| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 2.94 | 11 | 11,982 | 35,278.40 | |||
| ABCTRANS | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -0.12 | -9.09 | 1.22 | 41 | 554,875 | 679,547.02 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.98 | 3 | 5,400 | 16,067.00 | |||
| ACCESSCORP | 19.60 | 19.60 | 20.70 | 19.60 | 19.85 | 0.25 | 1.28 | 20.21 | 334 | 45,945,148 | 928,509,957.90 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00 | 9.17 | 50 | 698,484 | 6,405,477.75 |
| AIICO | 1.22 | 1.22 | 1.20 | 1.17 | 1.17 | -0.05 | -4.10 | 1.18 | 86 | 2,591,585 | 3,060,339.17 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2179.68 | 11 | 162 | 353,107.90 | |||
| ARADEL | 772.90 | 850.10 | 850.10 | 800.00 | 820.00 | 47.10 | 6.09 | 829.56 | 2288 | 25,020,166 | 20,755,822,618.50 |
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.71 | 16 | 24,897 | 465,911.20 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.28 | 9 | 25,355 | 1,122,785.20 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.73 | 55 | 69,965 | 6,977,344.90 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 24 | 5,966 | 2,120,913.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.77 | 30 | 132,332 | 2,351,253.15 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 31.87 | 5 | 81,257 | 2,589,283.75 | |||
| CAVERTON | 2.60 | 2.60 | 2.40 | 2.34 | 2.34 | -0.26 | -10.00 | 2.37 | 70 | 1,719,225 | 4,080,107.82 |
| CHAMPION | 3.11 | 3.11 | 3.42 | 3.23 | 3.42 | 0.31 | 9.97 | 3.37 | 31 | 1,095,526 | 3,695,534.80 |
| CHAMS | 2.00 | 2.00 | 2.05 | 2.00 | 2.05 | 0.05 | 2.50 | 2.02 | 76 | 7,075,485 | 14,326,848.67 |
| CILEASING | 3.98 | 3.98 | 3.64 | 3.59 | 3.59 | -0.39 | -9.80 | 3.60 | 57 | 5,075,738 | 18,292,314.29 |
| CONHALLPLC | 1.52 | 1.50 | 1.51 | 1.50 | 1.51 | -0.01 | -0.66 | 1.50 | 26 | 1,155,979 | 1,735,452.33 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 160.93 | 109 | 275,422 | 44,324,996.80 | |||
| CORNERST | 2.50 | 2.50 | 2.55 | 2.43 | 2.45 | -0.05 | -2.00 | 2.46 | 18 | 735,363 | 1,810,286.45 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 11.93 | 25 | 62,050 | 740,204.60 | |||
| CUTIX | 2.51 | 2.51 | 2.60 | 2.51 | 2.51 | 0.00 | 0.00 | 2.55 | 38 | 816,320 | 2,078,565.50 |
| CWG | 6.00 | 6.00 | 5.95 | 5.90 | 5.90 | -0.10 | -1.67 | 5.93 | 35 | 716,801 | 4,252,443.80 |
| DAARCOMM | 0.58 | 0.58 | 0.62 | 0.54 | 0.54 | -0.04 | -6.90 | 0.58 | 31 | 819,626 | 475,715.28 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 35 | 9,785 | 4,217,335.00 | |||
| DANGSUGAR | 31.95 | 31.95 | 32.00 | 32.00 | 32.00 | 0.05 | 0.16 | 32.19 | 109 | 709,029 | 22,824,535.75 |
| DEAPCAP | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -0.12 | -9.09 | 1.21 | 43 | 4,848,322 | 5,867,946.94 |
| ELLAHLAKES | 4.00 | 4.00 | 4.30 | 4.00 | 4.00 | 0.00 | 0.00 | 4.04 | 114 | 7,511,923 | 30,352,302.73 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.20 | 1 | 20 | 424.00 | |||
| ETERNA | 24.70 | 24.70 | 25.90 | 25.90 | 25.90 | 1.20 | 4.86 | 24.79 | 91 | 633,770 | 15,711,707.80 |
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.18 | 44 | 390,759 | 9,450,405.05 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 10 | 87,260 | 590,062.50 | |||
| FBNH | 26.25 | 26.25 | 26.10 | 26.05 | 26.05 | -0.20 | -0.76 | 26.08 | 201 | 3,649,064 | 95,185,293.75 |
| FCMB | 8.35 | 8.35 | 8.45 | 8.35 | 8.40 | 0.05 | 0.60 | 8.39 | 95 | 2,642,024 | 22,170,406.20 |
| FIDELITYBK | 14.60 | 14.60 | 15.00 | 14.60 | 14.95 | 0.35 | 2.40 | 14.81 | 214 | 6,746,806 | 99,947,741.35 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.53 | 27 | 140,909 | 2,047,198.30 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.21 | 60 | 211,134 | 13,134,087.45 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 0.00 | 0.00 | 1.89 | 33 | 976,297 | 1,848,172.55 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 27 | 1,559 | 1,613,565.00 | |||
