 |
| IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 10.57 | 49 | 299,006 | 3,160,836.65 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 2 | 1,100 | 7,700.00 | ||
| INTBREW | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.15 | -2.86 | 5.11 | 30 | 1,749,713 | 8,946,683.65 |
| INTENEGINS | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 9 | 43,365 | 73,907.60 | ||
| JAIZBANK | 3.38 | 3.38 | 3.60 | 3.30 | 3.34 | -0.04 | -1.18 | 3.55 | 157 | 23,950,842 | 85,036,629.78 |
| JAPAULGOLD | 2.02 | 2.02 | 2.02 | 2.00 | 2.00 | -0.02 | -0.99 | 2.00 | 88 | 6,197,255 | 12,414,352.46 |
| JBERGER | 126.30 | 126.30 | 137.00 | 137.00 | 137.00 | 10.70 | 8.47 | 128.44 | 151 | 391,115 | 50,236,633.40 |
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 7.91 | 9 | 3,654 | 28,903.67 | ||
| LASACO | 2.79 | 2.79 | 2.67 | 2.67 | 2.67 | -0.12 | -4.30 | 2.67 | 10 | 1,042,332 | 2,787,993.76 |
| LEARNAFRCA | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 | 3.41 | 23 | 82,872 | 282,701.27 | ||
| LINKASSURE | 1.26 | 1.26 | 1.27 | 1.27 | 1.27 | 0.01 | 0.79 | 1.27 | 20 | 464,663 | 591,287.07 |
| LIVESTOCK | 9.40 | 9.40 | 9.20 | 8.46 | 8.46 | -0.94 | -10.00 | 8.79 | 204 | 3,624,601 | 31,868,581.94 |
| MANSARD | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.71 | 47 | 970,944 | 8,453,405.81 | ||
| MAYBAKER | 8.70 | 8.70 | 8.25 | 8.00 | 8.00 | -0.70 | -8.05 | 8.30 | 45 | 716,798 | 5,947,885.60 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.50 | 1 | 350 | 2,975.00 | ||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.10 | 1 | 5,540 | 17,174.00 | ||
| MRS | 178.00 | 178.00 | 162.00 | 162.00 | 162.00 | -16.00 | -8.99 | 163.24 | 57 | 214,133 | 34,954,719.90 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 234.11 | 456 | 3,602,837 | 843,446,840.10 | ||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 8.02 | 10 | 13,016 | 104,431.30 | ||
| NAHCO | 64.50 | 64.50 | 64.50 | 0.00 | 0.00 | 63.12 | 119 | 1,484,654 | 93,713,417.15 | ||
| NASCON | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 42.43 | 65 | 783,454 | 33,245,499.75 | ||
| NB | 32.00 | 32.00 | 32.50 | 32.00 | 32.50 | 0.50 | 1.56 | 32.34 | 121 | 16,353,225 | 528,851,234.90 |
| NEIMETH | 2.97 | 2.97 | 3.00 | 2.82 | 3.00 | 0.03 | 1.01 | 2.94 | 115 | 2,626,831 | 7,713,359.12 |
| NEM | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.24 | 34 | 341,525 | 4,520,591.80 | ||
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 0.00 | 978.36 | 52 | 23,022 | 22,523,707.00 | ||
| NGXGROUP | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 29.01 | 30 | 87,726 | 2,545,100.25 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 113.75 | 14 | 6,075 | 691,052.20 | ||
| NNFM | 79.80 | 79.80 | 79.80 | 0.00 | 0.00 | 77.48 | 55 | 56,647 | 4,388,814.85 | ||
| NPFMCRFBK | 1.88 | 1.88 | 1.90 | 1.83 | 1.88 | 0.00 | 0.00 | 1.88 | 22 | 794,988 | 1,496,449.68 |
| NSLTECH | 0.62 | 0.62 | 0.60 | 0.57 | 0.58 | -0.04 | -6.45 | 0.58 | 74 | 10,368,830 | 5,990,514.17 |
| OANDO | 50.60 | 50.60 | 48.30 | 48.00 | 48.30 | -2.30 | -4.55 | 48.30 | 756 | 4,818,919 | 232,730,828.65 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 533.16 | 63 | 7,318 | 3,901,698.40 | ||
| OMATEK | 0.65 | 0.65 | 0.69 | 0.65 | 0.69 | 0.04 | 6.15 | 0.67 | 44 | 682,826 | 460,022.56 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 723.50 | 103 | 292,187 | 211,397,617.40 | ||
| PRESTIGE | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91 | 1.00 | 25 | 3,516,311 | 3,521,842.15 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.43 | 21 | 133,915 | 4,476,556.40 | ||
