| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 2.57 | 8 | 39,560 | 101,760.80 | |||
| ABCTRANS | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -0.13 | -9.63 | 1.23 | 40 | 681,546 | 840,255.27 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 0.00 | 2.86 | 9 | 706,100 | 2,019,722.99 |
| ACCESSCORP | 19.75 | 19.70 | 19.90 | 19.60 | 19.60 | -0.15 | -0.76 | 19.71 | 346 | 12,604,424 | 248,398,401.65 |
| AFRIPRUD | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -0.25 | -2.60 | 9.26 | 73 | 391,825 | 3,629,481.55 |
| AIICO | 1.20 | 1.20 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00 | 1.20 | 119 | 11,824,727 | 14,200,897.89 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2232.16 | 7 | 83 | 185,269.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.46 | 4 | 7,814 | 50,480.80 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 450 | 900.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.92 | 20 | 8,074 | 144,660.00 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 47.00 | 3 | 1,060 | 49,820.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.47 | 76 | 104,455 | 10,389,897.10 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 357.59 | 30 | 9,713 | 3,473,273.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.98 | 30 | 102,154 | 1,837,160.75 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.80 | 11 | 12,909 | 436,387.90 | |||
| CAVERTON | 2.40 | 2.40 | 2.50 | 2.25 | 2.26 | -0.14 | -5.83 | 2.40 | 102 | 5,384,938 | 12,948,652.89 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.01 | 2 | 25,000 | 75,250.00 | |||
| CHAMS | 2.08 | 2.08 | 2.06 | 2.04 | 2.05 | -0.03 | -1.44 | 2.05 | 37 | 1,562,199 | 3,209,700.74 |
| CILEASING | 4.05 | 4.05 | 4.00 | 3.71 | 3.71 | -0.34 | -8.40 | 3.94 | 30 | 2,027,642 | 7,993,166.10 |
| CONHALLPLC | 1.42 | 1.42 | 1.42 | 1.40 | 1.40 | -0.02 | -1.41 | 1.41 | 19 | 1,319,500 | 1,859,614.10 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 157.73 | 74 | 118,229 | 18,647,874.60 | |||
| CORNERST | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -0.05 | -1.92 | 2.55 | 12 | 519,226 | 1,324,626.55 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.56 | 21 | 185,136 | 2,325,681.80 | |||
| CUTIX | 2.64 | 2.64 | 2.64 | 2.55 | 2.55 | -0.09 | -3.41 | 2.59 | 46 | 1,190,746 | 3,081,725.49 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 6.11 | 28 | 463,992 | 2,834,028.85 | |||
| DAARCOMM | 0.73 | 0.73 | 0.70 | 0.66 | 0.70 | -0.03 | -4.11 | 0.67 | 57 | 1,749,659 | 1,166,501.72 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 60 | 15,018 | 6,472,758.00 | |||
| DANGSUGAR | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.10 | 159 | 1,384,218 | 44,430,429.90 |
| DEAPCAP | 1.51 | 1.51 | 1.54 | 1.36 | 1.51 | 0.00 | 0.00 | 1.42 | 55 | 3,155,646 | 4,478,300.73 |
| ELLAHLAKES | 4.88 | 4.88 | 4.70 | 4.40 | 4.40 | -0.48 | -9.84 | 4.52 | 123 | 5,680,000 | 25,692,300.55 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.51 | 5 | 5,120 | 89,660.00 | |||