| GOLDBREW | 3.40 | 3.40 | 3.40 | 0.00 | 3.74 | 2 | 1,008 | 3,769.92 | |||
| GTCO | 49.90 | 49.90 | 51.50 | 49.50 | 51.50 | 1.60 | 3.21 | 50.31 | 315 | 5,733,032 | 288,441,035.70 |
| GUINEAINS | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 19 | 1,389,702 | 626,751.25 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.06 | 70 | 1,498,651 | 95,998,518.05 |
| HONYFLOUR | 4.35 | 4.35 | 4.38 | 4.35 | 4.38 | 0.03 | 0.69 | 4.36 | 51 | 746,233 | 3,253,494.57 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.58 | 13 | 135,547 | 1,027,210.40 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 1 | 27 | 850.50 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 4.06 | 25 | 291,339 | 1,183,119.33 | |||
| INTENEGINS | 1.47 | 1.47 | 1.47 | 1.45 | 1.45 | -0.02 | -1.36 | 1.46 | 8 | 1,615,616 | 2,358,786.53 |
| JAIZBANK | 2.39 | 2.39 | 2.41 | 2.17 | 2.17 | -0.22 | -9.21 | 2.30 | 134 | 6,824,435 | 15,691,152.37 |
| JAPAULGOLD | 2.40 | 2.40 | 2.50 | 2.33 | 2.36 | -0.04 | -1.67 | 2.37 | 160 | 10,353,514 | 24,584,064.43 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.61 | 30 | 32,682 | 4,856,980.30 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.76 | 2 | 2,354 | 6,497.04 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 58 | 537.66 | |||
| LASACO | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.03 | -1.15 | 2.59 | 31 | 1,203,538 | 3,119,884.26 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.01 | 13 | 131,425 | 395,545.20 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 9 | 214,128 | 210,666.70 |
| LIVESTOCK | 3.35 | 3.35 | 3.35 | 3.24 | 3.34 | -0.01 | -0.30 | 3.32 | 67 | 1,684,020 | 5,591,226.23 |
| MANSARD | 5.54 | 5.54 | 5.55 | 5.43 | 5.43 | -0.11 | -1.99 | 5.54 | 49 | 995,512 | 5,510,800.60 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.79 | 22 | 205,747 | 1,397,582.70 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.68 | 7 | 61,057 | 468,817.09 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.05 | 4 | 1,319 | 5,342.11 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.60 | 15 | 100,544 | 12,024,830.00 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 187.51 | 209 | 303,542 | 56,916,422.70 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 35 | 297,774 | 2,368,855.00 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 32.36 | 108 | 1,769,078 | 57,254,305.90 | |||
| NASCON | 32.00 | 32.00 | 32.00 | 0.00 | 32.28 | 53 | 444,830 | 14,361,097.00 | |||
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 28.38 | 60 | 530,392 | 15,049,915.40 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.91 | 12 | 105,386 | 201,124.70 | |||
| NEM | 7.80 | 7.80 | 7.80 | 0.00 | 7.80 | 3 | 28,629 | 223,390.20 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 831.87 | 60 | 99,305 | 82,609,219.20 | |||
| NGXGROUP | 21.40 | 21.40 | 20.55 | 20.50 | 20.50 | -0.90 | -4.21 | 20.52 | 42 | 1,332,646 | 27,345,778.75 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 105.38 | 10 | 11,116 | 1,171,365.10 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 6 | 10,620 | 332,937.00 | |||
| NPFMCRFBK | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 26 | 506,878 | 780,753.40 | |||
| NSLTECH | 0.61 | 0.61 | 0.62 | 0.59 | 0.62 | 0.01 | 1.64 | 0.60 | 15 | 360,008 | 214,792.49 |
| OANDO | 71.90 | 71.90 | 77.60 | 73.00 | 77.60 | 5.70 | 7.93 | 75.12 | 636 | 10,297,560 | 773,513,877.85 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 339.88 | 54 | 198,907 | 67,603,856.00 | |||
