| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.84 | 29 | 158,315 | 608,092.41 | ||
| ABCTRANS | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 | 1.19 | 22 | 357,012 | 425,970.39 |
| ACADEMY | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 15 | 212,840 | 691,132.11 | ||
| ACCESSCORP | 24.75 | 24.75 | 24.85 | 24.35 | 24.50 | -0.25 | -1.01 | 24.49 | 677 | 25,462,657 | 623,496,965.55 |
| AFRIPRUD | 23.00 | 23.00 | 25.00 | 23.40 | 25.00 | 2.00 | 8.70 | 24.06 | 183 | 3,181,283 | 76,536,731.40 |
| AIICO | 1.71 | 1.71 | 1.88 | 1.60 | 1.88 | 0.17 | 9.94 | 1.86 | 352 | 54,330,872 | 101,106,033.16 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 7 | 506 | 1,200,485.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.17 | 5 | 271 | 1,943.95 | ||
| ARADEL | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 596.88 | 241 | 1,255,280 | 749,246,683.20 |
| AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.79 | 6 | 95,826 | 171,653.06 | ||
| BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.88 | 22 | 8,423 | 167,439.00 | ||
| BETAGLAS | 64.90 | 64.90 | 64.90 | 0.00 | 0.00 | 62.32 | 10 | 4,626 | 288,311.50 | ||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 89.01 | 110 | 238,542 | 21,233,001.50 | ||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 45 | 381,067 | 142,328,524.50 | ||
| CADBURY | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | -0.15 | -0.65 | 22.70 | 71 | 914,590 | 20,762,727.95 |
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.87 | 10 | 19,944 | 775,157.20 | ||
| CAVERTON | 2.45 | 2.45 | 2.45 | 2.21 | 2.45 | 0.00 | 0.00 | 2.35 | 39 | 2,103,938 | 4,947,361.15 |
| CHAMPION | 4.20 | 4.20 | 4.25 | 4.23 | 4.25 | 0.05 | 1.19 | 4.24 | 25 | 576,053 | 2,440,389.48 |
| CHAMS | 2.14 | 2.14 | 2.33 | 2.14 | 2.14 | 0.00 | 0.00 | 2.19 | 231 | 33,148,812 | 72,484,419.64 |
| CILEASING | 4.25 | 4.25 | 4.25 | 3.83 | 4.01 | -0.24 | -5.65 | 4.02 | 84 | 6,986,434 | 28,084,976.38 |
| CONHALLPLC | 3.61 | 3.61 | 3.58 | 3.40 | 3.40 | -0.21 | -5.82 | 3.49 | 46 | 1,666,864 | 5,825,549.88 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 350.13 | 58 | 23,137 | 8,101,000.50 | ||
| CORNERST | 4.15 | 4.15 | 3.93 | 3.74 | 3.93 | -0.22 | -5.30 | 3.79 | 105 | 7,233,385 | 27,436,702.95 |
| CUSTODIAN | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 17.94 | 71 | 1,538,425 | 27,598,070.30 |
| CUTIX | 2.55 | 2.55 | 2.69 | 2.50 | 2.69 | 0.14 | 5.49 | 2.59 | 68 | 1,921,876 | 4,984,978.90 |
| CWG | 6.90 | 6.70 | 6.70 | 6.70 | 6.70 | -0.20 | -2.90 | 6.66 | 51 | 1,335,259 | 8,895,317.40 |
| DAARCOMM | 0.84 | 0.84 | 0.91 | 0.80 | 0.90 | 0.06 | 7.14 | 0.86 | 143 | 8,891,346 | 7,626,964.91 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 86 | 65,908 | 28,406,348.00 | ||
| DANGSUGAR | 32.45 | 32.45 | 32.50 | 32.45 | 32.50 | 0.05 | 0.15 | 32.45 | 213 | 1,980,633 | 64,264,579.75 |
| DEAPCAP | 1.26 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00 | 0.00 | 1.24 | 19 | 663,522 | 822,125.02 |
| ELLAHLAKES | 3.05 | 3.05 | 3.20 | 3.00 | 3.00 | -0.05 | -1.64 | 3.03 | 210 | 16,377,129 | 49,582,131.49 |
