| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.86 | 3 | 6,497 | 18,550.61 | |||
| ABCTRANS | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.76 | 16 | 236,027 | 180,557.51 |
| ACADEMY | 1.98 | 1.98 | 1.79 | 1.79 | 1.79 | -0.19 | -9.60 | 1.79 | 13 | 1,060,045 | 1,900,192.58 |
| ACCESSCORP | 18.50 | 18.50 | 18.95 | 18.35 | 18.35 | -0.15 | -0.81 | 18.55 | 717 | 17,177,336 | 318,718,000.15 |
| AFRIPRUD | 10.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.00 | -9.57 | 9.45 | 271 | 12,684,441 | 119,873,190.55 |
| AIICO | 1.02 | 1.02 | 1.05 | 1.01 | 1.02 | 0.00 | 0.00 | 1.02 | 195 | 11,260,323 | 11,451,309.83 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2144.39 | 28 | 2,326 | 4,987,861.50 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.54 | 36 | 192,910 | 2,612,019.05 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.90 | 1 | 6 | 293.40 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 45 | 100,595 | 12,966,695.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 36 | 5,106 | 1,746,252.00 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 17.22 | 50 | 188,736 | 3,250,609.85 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.49 | 30 | 574,802 | 19,827,210.25 | |||
| CAVERTON | 1.35 | 1.35 | 1.40 | 1.30 | 1.40 | 0.05 | 3.70 | 1.38 | 36 | 1,161,790 | 1,599,620.45 |
| CHAMPION | 3.30 | 3.30 | 3.26 | 2.97 | 3.26 | -0.04 | -1.21 | 3.11 | 19 | 984,636 | 3,058,895.16 |
| CHAMS | 2.16 | 2.16 | 2.19 | 2.12 | 2.19 | 0.03 | 1.39 | 2.15 | 80 | 2,400,819 | 5,153,610.92 |
| CONHALLPLC | 1.38 | 1.38 | 1.44 | 1.30 | 1.44 | 0.06 | 4.35 | 1.34 | 48 | 8,049,597 | 10,812,860.14 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 143.44 | 59 | 46,130 | 6,616,791.15 | |||
| CORNERST | 1.98 | 1.98 | 1.87 | 1.85 | 1.87 | -0.11 | -5.56 | 1.87 | 9 | 5,440,596 | 10,171,906.01 |
| CUSTODIAN | 11.20 | 11.20 | 12.10 | 11.90 | 11.90 | 0.70 | 6.25 | 11.96 | 115 | 2,134,763 | 25,533,020.10 |
| CUTIX | 5.66 | 6.22 | 6.22 | 5.70 | 5.70 | 0.04 | 0.71 | 6.09 | 208 | 7,692,981 | 46,852,955.82 |
| CWG | 6.50 | 6.50 | 6.35 | 6.00 | 6.35 | -0.15 | -2.31 | 6.23 | 25 | 717,409 | 4,467,732.35 |
| DAARCOMM | 0.47 | 0.47 | 0.45 | 0.44 | 0.44 | -0.03 | -6.38 | 0.45 | 12 | 2,059,350 | 922,563.00 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.98 | 82 | 74,716 | 39,822,288.00 | |||
| DANGSUGAR | 37.50 | 37.50 | 37.50 | 36.50 | 37.15 | -0.35 | -0.93 | 37.03 | 234 | 2,630,821 | 97,424,722.30 |
| DEAPCAP | 0.49 | 0.49 | 0.49 | 0.00 | 0.50 | 11 | 193,530 | 97,354.70 | |||
| ELLAHLAKES | 2.99 | 2.99 | 3.00 | 3.00 | 3.00 | 0.01 | 0.33 | 3.00 | 44 | 6,363,626 | 19,090,146.80 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.95 | 1 | 1,500 | 28,425.00 | |||
| ETERNA | 17.80 | 17.80 | 19.00 | 19.00 | 19.00 | 1.20 | 6.74 | 18.75 | 119 | 1,301,148 | 24,394,671.90 |
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 20.12 | 42 | 245,086 | 4,931,796.20 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 17 | 253,613 | 1,268,374.00 | |||
| FBNH | 20.45 | 20.45 | 20.55 | 20.00 | 20.00 | -0.45 | -2.20 | 20.31 | 295 | 6,988,233 | 141,920,127.85 |
| FCMB | 7.90 | 7.90 | 7.85 | 7.55 | 7.85 | -0.05 | -0.63 | 7.70 | 165 | 15,707,349 | 120,964,054.30 |
| FIDELITYBK | 10.65 | 10.65 | 10.55 | 10.45 | 10.50 | -0.15 | -1.41 | 10.51 | 362 | 14,094,432 | 148,083,995.10 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.63 | 41 | 221,993 | 3,026,819.10 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 45.00 | 46.00 | 0.00 | 0.00 | 45.36 | 103 | 1,272,243 | 57,714,072.45 |
| FTNCOCOA | 1.66 | 1.66 | 1.61 | 1.54 | 1.54 | -0.12 | -7.23 | 1.58 | 56 | 2,280,749 | 3,597,624.00 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 36 | 5,540 | 4,986,000.00 | |||