| OMATEK | 0.68 | 0.68 | 0.67 | 0.65 | 0.66 | -0.02 | -2.94 | 0.65 | 20 | 1,580,371 | 1,035,038.29 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 450.12 | 59 | 80,702 | 36,325,358.10 | |||
| PRESTIGE | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 16 | 709,840 | 364,678.70 |
| PZ | 19.70 | 19.70 | 19.70 | 0.00 | 17.89 | 20 | 79,447 | 1,421,584.15 | |||
| REDSTAREX | 4.05 | 4.05 | 4.05 | 0.00 | 3.96 | 13 | 104,834 | 414,955.00 | |||
| REGALINS | 0.68 | 0.68 | 0.68 | 0.00 | 0.63 | 28 | 394,298 | 248,733.46 | |||
| ROYALEX | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -0.05 | -6.67 | 0.70 | 21 | 1,150,904 | 805,605.93 |
| RTBRISCOE | 3.20 | 3.20 | 3.10 | 3.00 | 3.10 | -0.10 | -3.13 | 3.08 | 34 | 1,479,124 | 4,556,471.80 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 1 | 72 | 123.84 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 5018.65 | 77 | 234,272 | 1,175,729,305.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 181.83 | 9 | 4,759 | 865,351.65 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.53 | 5 | 9,116 | 214,543.50 | |||
| SOVRENINS | 0.56 | 0.56 | 0.56 | 0.53 | 0.56 | 0.00 | 0.00 | 0.55 | 20 | 3,390,748 | 1,851,197.03 |
| STANBIC | 57.00 | 57.00 | 53.00 | 52.95 | 52.95 | -4.05 | -7.11 | 53.36 | 129 | 1,497,275 | 79,890,311.95 |
| STERLINGNG | 4.80 | 4.80 | 4.99 | 4.61 | 4.95 | 0.15 | 3.13 | 4.87 | 225 | 13,204,717 | 64,328,073.18 |
| SUNUASSUR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.73 | 18 | 404,545 | 700,538.25 |
| TANTALIZER | 0.55 | 0.55 | 0.60 | 0.56 | 0.60 | 0.05 | 9.09 | 0.59 | 56 | 5,231,415 | 3,077,896.71 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.81 | 6 | 500,195 | 905,352.95 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 611.60 | 46 | 12,339 | 7,546,588.10 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.56 | 12 | 23,565 | 1,922,041.50 | |||
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 8 | 153,371 | 188,675.33 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 288.29 | 103 | 135,969 | 39,198,262.30 | |||
| TRIPPLEG | 2.01 | 2.01 | 1.81 | 1.81 | 1.81 | -0.20 | -9.95 | 1.82 | 29 | 566,045 | 1,030,024.27 |
| UACN | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.30 | -1.50 | 19.76 | 41 | 354,220 | 7,000,448.40 |
| UBA | 24.50 | 24.50 | 25.00 | 24.05 | 24.50 | 0.00 | 0.00 | 24.49 | 631 | 16,862,389 | 412,927,154.20 |
| UCAP | 18.10 | 18.10 | 18.10 | 0.00 | 18.19 | 118 | 1,146,242 | 20,850,690.65 | |||
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.07 | 36 | 64,773 | 1,234,949.05 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 33 | 6,391,639 | 2,231,776.81 |
| UPDC | 1.47 | 1.47 | 1.52 | 1.52 | 1.52 | 0.05 | 3.40 | 1.53 | 30 | 719,900 | 1,098,576.72 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.24 | 35 | 264,950 | 1,388,383.20 | |||
| UPL | 2.55 | 2.55 | 2.55 | 0.00 | 2.36 | 1 | 23 | 54.28 | |||
| VERITASKAP | 1.60 | 1.60 | 1.57 | 1.44 | 1.54 | -0.06 | -3.75 | 1.50 | 87 | 15,133,428 | 22,736,790.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 7 | 2,392 | 96,876.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.04 | 37 | 55,427 | 1,055,597.10 | |||
| WAPCO | 36.25 | 36.25 | 36.25 | 0.00 | 36.29 | 71 | 402,726 | 14,613,436.90 | |||
| WAPIC | 0.88 | 0.88 | 0.85 | 0.81 | 0.81 | -0.07 | -7.95 | 0.83 | 38 | 1,276,108 | 1,053,109.01 |
| WEMABANK | 8.00 | 8.00 | 7.95 | 7.50 | 7.60 | -0.40 | -5.00 | 7.62 | 175 | 9,002,465 | 68,560,039.95 |
| ZENITHBANK | 37.50 | 37.50 | 37.55 | 37.50 | 37.50 | 0.00 | 0.00 | 37.51 | 351 | 30,379,017 | 1,139,377,815.40 |
| TOTAL TRANSACTION (116) | 9,608 | 285,795,551 | 26,814,835,102.12 |
