| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 2.81 | 9 | 40,883 | 115,048.30 | |||
| ABCTRANS | 1.20 | 1.20 | 1.20 | 0.00 | 1.13 | 17 | 78,266 | 88,543.00 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.75 | 7 | 6,070 | 16,681.24 | |||
| ACCESSCORP | 19.85 | 19.85 | 20.00 | 19.60 | 19.80 | -0.05 | -0.25 | 19.79 | 271 | 5,099,928 | 100,921,823.30 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.25 | 50 | 248,466 | 2,299,323.95 | |||
| AIICO | 1.17 | 1.17 | 1.17 | 1.15 | 1.16 | -0.01 | -0.85 | 1.16 | 84 | 3,697,871 | 4,304,190.58 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2179.74 | 8 | 2,188 | 4,769,275.90 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.53 | 3 | 450 | 2,940.00 | |||
| ARADEL | 820.00 | 820.00 | 772.00 | 772.00 | 772.00 | -48.00 | -5.85 | 740.41 | 984 | 4,252,789 | 3,148,823,907.70 |
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 1 | 200 | 380.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.49 | 16 | 36,643 | 677,374.20 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.16 | 15 | 32,185 | 1,421,284.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.38 | 66 | 112,545 | 11,184,348.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 12 | 4,971 | 1,767,190.50 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.64 | 39 | 72,155 | 1,272,842.10 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.32 | 20 | 398,066 | 12,865,007.85 | |||
| CAVERTON | 2.34 | 2.34 | 2.54 | 2.33 | 2.34 | 0.00 | 0.00 | 2.40 | 86 | 4,123,738 | 9,891,350.37 |
| CHAMPION | 3.42 | 3.42 | 3.76 | 3.75 | 3.75 | 0.33 | 9.65 | 3.76 | 97 | 14,440,020 | 54,227,220.54 |
| CHAMS | 2.05 | 2.05 | 2.05 | 2.00 | 2.00 | -0.05 | -2.44 | 2.01 | 59 | 6,183,861 | 12,457,246.75 |
| CILEASING | 3.59 | 3.59 | 3.56 | 3.25 | 3.50 | -0.09 | -2.51 | 3.45 | 83 | 10,434,654 | 36,049,533.26 |
| CONHALLPLC | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -0.10 | -6.62 | 1.43 | 15 | 257,581 | 367,472.88 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 166.07 | 51 | 119,042 | 19,769,534.95 | |||
| CORNERST | 2.45 | 2.45 | 2.50 | 2.50 | 2.50 | 0.05 | 2.04 | 2.49 | 10 | 367,398 | 916,482.50 |
| CUSTODIAN | 12.80 | 12.80 | 11.65 | 11.65 | 11.65 | -1.15 | -8.98 | 11.73 | 38 | 1,100,349 | 12,909,678.20 |
| CUTIX | 2.51 | 2.51 | 2.61 | 2.60 | 2.60 | 0.09 | 3.59 | 2.59 | 40 | 1,766,486 | 4,577,821.74 |
| CWG | 5.90 | 5.90 | 5.90 | 5.85 | 5.85 | -0.05 | -0.85 | 5.89 | 23 | 467,130 | 2,750,791.40 |
| DAARCOMM | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.57 | 14 | 280,450 | 160,875.50 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 36 | 6,673 | 2,876,063.00 | |||
| DANGSUGAR | 32.00 | 32.00 | 35.10 | 33.95 | 35.10 | 3.10 | 9.69 | 34.39 | 181 | 1,962,677 | 67,504,031.95 |
| DEAPCAP | 1.20 | 1.20 | 1.32 | 1.20 | 1.32 | 0.12 | 10.00 | 1.23 | 44 | 3,280,599 | 4,036,361.21 |
| ELLAHLAKES | 4.00 | 4.00 | 4.15 | 4.02 | 4.03 | 0.03 | 0.75 | 4.04 | 63 | 7,215,201 | 29,125,195.98 |
| ETERNA | 25.90 | 25.90 | 25.90 | 0.00 | 25.08 | 59 | 261,285 | 6,554,255.00 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.11 | 20 | 231,827 | 5,588,612.30 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.77 | 6 | 100,522 | 680,583.50 | |||
| FBNH | 26.05 | 26.05 | 26.20 | 26.00 | 26.00 | -0.05 | -0.19 | 26.06 | 183 | 3,446,362 | 89,812,793.90 |
| FCMB | 8.40 | 8.40 | 8.45 | 8.40 | 8.45 | 0.05 | 0.60 | 8.40 | 91 | 962,057 | 8,080,720.10 |
| FIDELITYBK | 14.95 | 14.95 | 15.00 | 14.55 | 14.60 | -0.35 | -2.34 | 14.63 | 261 | 38,208,737 | 559,084,494.25 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.65 | 28 | 91,417 | 1,338,948.55 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.06 | 53 | 613,039 | 38,043,149.20 |