| ETERNA | 27.00 | 27.00 | 24.70 | 24.70 | 24.70 | -2.30 | -8.52 | 24.84 | 119 | 973,763 | 24,192,871.50 |
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.22 | 16 | 87,784 | 2,126,467.65 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 6 | 11,700 | 79,150.00 | |||
| EUNISELL | 2.90 | 2.90 | 2.90 | 0.00 | 2.90 | 5 | 96,272 | 279,188.80 | |||
| FBNH | 26.00 | 26.00 | 26.00 | 25.55 | 25.55 | -0.45 | -1.73 | 25.86 | 184 | 2,237,505 | 57,862,474.15 |
| FCMB | 8.45 | 8.45 | 8.45 | 8.35 | 8.35 | -0.10 | -1.18 | 8.43 | 82 | 1,100,196 | 9,269,287.10 |
| FIDELITYBK | 14.95 | 14.95 | 15.00 | 14.90 | 14.90 | -0.05 | -0.33 | 14.92 | 279 | 66,242,755 | 988,102,801.20 |
| FIDSON | 15.45 | 15.45 | 15.45 | 0.00 | 14.03 | 26 | 480,257 | 6,740,222.80 | |||
| FLOURMILL | 62.20 | 62.20 | 62.05 | 62.00 | 62.05 | -0.15 | -0.24 | 62.02 | 63 | 2,561,435 | 158,865,527.15 |
| FTNCOCOA | 1.98 | 1.98 | 2.17 | 1.85 | 1.85 | -0.13 | -6.57 | 2.03 | 80 | 5,739,948 | 11,656,886.68 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 17 | 1,295 | 1,340,325.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.40 | 3.40 | 3.40 | 0.25 | 7.94 | 3.41 | 8 | 193,564 | 659,429.19 |
| GTCO | 47.20 | 47.20 | 47.75 | 46.60 | 47.20 | 0.00 | 0.00 | 47.14 | 379 | 10,299,586 | 485,567,514.65 |
| GUINEAINS | 0.46 | 0.46 | 0.48 | 0.45 | 0.48 | 0.02 | 4.35 | 0.46 | 34 | 1,531,255 | 704,071.30 |
| GUINNESS | 61.20 | 61.20 | 61.20 | 0.00 | 60.60 | 46 | 56,539 | 3,426,525.30 | |||
| HONYFLOUR | 4.65 | 4.65 | 4.57 | 4.20 | 4.35 | -0.30 | -6.45 | 4.41 | 103 | 3,396,728 | 14,996,023.87 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.33 | 10 | 144,021 | 1,056,014.60 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 1,545 | 48,667.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.97 | 2 | 175 | 1,220.00 | |||
| INTBREW | 4.01 | 4.01 | 4.05 | 4.05 | 4.05 | 0.04 | 1.00 | 4.12 | 36 | 429,780 | 1,769,540.50 |
| INTENEGINS | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 | -0.63 | 1.57 | 6 | 120,396 | 189,008.15 |
| JAIZBANK | 2.54 | 2.54 | 2.50 | 2.38 | 2.42 | -0.12 | -4.72 | 2.43 | 93 | 4,183,951 | 10,162,944.42 |
| JAPAULGOLD | 2.52 | 2.52 | 2.53 | 2.48 | 2.48 | -0.04 | -1.59 | 2.50 | 107 | 9,560,926 | 23,930,821.09 |
| JBERGER | 150.00 | 150.00 | 164.00 | 164.00 | 164.00 | 14.00 | 9.33 | 152.94 | 107 | 447,887 | 68,501,604.85 |
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 3.05 | 3 | 19,535 | 59,558.40 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 12,553 | 116,366.31 | |||
| LASACO | 2.30 | 2.30 | 2.53 | 2.53 | 2.53 | 0.23 | 10.00 | 2.53 | 43 | 3,049,631 | 7,715,566.43 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.02 | 9 | 20,643 | 62,395.92 | |||
| LINKASSURE | 0.93 | 0.93 | 0.93 | 0.00 | 0.99 | 5 | 12,820 | 12,676.00 | |||
| LIVESTOCK | 3.74 | 3.74 | 3.80 | 3.44 | 3.44 | -0.30 | -8.02 | 3.64 | 115 | 3,006,223 | 10,953,055.89 |