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 27.21 | 79 | 787,070 | 21,416,431.80 | ||
| ETI | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.87 | 31 | 116,503 | 3,362,977.20 | ||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.57 | 19 | 107,089 | 703,799.40 | ||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 0.00 | 17.35 | 8 | 7,000 | 121,450.00 | ||
| FBNH | 29.50 | 29.50 | 31.50 | 29.65 | 31.45 | 1.95 | 6.61 | 30.62 | 422 | 11,777,108 | 360,574,404.60 |
| FCMB | 10.25 | 10.25 | 10.45 | 10.20 | 10.45 | 0.20 | 1.95 | 10.29 | 229 | 10,893,457 | 112,043,054.65 |
| FIDELITYBK | 17.25 | 17.25 | 17.30 | 16.75 | 16.75 | -0.50 | -2.90 | 17.09 | 287 | 7,476,175 | 127,801,872.50 |
| FIDSON | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.29 | 49 | 123,730 | 2,015,505.30 | ||
| FTNCOCOA | 1.80 | 1.80 | 1.97 | 1.80 | 1.85 | 0.05 | 2.78 | 1.87 | 150 | 13,363,573 | 24,987,001.00 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 148 | 11,002,803 | 11,387,901,105.00 | ||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 5 | 4,522 | 35,181.16 | ||
| GTCO | 57.00 | 57.00 | 57.00 | 56.80 | 57.00 | 0.00 | 0.00 | 56.99 | 209 | 5,908,525 | 336,718,187.55 |
| GUINEAINS | 0.97 | 0.96 | 1.03 | 0.88 | 0.99 | 0.02 | 2.06 | 0.98 | 154 | 25,501,155 | 24,994,765.37 |
| GUINNESS | 70.25 | 70.25 | 70.25 | 0.00 | 0.00 | 69.77 | 34 | 175,864 | 12,270,593.20 | ||
| HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.99 | 45 | 76,810 | 383,592.88 | ||
| HONYFLOUR | 7.54 | 7.54 | 8.29 | 7.50 | 8.29 | 0.75 | 9.95 | 8.13 | 244 | 8,789,399 | 71,481,605.26 |
| IKEJAHOTEL | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 11.84 | 43 | 134,290 | 1,589,628.55 | ||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.20 | 7 | 24,388 | 834,069.60 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.50 | 4 | 11,490 | 74,714.25 | ||
| INTBREW | 5.25 | 5.25 | 5.40 | 5.00 | 5.20 | -0.05 | -0.95 | 5.20 | 56 | 1,649,225 | 8,583,618.14 |
| INTENEGINS | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.93 | 18 | 82,242 | 158,991.70 | ||
| JAIZBANK | 3.00 | 3.00 | 2.95 | 2.87 | 2.94 | -0.06 | -2.00 | 2.92 | 203 | 15,301,061 | 44,690,032.35 |
| JAPAULGOLD | 2.18 | 2.18 | 2.22 | 2.15 | 2.22 | 0.04 | 1.83 | 2.17 | 147 | 16,398,843 | 35,600,255.58 |
| JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 0.00 | 141.15 | 73 | 74,618 | 10,532,078.20 | ||
| JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 0.00 | 8.77 | 34 | 45,053 | 394,988.96 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.27 | 13 | 18,100 | 185,953.00 | ||
| LASACO | 3.69 | 3.69 | 3.70 | 3.60 | 3.60 | -0.09 | -2.44 | 3.66 | 37 | 1,404,884 | 5,140,496.75 |
| LEARNAFRCA | 5.44 | 5.44 | 5.44 | 0.00 | 0.00 | 5.51 | 47 | 212,403 | 1,169,848.90 | ||
| LINKASSURE | 1.44 | 1.44 | 1.58 | 1.44 | 1.58 | 0.14 | 9.72 | 1.54 | 79 | 8,187,830 | 12,600,043.80 |
| LIVESTOCK | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -0.22 | -4.62 | 4.64 | 81 | 829,987 | 3,847,360.96 |
| MANSARD | 9.15 | 9.15 | 9.50 | 9.04 | 9.50 | 0.35 | 3.83 | 9.31 | 118 | 2,874,592 | 26,750,465.26 |