| FTNCOCOA | 1.90 | 1.90 | 1.89 | 1.83 | 1.85 | -0.05 | -2.63 | 1.86 | 27 | 1,837,900 | 3,423,534.01 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 17 | 3,175 | 3,286,125.00 | |||
| GOLDBREW | 3.40 | 3.40 | 3.40 | 0.00 | 3.10 | 2 | 402 | 1,247.48 | |||
| GTCO | 51.50 | 51.50 | 52.00 | 51.00 | 52.00 | 0.50 | 0.97 | 51.27 | 382 | 16,739,423 | 858,279,401.40 |
| GUINEAINS | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 10 | 91,278 | 41,856.90 | |||
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.53 | 28 | 55,904 | 3,439,633.55 | |||
| HONYFLOUR | 4.38 | 4.38 | 4.38 | 0.00 | 4.17 | 42 | 332,998 | 1,388,954.47 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.12 | 4 | 22,325 | 158,878.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 5 | 2,002 | 63,063.00 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 4.19 | 11 | 98,134 | 410,893.40 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.45 | 3 | 3,010 | 4,364.88 | |||
| JAIZBANK | 2.17 | 2.20 | 2.38 | 2.18 | 2.20 | 0.03 | 1.38 | 2.25 | 97 | 7,917,166 | 17,803,984.46 |
| JAPAULGOLD | 2.36 | 2.36 | 2.47 | 2.37 | 2.37 | 0.01 | 0.42 | 2.39 | 68 | 1,919,561 | 4,595,130.26 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 149.41 | 48 | 35,638 | 5,324,833.65 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.79 | 10 | 32,012 | 89,312.71 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 22,132 | 205,163.64 | |||
| LASACO | 2.58 | 2.58 | 2.60 | 2.57 | 2.58 | 0.00 | 0.00 | 2.58 | 32 | 1,887,905 | 4,875,038.35 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.19 | 3 | 20,500 | 65,295.00 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.00 | 1.02 | 3 | 42,020 | 42,860.40 | |||
| LIVESTOCK | 3.34 | 3.34 | 3.30 | 3.11 | 3.29 | -0.05 | -1.50 | 3.24 | 47 | 940,269 | 3,045,948.49 |
| MANSARD | 5.43 | 5.43 | 5.50 | 5.50 | 5.50 | 0.07 | 1.29 | 5.54 | 24 | 635,883 | 3,523,811.13 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.81 | 14 | 115,688 | 787,686.00 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.68 | 1 | 15,000 | 115,200.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.33 | 2 | 10,000 | 43,268.75 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 124.33 | 15 | 9,683 | 1,203,875.50 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 189.18 | 156 | 210,004 | 39,728,233.00 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.97 | 22 | 56,082 | 446,782.65 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 0.00 | 34.34 | 56 | 1,117,659 | 38,379,084.30 |
| NASCON | 32.00 | 32.00 | 32.00 | 0.00 | 32.77 | 40 | 158,292 | 5,186,829.65 | |||
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 28.82 | 59 | 193,648 | 5,581,167.35 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.01 | 2 | 2,000 | 8,030.00 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.94 | 20 | 235,646 | 456,758.90 | |||
| NEM | 7.80 | 7.80 | 8.00 | 8.00 | 8.00 | 0.20 | 2.56 | 7.98 | 12 | 187,180 | 1,494,200.80 |
| NESTLE | 890.00 | 890.00 | 870.00 | 850.00 | 870.00 | -20.00 | -2.25 | 855.26 | 83 | 1,152,804 | 985,945,705.50 |
| NGXGROUP | 20.50 | 20.50 | 20.50 | 0.00 | 20.36 | 39 | 633,953 | 12,906,432.85 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.99 | 39 | 123,243 | 13,925,254.30 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 3 | 63,025 | 1,975,833.75 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 2 | 7,000 | 481,250.00 | |||
| NPFMCRFBK | 1.57 | 1.57 | 1.60 | 1.57 | 1.60 | 0.03 | 1.91 | 1.60 | 29 | 1,035,520 | 1,656,729.00 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.00 | 0.60 | 8 | 140,200 | 84,624.00 | |||