| GTCO | 44.00 | 44.00 | 44.00 | 43.65 | 43.95 | -0.05 | -0.11 | 43.96 | 507 | 7,681,080 | 337,653,384.45 |
| GUINNESS | 63.50 | 63.50 | 60.50 | 60.50 | 60.50 | -3.00 | -4.72 | 60.47 | 54 | 9,745,538 | 589,353,384.25 |
| HONYFLOUR | 3.34 | 3.34 | 3.15 | 3.14 | 3.15 | -0.19 | -5.69 | 3.15 | 51 | 1,983,917 | 6,255,813.40 |
| IKEJAHOTEL | 6.70 | 6.70 | 7.35 | 7.35 | 7.35 | 0.65 | 9.70 | 7.24 | 61 | 1,590,406 | 11,508,486.65 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 12.91 | 13 | 42,235 | 545,370.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 2 | 1,080 | 7,128.00 | |||
| INTBREW | 4.20 | 4.20 | 4.20 | 0.00 | 4.62 | 34 | 837,135 | 3,867,363.70 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.57 | 9 | 289,866 | 455,054.67 | |||
| JAIZBANK | 2.18 | 2.18 | 2.19 | 2.05 | 2.11 | -0.07 | -3.21 | 2.13 | 90 | 3,661,246 | 7,784,332.52 |
| JAPAULGOLD | 1.79 | 1.79 | 1.83 | 1.79 | 1.82 | 0.03 | 1.68 | 1.80 | 63 | 2,391,195 | 4,313,240.22 |
| JBERGER | 97.00 | 97.00 | 103.00 | 103.00 | 103.00 | 6.00 | 6.19 | 95.65 | 97 | 1,395,021 | 133,430,885.05 |
| JOHNHOLT | 2.83 | 3.11 | 3.11 | 2.83 | 2.83 | 0.00 | 0.00 | 2.99 | 26 | 1,102,222 | 3,293,531.59 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 31 | 141,784 | 1,314,337.68 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.67 | 13 | 31,240 | 114,629.90 | |||
| LINKASSURE | 0.90 | 0.90 | 0.88 | 0.84 | 0.88 | -0.02 | -2.22 | 0.83 | 57 | 3,552,195 | 2,940,487.78 |
| LIVESTOCK | 2.49 | 2.49 | 2.55 | 2.46 | 2.48 | -0.01 | -0.40 | 2.50 | 102 | 2,701,005 | 6,745,115.51 |
| MANSARD | 4.96 | 4.96 | 4.96 | 4.94 | 4.94 | -0.02 | -0.40 | 4.95 | 59 | 1,999,888 | 9,898,703.13 |
| MAYBAKER | 6.45 | 6.45 | 6.20 | 5.91 | 5.91 | -0.54 | -8.37 | 6.06 | 47 | 740,318 | 4,488,719.00 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 15 | 82,976 | 395,795.52 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 2 | 650 | 2,925.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 123.45 | 16 | 10,454 | 1,290,531.00 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 195.88 | 253 | 421,352 | 82,536,092.90 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 6 | 795 | 8,029.50 | |||
| NAHCO | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -0.20 | -0.51 | 38.74 | 105 | 1,036,984 | 40,174,629.55 |
| NASCON | 32.35 | 32.35 | 32.35 | 0.00 | 31.05 | 141 | 1,194,552 | 37,087,913.00 | |||
| NB | 29.40 | 29.40 | 29.40 | 28.00 | 28.00 | -1.40 | -4.76 | 29.15 | 143 | 10,712,577 | 312,229,352.70 |
| NEIMETH | 1.81 | 1.81 | 1.81 | 0.00 | 1.95 | 28 | 517,042 | 1,008,173.58 | |||
| NEM | 7.90 | 7.90 | 7.95 | 7.95 | 7.95 | 0.05 | 0.63 | 8.08 | 29 | 600,884 | 4,854,811.75 |
| NESTLE | 920.00 | 920.00 | 830.00 | 830.00 | 830.00 | -90.00 | -9.78 | 830.72 | 90 | 234,118 | 194,487,467.30 |
| NGXGROUP | 21.35 | 21.35 | 21.90 | 21.90 | 21.90 | 0.55 | 2.58 | 21.89 | 12 | 208,648 | 4,567,639.00 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.65 | 16 | 7,079 | 790,373.20 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 45.00 | 7 | 594 | 26,728.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 3 | 1,004 | 56,475.00 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70 | 0.44 | 32 | 1,389,395 | 606,686.50 |
| OANDO | 22.35 | 24.55 | 24.55 | 24.45 | 24.55 | 2.20 | 9.84 | 24.54 | 294 | 10,108,727 | 248,062,473.70 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 320.17 | 54 | 111,476 | 35,691,827.80 | |||
| OMATEK | 0.62 | 0.62 | 0.67 | 0.57 | 0.62 | 0.00 | 0.00 | 0.60 | 28 | 1,332,302 | 804,141.70 |