| MAYBAKER | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 9.23 | 50 | 582,410 | 5,373,987.15 | ||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.41 | 7 | 2,203 | 18,522.55 | ||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 4.01 | 2 | 3,020 | 12,110.20 | ||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 0.00 | 204.29 | 114 | 183,514 | 37,489,973.90 | ||
| MTNN | 200.00 | 200.00 | 220.00 | 207.00 | 220.00 | 20.00 | 10.00 | 214.58 | 373 | 1,910,874 | 410,029,352.50 |
| MULTIVERSE | 9.70 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95 | 9.79 | 10.59 | 180 | 4,218,128 | 44,662,267.45 |
| NAHCO | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 46.72 | 75 | 389,764 | 18,211,049.25 | ||
| NASCON | 31.60 | 31.60 | 31.65 | 31.60 | 31.60 | 0.00 | 0.00 | 31.60 | 123 | 7,878,788 | 248,975,952.15 |
| NB | 32.00 | 32.00 | 32.20 | 32.00 | 32.20 | 0.20 | 0.63 | 32.01 | 82 | 918,123 | 29,393,396.15 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.93 | 15 | 232,201 | 1,842,335.95 | ||
| NEIMETH | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.54 | 33 | 551,642 | 1,401,112.41 | ||
| NEM | 13.10 | 13.10 | 13.00 | 11.80 | 13.00 | -0.10 | -0.76 | 12.23 | 107 | 3,955,683 | 48,360,588.20 |
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 845.60 | 50 | 3,722 | 3,147,312.30 | ||
| NGXGROUP | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | -0.40 | -1.34 | 28.91 | 39 | 416,715 | 12,047,886.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 110.55 | 36 | 165,853 | 18,334,807.60 | ||
| NNFM | 45.55 | 45.55 | 45.55 | 0.00 | 0.00 | 45.58 | 20 | 101,638 | 4,632,876.50 | ||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.78 | 1.87 | -0.02 | -1.06 | 1.86 | 35 | 2,930,408 | 5,451,961.35 |
| NSLTECH | 0.74 | 0.74 | 0.77 | 0.67 | 0.68 | -0.06 | -8.11 | 0.73 | 47 | 2,415,299 | 1,759,405.14 |
| OANDO | 63.50 | 63.50 | 62.85 | 61.00 | 62.75 | -0.75 | -1.18 | 62.46 | 414 | 3,395,254 | 212,054,630.50 |
| OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 468.20 | 131 | 238,571 | 111,698,063.90 | ||
| OMATEK | 0.88 | 0.88 | 0.92 | 0.89 | 0.90 | 0.02 | 2.27 | 0.91 | 77 | 2,471,236 | 2,243,551.85 |
| PRESCO | 493.00 | 493.00 | 493.00 | 0.00 | 0.00 | 492.32 | 181 | 439,521 | 216,383,176.90 | ||
| PRESTIGE | 1.43 | 1.43 | 1.48 | 1.30 | 1.40 | -0.03 | -2.10 | 1.40 | 146 | 13,107,089 | 18,398,489.36 |
| PZ | 27.50 | 27.50 | 27.50 | 27.40 | 27.50 | 0.00 | 0.00 | 27.42 | 61 | 1,390,436 | 38,132,665.75 |
| REDSTAREX | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.95 | 15 | 282,554 | 1,398,876.66 |
| REGALINS | 0.96 | 0.96 | 0.95 | 0.87 | 0.92 | -0.04 | -4.17 | 0.90 | 106 | 9,999,030 | 9,042,199.70 |
| ROYALEX | 1.11 | 1.11 | 1.22 | 1.01 | 1.10 | -0.01 | -0.90 | 1.11 | 119 | 13,372,709 | 14,792,636.26 |
| RTBRISCOE | 2.70 | 2.70 | 2.90 | 2.45 | 2.60 | -0.10 | -3.70 | 2.59 | 58 | 1,737,766 | 4,493,950.09 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 1 | 2,000 | 4,520.00 | ||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 44 | 4,395 | 22,546,350.00 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 176.76 | 15 | 4,924 | 870,355.45 | ||