| MANSARD | 5.51 | 5.51 | 5.51 | 0.00 | 5.75 | 36 | 561,284 | 3,227,517.60 | |||
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.88 | 28 | 545,099 | 3,749,393.00 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.17 | 6 | 59,248 | 484,264.48 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.35 | 4 | 1,001 | 4,357.45 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 124.83 | 7 | 10,332 | 1,289,738.30 | |||
| MTNN | 190.00 | 190.00 | 190.00 | 0.00 | 189.52 | 237 | 344,461 | 65,280,654.10 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 18 | 117,326 | 934,141.70 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.30 | 30 | 104,196 | 3,573,557.30 | |||
| NASCON | 30.40 | 30.40 | 30.40 | 0.00 | 30.34 | 41 | 444,412 | 13,482,158.10 | |||
| NB | 28.50 | 28.50 | 30.00 | 29.00 | 30.00 | 1.50 | 5.26 | 29.92 | 90 | 14,560,719 | 435,645,621.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 1 | 360 | 1,440.00 | |||
| NEIMETH | 1.91 | 1.91 | 1.91 | 0.00 | 1.95 | 21 | 267,730 | 522,490.22 | |||
| NEM | 8.75 | 8.75 | 8.75 | 0.00 | 7.99 | 38 | 701,672 | 5,605,448.55 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 839.90 | 52 | 24,446 | 20,532,229.40 | |||
| NGXGROUP | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.10 | -0.49 | 20.54 | 57 | 1,644,454 | 33,769,840.60 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.00 | 11 | 2,175 | 245,775.00 | |||
| NNFM | 32.55 | 32.55 | 34.80 | 34.80 | 34.80 | 2.25 | 6.91 | 32.40 | 49 | 310,917 | 10,075,133.20 |
| NPFMCRFBK | 1.62 | 1.62 | 1.62 | 1.60 | 1.60 | -0.02 | -1.23 | 1.60 | 42 | 4,151,629 | 6,655,155.26 |
| NSLTECH | 0.61 | 0.61 | 0.65 | 0.65 | 0.65 | 0.04 | 6.56 | 0.65 | 13 | 1,086,394 | 704,231.64 |
| OANDO | 72.50 | 72.50 | 74.00 | 69.20 | 70.00 | -2.50 | -3.45 | 71.21 | 1098 | 13,118,662 | 934,243,675.00 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 342.12 | 54 | 80,085 | 27,398,727.20 | |||
| OMATEK | 0.68 | 0.68 | 0.70 | 0.69 | 0.70 | 0.02 | 2.94 | 0.70 | 30 | 1,391,534 | 968,484.46 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 442.54 | 122 | 970,397 | 429,441,126.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 | -1.89 | 0.52 | 12 | 11,155,143 | 5,802,583.02 |
| PZ | 19.20 | 19.20 | 19.20 | 0.00 | 18.92 | 20 | 8,278 | 156,640.25 | |||
| REDSTAREX | 4.08 | 4.08 | 4.08 | 0.00 | 3.93 | 17 | 59,450 | 233,693.39 | |||
| REGALINS | 0.55 | 0.60 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.60 | 7 | 1,082,733 | 649,639.80 |
| ROYALEX | 0.68 | 0.68 | 0.69 | 0.68 | 0.69 | 0.01 | 1.47 | 0.68 | 19 | 2,112,065 | 1,445,385.55 |
| RTBRISCOE | 3.41 | 3.41 | 3.41 | 3.20 | 3.20 | -0.21 | -6.16 | 3.34 | 49 | 1,825,895 | 6,095,902.01 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.74 | 14 | 28,169 | 49,091.42 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 4866.46 | 240 | 98,176 | 477,770,049.90 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 179.60 | 14 | 49,597 | 8,907,501.25 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 24.97 | 4 | 10,010 | 249,910.00 | |||