| PRESCO | 383.00 | 383.00 | 413.00 | 413.00 | 413.00 | 30.00 | 7.83 | 396.18 | 220 | 1,062,640 | 421,001,364.30 |
| PRESTIGE | 0.52 | 0.52 | 0.56 | 0.51 | 0.51 | -0.01 | -1.92 | 0.52 | 70 | 35,613,790 | 18,508,750.62 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.02 | 18 | 17,002 | 306,430.65 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 3.94 | 12 | 213,667 | 842,299.95 | |||
| ROYALEX | 0.63 | 0.63 | 0.65 | 0.65 | 0.65 | 0.02 | 3.17 | 0.65 | 12 | 2,907,989 | 1,894,192.85 |
| RTBRISCOE | 0.73 | 0.79 | 0.80 | 0.79 | 0.80 | 0.07 | 9.59 | 0.80 | 35 | 3,270,382 | 2,604,736.58 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.10 | 4 | 30,572 | 64,144.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3618.69 | 72 | 284,636 | 1,030,010,416.70 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.45 | 1 | 100 | 2,045.00 | |||
| SOVRENINS | 0.59 | 0.59 | 0.59 | 0.55 | 0.59 | 0.00 | 0.00 | 0.58 | 29 | 1,448,688 | 835,652.13 |
| STANBIC | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -0.80 | -1.49 | 53.46 | 65 | 425,686 | 22,756,234.35 |
| STERLINGNG | 4.00 | 4.00 | 3.92 | 3.70 | 3.70 | -0.30 | -7.50 | 3.80 | 82 | 2,281,541 | 8,676,101.96 |
| SUNUASSUR | 1.43 | 1.43 | 1.45 | 1.35 | 1.42 | -0.01 | -0.70 | 1.40 | 22 | 652,044 | 910,134.40 |
| TANTALIZER | 0.45 | 0.45 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 15 | 782,668 | 352,888.53 |
| THOMASWY | 2.16 | 2.16 | 1.95 | 1.95 | 1.95 | -0.21 | -9.72 | 1.95 | 3 | 300,150 | 585,292.50 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 427.70 | 21 | 31,962 | 13,670,147.40 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 10,100 | 22,725.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 92.43 | 9 | 1,776 | 164,163.70 | |||
| TRANSCORP | 11.70 | 11.70 | 11.60 | 10.70 | 11.60 | -0.10 | -0.85 | 11.19 | 287 | 8,591,562 | 96,178,099.25 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.35 | 1 | 5,000 | 6,750.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 57 | 15,921 | 5,359,008.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 30 | 111.60 | |||
| UACN | 15.80 | 15.80 | 15.80 | 0.00 | 15.40 | 39 | 214,237 | 3,300,187.35 | |||
| UBA | 20.90 | 20.90 | 20.90 | 19.80 | 19.80 | -1.10 | -5.26 | 20.34 | 735 | 27,254,114 | 554,379,901.70 |
| UCAP | 37.80 | 37.75 | 37.80 | 34.05 | 34.05 | -3.75 | -9.92 | 34.99 | 908 | 22,937,149 | 802,612,828.35 |
| UNILEVER | 17.95 | 17.95 | 17.95 | 0.00 | 16.90 | 38 | 607,262 | 10,262,464.70 | |||
| UNIVINSURE | 0.33 | 0.32 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03 | 0.31 | 63 | 14,373,200 | 4,392,218.00 |
| UPDC | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.04 | -3.13 | 1.25 | 23 | 309,102 | 387,850.44 |
| UPDCREIT | 4.50 | 4.50 | 4.60 | 4.60 | 4.60 | 0.10 | 2.22 | 4.65 | 37 | 654,082 | 3,039,306.00 |
| UPL | 2.20 | 2.20 | 2.20 | 0.00 | 2.26 | 7 | 49,200 | 110,999.50 | |||
| VERITASKAP | 0.97 | 0.97 | 0.97 | 0.88 | 0.90 | -0.07 | -7.22 | 0.90 | 216 | 25,632,198 | 23,181,201.98 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.58 | 16 | 11,496 | 478,036.00 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 18.52 | 30 | 758,168 | 14,038,498.75 |
| WAPCO | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.00 | 0.00 | 36.84 | 97 | 1,574,481 | 58,010,535.65 |
| WAPIC | 0.78 | 0.78 | 0.81 | 0.79 | 0.81 | 0.03 | 3.85 | 0.80 | 40 | 5,621,141 | 4,486,110.24 |
| WEMABANK | 6.40 | 6.40 | 6.15 | 5.95 | 6.15 | -0.25 | -3.91 | 6.04 | 145 | 2,950,409 | 17,823,510.45 |
| ZENITHBANK | 34.55 | 34.55 | 34.55 | 33.80 | 33.85 | -0.70 | -2.03 | 34.13 | 731 | 44,237,163 | 1,510,035,553.75 |
| TOTAL TRANSACTION (112) | 10,412 | 398,802,088 | 8,000,016,097.21 |
