| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.35 | 11 | 42,466 | 142,457.06 | ||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.13 | 20 | 83,106 | 94,220.72 | ||
| ACADEMY | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.08 | -2.58 | 3.02 | 10 | 223,451 | 675,920.16 |
| ACCESSCORP | 27.00 | 27.00 | 27.00 | 26.70 | 26.70 | -0.30 | -1.11 | 26.78 | 592 | 16,198,339 | 433,717,968.85 |
| AFRIPRUD | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 26.26 | 127 | 926,444 | 24,329,818.35 | ||
| AIICO | 1.82 | 1.82 | 1.84 | 1.77 | 1.80 | -0.02 | -1.10 | 1.80 | 234 | 14,091,245 | 25,327,840.87 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 7 | 341 | 809,022.50 | ||
| ARADEL | 540.00 | 540.00 | 594.00 | 590.00 | 594.00 | 54.00 | 10.00 | 588.72 | 1166 | 10,641,977 | 6,265,152,473.80 |
| AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 1.80 | 7 | 336,165 | 606,292.25 |
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.10 | 19 | 13,239 | 266,114.65 | ||
| BETAGLAS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 71.50 | 27 | 203,028 | 14,515,925.65 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 83.80 | 317 | 2,669,155 | 223,667,965.70 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 53 | 21,986 | 8,211,771.00 | ||
| CADBURY | 22.00 | 22.00 | 22.60 | 22.50 | 22.50 | 0.50 | 2.27 | 22.81 | 92 | 1,028,900 | 23,467,248.65 |
| CAP | 47.75 | 47.75 | 47.00 | 47.00 | 47.00 | -0.75 | -1.57 | 47.55 | 39 | 278,707 | 13,251,391.75 |
| CAVERTON | 2.30 | 2.30 | 2.20 | 2.07 | 2.07 | -0.23 | -10.00 | 2.11 | 77 | 3,993,937 | 8,439,221.52 |
| CHAMPION | 3.91 | 3.91 | 3.91 | 0.00 | 0.00 | 3.87 | 17 | 308,992 | 1,196,796.09 | ||
| CHAMS | 2.08 | 2.08 | 2.08 | 2.07 | 2.07 | -0.01 | -0.48 | 2.08 | 87 | 3,826,917 | 7,943,521.73 |
| CILEASING | 4.20 | 4.20 | 4.13 | 3.78 | 4.13 | -0.07 | -1.67 | 4.00 | 66 | 2,168,042 | 8,661,682.09 |
| CONHALLPLC | 3.00 | 3.00 | 2.80 | 2.70 | 2.73 | -0.27 | -9.00 | 2.73 | 55 | 6,503,499 | 17,733,008.61 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.51 | 39 | 2,480 | 864,300.00 | ||
| CORNERST | 3.47 | 3.47 | 3.30 | 3.13 | 3.28 | -0.19 | -5.48 | 3.21 | 67 | 2,574,999 | 8,258,460.60 |
| CUSTODIAN | 19.55 | 19.55 | 19.55 | 0.00 | 0.00 | 19.00 | 68 | 1,499,407 | 28,485,644.35 | ||
| CUTIX | 2.50 | 2.50 | 2.65 | 2.48 | 2.50 | 0.00 | 0.00 | 2.53 | 144 | 8,332,393 | 21,045,690.46 |
| CWG | 6.80 | 6.80 | 7.00 | 6.40 | 7.00 | 0.20 | 2.94 | 6.82 | 39 | 884,399 | 6,031,627.05 |
| DAARCOMM | 0.77 | 0.77 | 0.84 | 0.70 | 0.84 | 0.07 | 9.09 | 0.78 | 66 | 2,083,158 | 1,635,060.74 |
| DANGCEM | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 377.82 | 312 | 453,294 | 171,264,805.40 | ||
| DANGSUGAR | 36.45 | 36.45 | 36.00 | 36.00 | 36.00 | -0.45 | -1.23 | 36.01 | 178 | 1,252,059 | 45,085,046.75 |
| DEAPCAP | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | -0.01 | -0.94 | 1.05 | 28 | 2,524,319 | 2,660,700.27 |
| ELLAHLAKES | 3.01 | 3.01 | 3.15 | 3.02 | 3.02 | 0.01 | 0.33 | 3.09 | 113 | 8,514,585 | 26,316,687.22 |