| SOVRENINS | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 | -6.45 | 0.60 | 14 | 219,615 | 130,857.15 |
| STANBIC | 57.00 | 57.00 | 57.00 | 0.00 | 57.07 | 42 | 101,623 | 5,799,859.55 | |||
| STERLINGNG | 4.98 | 4.98 | 5.47 | 4.82 | 4.85 | -0.13 | -2.61 | 5.31 | 156 | 33,792,126 | 179,592,457.49 |
| SUNUASSUR | 1.75 | 1.75 | 1.75 | 1.70 | 1.75 | 0.00 | 0.00 | 1.71 | 46 | 2,463,324 | 4,220,425.05 |
| TANTALIZER | 0.63 | 0.63 | 0.66 | 0.60 | 0.66 | 0.03 | 4.76 | 0.63 | 33 | 894,141 | 562,688.99 |
| THOMASWY | 1.83 | 1.83 | 1.83 | 0.00 | 1.83 | 5 | 17,883 | 32,761.89 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 617.77 | 33 | 55,179 | 34,088,018.60 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.07 | 12 | 56,255 | 4,560,400.00 | |||
| TRANSCORP | 11.10 | 11.10 | 11.25 | 11.00 | 11.05 | -0.05 | -0.45 | 11.06 | 220 | 11,953,786 | 132,197,099.40 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 1 | 4,000 | 4,920.00 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 279.48 | 123 | 420,374 | 117,484,752.50 | |||
| TRIPPLEG | 2.19 | 2.19 | 2.19 | 2.05 | 2.05 | -0.14 | -6.39 | 2.05 | 30 | 721,015 | 1,480,231.84 |
| UACN | 21.20 | 21.20 | 21.20 | 21.00 | 21.00 | -0.20 | -0.94 | 21.10 | 74 | 1,584,275 | 33,429,663.30 |
| UBA | 27.50 | 27.50 | 27.75 | 26.95 | 27.00 | -0.50 | -1.82 | 27.14 | 758 | 38,038,780 | 1,032,515,363.65 |
| UCAP | 18.00 | 18.00 | 18.50 | 18.00 | 18.00 | 0.00 | 0.00 | 18.26 | 114 | 3,741,034 | 68,318,880.80 |
| UNILEVER | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -0.50 | -2.56 | 19.01 | 53 | 1,387,646 | 26,385,204.35 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 2 | 6 | 43.20 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 57 | 7,435,540 | 2,602,571.22 |
| UPDC | 1.58 | 1.58 | 1.59 | 1.56 | 1.56 | -0.02 | -1.27 | 1.57 | 32 | 1,151,415 | 1,813,276.89 |
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.14 | 16 | 78,969 | 406,105.50 | |||
| UPL | 2.33 | 2.33 | 2.38 | 2.35 | 2.38 | 0.05 | 2.15 | 2.33 | 17 | 791,487 | 1,843,885.89 |
| VERITASKAP | 1.55 | 1.55 | 1.68 | 1.56 | 1.56 | 0.01 | 0.65 | 1.60 | 107 | 7,763,162 | 12,430,593.16 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 7,130 | 288,765.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.28 | 25 | 88,974 | 1,804,364.10 | |||
| WAPCO | 36.20 | 36.20 | 36.20 | 0.00 | 36.53 | 89 | 839,168 | 30,657,148.30 | |||
| WAPIC | 0.80 | 0.80 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00 | 0.83 | 49 | 2,758,115 | 2,294,752.66 |
| WEMABANK | 8.20 | 8.20 | 8.10 | 7.65 | 8.10 | -0.10 | -1.22 | 7.90 | 77 | 2,426,797 | 19,168,694.10 |
| ZENITHBANK | 37.40 | 37.40 | 37.45 | 37.25 | 37.35 | -0.05 | -0.13 | 37.32 | 257 | 11,170,522 | 416,889,981.90 |
| TOTAL TRANSACTION (122) | 8,529 | 354,192,221 | 6,943,036,170.90 |