| SKYAVN | 33.45 | 33.45 | 33.45 | 0.00 | 0.00 | 30.29 | 19 | 85,167 | 2,579,946.50 | ||
| SOVRENINS | 1.44 | 1.44 | 1.50 | 1.40 | 1.50 | 0.06 | 4.17 | 1.43 | 73 | 4,927,312 | 7,056,122.12 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 58.53 | 58 | 345,669 | 20,230,449.75 | ||
| STERLINGNG | 6.00 | 6.00 | 5.95 | 5.80 | 5.85 | -0.15 | -2.50 | 5.86 | 176 | 5,991,445 | 35,113,775.26 |
| SUNUASSUR | 10.01 | 10.01 | 9.01 | 9.01 | 9.01 | -1.00 | -9.99 | 9.02 | 103 | 1,351,669 | 12,191,773.44 |
| TANTALIZER | 2.52 | 2.52 | 2.72 | 2.27 | 2.71 | 0.19 | 7.54 | 2.38 | 192 | 82,391,925 | 195,746,090.91 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.01 | 19 | 169,882 | 342,154.23 | ||
| TOTAL | 630.00 | 630.00 | 630.00 | 0.00 | 0.00 | 601.65 | 246 | 2,954,510 | 1,777,567,159.10 | ||
| TRANSCOHOT | 116.00 | 116.00 | 116.00 | 0.00 | 0.00 | 113.76 | 50 | 95,294 | 10,841,041.45 | ||
| TRANSCORP | 45.00 | 45.00 | 49.50 | 44.00 | 49.50 | 4.50 | 10.00 | 47.29 | 411 | 7,975,483 | 377,162,616.20 |
| TRANSEXPR | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 2.00 | 10 | 106,200 | 212,374.80 | ||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 41 | 36,913 | 11,959,812.00 | ||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.56 | 12 | 9,117 | 23,322.72 | ||
| UACN | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | -0.25 | -0.80 | 30.33 | 89 | 888,209 | 26,938,251.50 |
| UBA | 34.05 | 34.05 | 34.05 | 33.70 | 34.00 | -0.05 | -0.15 | 33.91 | 529 | 11,499,634 | 389,966,693.90 |
| UCAP | 22.20 | 22.20 | 22.45 | 22.00 | 22.20 | 0.00 | 0.00 | 22.07 | 453 | 13,468,230 | 297,260,570.75 |
| UNILEVER | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.93 | 77 | 477,247 | 17,147,951.70 | ||
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.45 | 5 | 67,450 | 502,592.50 | ||
| UNIVINSURE | 0.78 | 0.72 | 0.75 | 0.71 | 0.71 | -0.07 | -8.97 | 0.72 | 309 | 56,614,976 | 40,562,167.39 |
| UPDC | 1.98 | 1.98 | 2.02 | 1.97 | 2.00 | 0.02 | 1.01 | 1.99 | 86 | 6,457,322 | 12,818,963.68 |
| UPDCREIT | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.64 | 43 | 390,473 | 2,202,866.40 | ||
| UPL | 4.25 | 4.25 | 4.45 | 4.45 | 4.45 | 0.20 | 4.71 | 4.41 | 21 | 320,586 | 1,415,010.36 |
| VERITASKAP | 1.53 | 1.53 | 1.67 | 1.55 | 1.60 | 0.07 | 4.58 | 1.64 | 203 | 25,498,979 | 41,720,671.14 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 42.72 | 41 | 209,991 | 8,970,155.00 | ||
| VITAFOAM | 22.50 | 22.50 | 24.50 | 24.50 | 24.50 | 2.00 | 8.89 | 24.17 | 42 | 789,997 | 19,098,041.30 |
| WAPCO | 71.00 | 71.00 | 71.00 | 70.95 | 71.00 | 0.00 | 0.00 | 70.39 | 190 | 2,799,893 | 197,085,987.60 |
| WAPIC | 2.69 | 2.69 | 2.73 | 2.43 | 2.67 | -0.02 | -0.74 | 2.66 | 122 | 6,045,461 | 16,053,220.38 |
| WEMABANK | 10.85 | 10.85 | 11.45 | 10.50 | 11.45 | 0.60 | 5.53 | 10.88 | 232 | 5,846,381 | 63,623,636.35 |
| ZENITHBANK | 44.95 | 44.95 | 45.00 | 44.50 | 44.50 | -0.45 | -1.00 | 44.80 | 560 | 13,143,630 | 588,806,545.65 |
| TOTAL TRANSACTION (122) | 13,495 | 638,759,079 | 20,437,910,168.45 |