| ETERNA | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -0.30 | -1.09 | 26.90 | 73 | 1,011,444 | 27,208,703.30 |
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 29.22 | 34 | 80,018 | 2,338,460.55 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.33 | 20 | 228,818 | 1,448,607.85 |
| EUNISELL | 12.54 | 12.54 | 12.54 | 0.00 | 0.00 | 12.53 | 52 | 170,423 | 2,134,619.26 | ||
| FBNH | 29.25 | 29.25 | 29.25 | 29.00 | 29.25 | 0.00 | 0.00 | 29.06 | 278 | 4,010,930 | 116,541,463.80 |
| FCMB | 11.50 | 11.50 | 11.80 | 11.45 | 11.45 | -0.05 | -0.43 | 11.65 | 440 | 23,128,408 | 269,525,974.30 |
| FIDELITYBK | 19.60 | 19.60 | 19.70 | 19.30 | 19.50 | -0.10 | -0.51 | 19.49 | 401 | 31,905,016 | 621,756,025.30 |
| FIDSON | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 16.69 | 59 | 261,403 | 4,362,436.60 | ||
| FTNCOCOA | 1.87 | 1.87 | 1.90 | 1.87 | 1.89 | 0.02 | 1.07 | 1.88 | 63 | 1,367,076 | 2,570,677.35 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 39 | 3,208 | 3,320,280.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 3 | 310 | 2,411.80 | ||
| GTCO | 62.40 | 62.40 | 62.35 | 62.15 | 62.35 | -0.05 | -0.08 | 62.34 | 367 | 10,325,755 | 643,732,988.60 |
| GUINEAINS | 0.83 | 0.83 | 0.85 | 0.80 | 0.80 | -0.03 | -3.61 | 0.83 | 77 | 2,545,630 | 2,105,746.86 |
| GUINNESS | 77.10 | 77.10 | 77.00 | 77.00 | 77.00 | -0.10 | -0.13 | 76.67 | 96 | 373,731 | 28,652,383.45 |
| HMCALL | 4.98 | 4.98 | 4.98 | 0.00 | 0.00 | 5.04 | 20 | 81,629 | 411,484.91 | ||
| HONYFLOUR | 8.17 | 8.17 | 8.50 | 8.00 | 8.50 | 0.33 | 4.04 | 8.15 | 184 | 6,019,589 | 49,052,403.70 |
| IKEJAHOTEL | 12.95 | 12.95 | 13.10 | 13.10 | 13.10 | 0.15 | 1.16 | 12.60 | 40 | 519,558 | 6,548,651.45 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.10 | 14 | 20,855 | 731,988.35 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.90 | 2 | 300 | 2,070.00 | ||
| INTBREW | 5.30 | 5.30 | 5.35 | 5.30 | 5.30 | 0.00 | 0.00 | 5.32 | 93 | 14,237,072 | 75,674,023.81 |
| INTENEGINS | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 2.12 | 4 | 65,163 | 138,145.56 | ||
| JAIZBANK | 3.17 | 3.17 | 3.20 | 3.15 | 3.16 | -0.01 | -0.32 | 3.17 | 193 | 7,854,551 | 24,868,544.22 |
| JAPAULGOLD | 2.20 | 2.20 | 2.25 | 2.11 | 2.12 | -0.08 | -3.64 | 2.15 | 237 | 20,214,008 | 43,399,454.59 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 126.40 | 74 | 288,976 | 36,525,454.70 | ||
| JOHNHOLT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.93 | 38 | 351,760 | 2,789,238.89 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.27 | 11 | 12,607 | 129,477.70 | ||
| LASACO | 3.01 | 3.01 | 2.97 | 2.90 | 2.90 | -0.11 | -3.65 | 2.94 | 36 | 970,300 | 2,855,835.70 |
| LEARNAFRCA | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.36 | 13 | 42,840 | 186,952.82 | ||
| LINKASSURE | 1.55 | 1.55 | 1.51 | 1.45 | 1.45 | -0.10 | -6.45 | 1.48 | 31 | 3,880,034 | 5,735,806.46 |
| LIVESTOCK | 5.89 | 5.89 | 5.90 | 5.89 | 5.90 | 0.01 | 0.17 | 5.90 | 106 | 1,115,600 | 6,584,886.90 |
| MANSARD | 9.20 | 9.20 | 9.20 | 9.19 | 9.19 | -0.01 | -0.11 | 9.20 | 73 | 1,319,119 | 12,131,983.58 |