| REDSTAREX | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.76 | 19 | 274,019 | 1,577,886.56 | ||
| REGALINS | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 17 | 1,884,565 | 1,212,947.25 |
| ROYALEX | 0.85 | 0.85 | 0.85 | 0.83 | 0.85 | 0.00 | 0.00 | 0.85 | 39 | 1,177,783 | 997,996.16 |
| RTBRISCOE | 2.50 | 2.50 | 2.52 | 2.52 | 2.52 | 0.02 | 0.80 | 2.54 | 33 | 696,472 | 1,771,107.98 |
| SCOA | 4.07 | 4.07 | 4.07 | 0.00 | 0.00 | 4.32 | 28 | 121,955 | 526,661.51 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 48 | 7,071 | 36,274,230.00 | ||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 221.73 | 22 | 28,980 | 6,425,745.00 | ||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.91 | 6 | 10,048 | 421,135.80 | ||
| SOVRENINS | 1.01 | 1.01 | 1.03 | 0.94 | 0.94 | -0.07 | -6.93 | 0.98 | 77 | 1,009,734,328 | 989,016,093.19 |
| STANBIC | 61.50 | 61.50 | 61.50 | 0.00 | 0.00 | 62.81 | 90 | 169,031 | 10,616,419.15 | ||
| STERLINGNG | 5.31 | 5.31 | 5.33 | 5.30 | 5.30 | -0.01 | -0.19 | 5.30 | 101 | 3,266,197 | 17,315,222.25 |
| SUNUASSUR | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.86 | 34 | 152,946 | 742,684.15 | ||
| TANTALIZER | 3.13 | 3.13 | 3.17 | 3.03 | 3.17 | 0.04 | 1.28 | 3.10 | 187 | 11,890,690 | 36,827,969.44 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 0.00 | 638.02 | 40 | 7,224 | 4,609,070.20 | ||
| TRANSCOHOT | 134.00 | 134.00 | 134.00 | 0.00 | 0.00 | 121.11 | 39 | 19,713 | 2,387,488.50 | ||
| TRANSCORP | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -4.00 | -7.84 | 46.82 | 251 | 1,353,275 | 63,355,722.25 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.80 | 2 | 20,000 | 36,000.00 | ||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 134 | 10,421,881 | 3,423,587,908.50 | ||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 1.98 | 2 | 1,700 | 3,366.00 | ||
| UACN | 35.05 | 35.05 | 35.50 | 35.50 | 35.50 | 0.45 | 1.28 | 35.54 | 65 | 3,374,383 | 119,941,027.00 |
| UBA | 35.50 | 35.50 | 35.55 | 34.40 | 34.40 | -1.10 | -3.10 | 35.14 | 531 | 14,906,949 | 523,840,188.00 |
| UCAP | 18.30 | 18.30 | 18.20 | 17.60 | 18.10 | -0.20 | -1.09 | 18.05 | 245 | 5,815,980 | 104,977,940.20 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 0.00 | 51.25 | 1 | 100 | 5,125.00 | ||
| UNILEVER | 37.70 | 37.70 | 38.50 | 38.50 | 38.50 | 0.80 | 2.12 | 37.29 | 69 | 3,053,265 | 113,849,578.20 |
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 5.09 | 2 | 2,537 | 12,919.90 | ||
| UNIVINSURE | 0.58 | 0.58 | 0.58 | 0.55 | 0.55 | -0.03 | -5.17 | 0.56 | 82 | 8,723,427 | 4,889,731.29 |
| UPDC | 2.97 | 2.97 | 3.26 | 3.02 | 3.05 | 0.08 | 2.69 | 3.08 | 138 | 3,350,186 | 10,315,308.68 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.23 | 61 | 474,179 | 2,952,194.60 | ||
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.01 | 9 | 63,005 | 252,806.50 | ||
| VERITASKAP | 1.08 | 1.08 | 1.10 | 1.06 | 1.07 | -0.01 | -0.93 | 1.06 | 63 | 11,969,480 | 12,725,661.91 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 0.00 | 46.60 | 12 | 28,502 | 1,328,169.40 | ||
| VITAFOAM | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 36.42 | 57 | 599,590 | 21,834,600.85 | ||
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 0.00 | 71.13 | 166 | 2,324,263 | 165,317,931.05 | ||
| WAPIC | 2.59 | 2.59 | 2.43 | 2.34 | 2.35 | -0.24 | -9.27 | 2.38 | 69 | 2,656,731 | 6,334,629.71 |
| WEMABANK | 10.30 | 10.30 | 10.55 | 10.10 | 10.55 | 0.25 | 2.43 | 10.25 | 282 | 8,601,777 | 88,170,381.90 |
| ZENITHBANK | 47.75 | 47.75 | 47.75 | 46.80 | 47.50 | -0.25 | -0.52 | 47.35 | 670 | 21,630,923 | 1,024,290,786.40 |
| TOTAL TRANSACTION (120) | 11,953 | 1,364,807,697 | 12,370,580,564.11 |