| MAYBAKER | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.44 | 51 | 487,767 | 4,605,275.95 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.10 | 6 | 6,365 | 57,935.85 | ||
| MORISON | 3.61 | 3.61 | 3.61 | 0.00 | 0.00 | 3.60 | 3 | 13,110 | 47,196.00 | ||
| MRS | 162.90 | 162.90 | 162.90 | 0.00 | 0.00 | 168.78 | 181 | 365,149 | 61,629,635.10 | ||
| MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 250.09 | 457 | 1,242,095 | 310,632,733.90 |
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 9.05 | 11 | 85,620 | 774,861.00 | ||
| NAHCO | 50.00 | 50.00 | 52.00 | 50.40 | 52.00 | 2.00 | 4.00 | 51.18 | 82 | 1,046,905 | 53,585,288.10 |
| NASCON | 37.50 | 37.50 | 37.70 | 37.60 | 37.70 | 0.20 | 0.53 | 37.76 | 78 | 988,070 | 37,307,195.45 |
| NB | 32.00 | 32.00 | 35.10 | 33.00 | 34.00 | 2.00 | 6.25 | 34.17 | 304 | 7,981,386 | 272,751,331.40 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 6.80 | 4 | 960 | 6,528.00 | ||
| NEIMETH | 3.00 | 3.00 | 3.00 | 2.91 | 2.91 | -0.09 | -3.00 | 2.96 | 46 | 895,800 | 2,654,721.41 |
| NEM | 13.25 | 13.25 | 13.15 | 12.80 | 13.15 | -0.10 | -0.75 | 13.16 | 63 | 1,465,707 | 19,284,592.65 |
| NESTLE | 950.00 | 950.00 | 950.00 | 0.00 | 0.00 | 951.75 | 80 | 23,616 | 22,476,481.20 | ||
| NGXGROUP | 28.55 | 28.55 | 29.50 | 29.45 | 29.50 | 0.95 | 3.33 | 29.42 | 34 | 637,504 | 18,755,920.45 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 121.45 | 21 | 67,821 | 8,236,948.00 | ||
| NNFM | 50.10 | 50.10 | 50.10 | 0.00 | 0.00 | 49.11 | 18 | 25,293 | 1,242,103.65 | ||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 1.65 | 1.68 | -0.05 | -2.89 | 1.67 | 37 | 4,753,964 | 7,955,742.55 |
| NSLTECH | 0.70 | 0.70 | 0.72 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 1002 | 5,172,163 | 3,626,277.14 |
| OANDO | 73.95 | 73.95 | 74.90 | 73.35 | 74.50 | 0.55 | 0.74 | 73.42 | 771 | 8,994,569 | 660,389,071.25 |
| OKOMUOIL | 488.40 | 488.40 | 488.40 | 0.00 | 0.00 | 501.85 | 206 | 228,513 | 114,679,668.00 | ||
| OMATEK | 0.82 | 0.82 | 0.81 | 0.78 | 0.78 | -0.04 | -4.88 | 0.79 | 55 | 3,819,013 | 3,029,391.64 |
| PRESCO | 585.00 | 585.00 | 585.00 | 0.00 | 0.00 | 575.22 | 117 | 97,701 | 56,199,327.00 | ||
| PRESTIGE | 1.30 | 1.30 | 1.30 | 1.19 | 1.26 | -0.04 | -3.08 | 1.24 | 64 | 11,894,471 | 14,752,048.55 |
| PZ | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -0.50 | -2.13 | 22.65 | 52 | 1,026,124 | 23,246,432.25 |
| REDSTAREX | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 | 4.62 | 33 | 441,264 | 2,036,907.81 | ||
| REGALINS | 0.75 | 0.75 | 0.82 | 0.74 | 0.80 | 0.05 | 6.67 | 0.77 | 1081 | 6,009,445 | 4,634,211.49 |
| ROYALEX | 0.99 | 0.99 | 0.97 | 0.91 | 0.91 | -0.08 | -8.08 | 0.96 | 56 | 3,459,829 | 3,318,831.03 |
| RTBRISCOE | 2.76 | 2.76 | 2.99 | 2.50 | 2.99 | 0.23 | 8.33 | 2.72 | 61 | 3,891,757 | 10,584,699.78 |
| SCOA | 4.07 | 4.07 | 4.07 | 0.00 | 0.00 | 3.79 | 66 | 287,243 | 1,089,091.06 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 56 | 6,726 | 34,504,380.00 | ||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 0.00 | 209.09 | 21 | 37,415 | 7,823,032.45 | ||
| SKYAVN | 36.40 | 36.40 | 36.40 | 0.00 | 0.00 | 34.09 | 18 | 41,718 | 1,422,032.70 | ||
| SOVRENINS | 0.96 | 0.96 | 1.00 | 1.00 | 1.00 | 0.04 | 4.17 | 1.00 | 46 | 5,857,849 | 5,855,341.32 |
| STANBIC | 65.00 | 65.00 | 71.45 | 71.45 | 71.45 | 6.45 | 9.92 | 65.80 | 210 | 714,508 | 47,013,397.85 |
| STERLINGNG | 5.91 | 5.91 | 6.03 | 5.95 | 5.95 | 0.04 | 0.68 | 5.98 | 206 | 10,895,451 | 65,165,836.73 |
| SUNUASSUR | 5.40 | 5.40 | 5.82 | 5.48 | 5.82 | 0.42 | 7.78 | 5.65 | 44 | 1,171,485 | 6,622,545.37 |
| TANTALIZER | 2.25 | 2.25 | 2.17 | 2.04 | 2.05 | -0.20 | -8.89 | 2.08 | 95 | 5,281,523 | 10,965,666.11 |
| THOMASWY | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | -0.20 | -9.80 | 1.89 | 10 | 405,068 | 765,973.12 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 652.04 | 256 | 602,577 | 392,907,254.90 | ||
| TRANSCOHOT | 114.65 | 114.65 | 114.65 | 0.00 | 0.00 | 105.80 | 69 | 26,302 | 2,782,820.00 | ||
| TRANSCORP | 51.75 | 51.75 | 51.70 | 51.10 | 51.70 | -0.05 | -0.10 | 51.29 | 247 | 3,047,046 | 156,295,067.45 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 2 | 3,085 | 6,170.00 | ||
| TRANSPOWER | 349.80 | 349.80 | 349.80 | 0.00 | 0.00 | 316.64 | 92 | 43,427 | 13,750,534.40 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.37 | 10 | 148,444 | 352,270.68 | ||
| UACN | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.45 | 66 | 996,860 | 35,333,831.05 | ||
| UBA | 37.40 | 37.40 | 37.70 | 37.40 | 37.70 | 0.30 | 0.80 | 37.46 | 572 | 13,859,018 | 519,091,918.25 |
| UCAP | 22.85 | 22.85 | 22.80 | 22.50 | 22.50 | -0.35 | -1.53 | 22.67 | 288 | 8,073,319 | 182,989,762.80 |
| UNILEVER | 38.00 | 38.00 | 38.00 | 37.80 | 38.00 | 0.00 | 0.00 | 37.98 | 105 | 2,589,263 | 98,328,342.65 |
| UNIVINSURE | 0.68 | 0.68 | 0.69 | 0.63 | 0.68 | 0.00 | 0.00 | 0.65 | 189 | 33,619,063 | 21,723,126.38 |
| UPDC | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.05 | -2.44 | 1.99 | 41 | 1,046,966 | 2,081,221.00 |
| UPDCREIT | 5.40 | 5.40 | 5.25 | 5.20 | 5.25 | -0.15 | -2.78 | 5.36 | 74 | 958,414 | 5,136,760.10 |
| UPL | 4.67 | 4.67 | 5.12 | 5.12 | 5.12 | 0.45 | 9.64 | 5.12 | 19 | 210,771 | 1,078,409.26 |
| VERITASKAP | 1.43 | 1.29 | 1.29 | 1.29 | 1.29 | -0.14 | -9.79 | 1.29 | 146 | 17,089,816 | 22,045,862.64 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 43.52 | 43 | 32,475 | 1,413,267.70 | ||
| VITAFOAM | 24.50 | 24.50 | 26.45 | 25.40 | 26.45 | 1.95 | 7.96 | 25.63 | 68 | 725,618 | 18,594,720.20 |
| WAPCO | 70.10 | 70.10 | 70.50 | 70.00 | 70.20 | 0.10 | 0.14 | 70.10 | 121 | 2,793,385 | 195,805,072.85 |
| WAPIC | 2.30 | 2.30 | 2.30 | 2.14 | 2.30 | 0.00 | 0.00 | 2.23 | 51 | 831,827 | 1,851,711.78 |
| WEMABANK | 11.00 | 11.00 | 11.00 | 10.65 | 11.00 | 0.00 | 0.00 | 10.75 | 238 | 6,162,283 | 66,247,422.15 |
| ZENITHBANK | 50.80 | 50.80 | 50.90 | 50.05 | 50.90 | 0.10 | 0.20 | 50.39 | 484 | 8,931,451 | 450,091,060.45 |
| TOTAL TRANSACTION (120) | 16,175 | 415,699,537 | 13,470,961,127.20 |