| OANDO | 77.60 | 77.60 | 83.00 | 77.60 | 80.70 | 3.10 | 3.99 | 80.40 | 762 | 10,760,430 | 865,117,587.60 |
| OKOMUOIL | 363.00 | 363.00 | 338.10 | 338.10 | 338.10 | -24.90 | -6.86 | 338.73 | 73 | 244,412 | 82,789,270.90 |
| OMATEK | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.67 | 16 | 554,300 | 372,594.80 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 441.57 | 36 | 39,874 | 17,607,145.70 | |||
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.49 | 0.53 | 0.02 | 3.92 | 0.51 | 16 | 3,689,368 | 1,876,455.37 |
| PZ | 19.70 | 19.70 | 19.70 | 0.00 | 18.16 | 15 | 159,171 | 2,891,075.10 | |||
| REDSTAREX | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 4 | 4,580 | 18,539.00 | |||
| REGALINS | 0.68 | 0.68 | 0.68 | 0.00 | 0.62 | 5 | 2,400 | 1,488.00 | |||
| ROYALEX | 0.70 | 0.70 | 0.69 | 0.68 | 0.68 | -0.02 | -2.86 | 0.69 | 15 | 1,920,552 | 1,318,142.87 |
| RTBRISCOE | 3.10 | 3.10 | 3.10 | 3.02 | 3.02 | -0.08 | -2.58 | 3.06 | 47 | 2,632,403 | 8,044,275.39 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 1 | 80 | 137.60 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 5339.63 | 73 | 12,940 | 69,094,858.10 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 197.33 | 5 | 2,483 | 489,975.50 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 24.99 | 8 | 10,295 | 257,305.25 | |||
| SOVRENINS | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.57 | 12 | 1,018,552 | 580,637.87 |
| STANBIC | 52.95 | 52.95 | 52.95 | 0.00 | 53.25 | 49 | 90,758 | 4,832,592.95 | |||
| STERLINGNG | 4.95 | 4.95 | 5.00 | 4.71 | 5.00 | 0.05 | 1.01 | 4.90 | 125 | 11,090,905 | 54,365,342.56 |
| SUNUASSUR | 1.75 | 1.75 | 1.75 | 0.00 | 1.62 | 18 | 328,900 | 533,562.78 | |||
| TANTALIZER | 0.60 | 0.60 | 0.60 | 0.00 | 0.63 | 31 | 273,817 | 173,035.24 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.84 | 7 | 63,806 | 117,155.26 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 633.03 | 61 | 98,371 | 62,271,324.80 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 86.51 | 35 | 61,630 | 5,331,816.20 | |||
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 1 | 30,189 | 34,415.46 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 287.60 | 62 | 59,673 | 17,162,077.60 | |||
| TRIPPLEG | 1.81 | 1.81 | 1.86 | 1.81 | 1.81 | 0.00 | 0.00 | 1.82 | 29 | 1,362,152 | 2,478,787.88 |
| UACN | 19.70 | 19.70 | 21.65 | 20.85 | 21.65 | 1.95 | 9.90 | 21.36 | 80 | 2,705,334 | 57,778,691.10 |
| UBA | 24.50 | 24.50 | 25.00 | 24.35 | 24.40 | -0.10 | -0.41 | 24.55 | 543 | 33,788,061 | 829,612,602.15 |
| UCAP | 18.10 | 18.10 | 19.00 | 18.20 | 18.80 | 0.70 | 3.87 | 18.46 | 185 | 4,179,463 | 77,145,102.70 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.00 | 29 | 247,822 | 4,709,094.40 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 730 | 5,256.00 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 18 | 2,730,314 | 936,019.89 |
| UPDC | 1.52 | 1.52 | 1.56 | 1.50 | 1.50 | -0.02 | -1.32 | 1.52 | 28 | 2,348,702 | 3,569,909.55 |
| UPDCREIT | 5.15 | 5.15 | 5.20 | 5.15 | 5.15 | 0.00 | 0.00 | 5.12 | 41 | 1,334,714 | 6,828,052.80 |
| UPL | 2.55 | 2.55 | 2.55 | 2.37 | 2.55 | 0.00 | 0.00 | 2.47 | 5 | 267,017 | 659,293.35 |
| VERITASKAP | 1.54 | 1.54 | 1.53 | 1.50 | 1.51 | -0.03 | -1.95 | 1.51 | 61 | 6,258,690 | 9,469,966.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 7 | 2,842 | 115,101.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.01 | 36 | 483,702 | 9,678,618.25 |
| WAPCO | 36.25 | 36.25 | 36.00 | 36.00 | 36.00 | -0.25 | -0.69 | 36.13 | 88 | 724,524 | 26,179,875.30 |
| WAPIC | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 0.81 | 18 | 1,071,840 | 870,103.00 |
| WEMABANK | 7.60 | 7.60 | 8.00 | 7.60 | 7.90 | 0.30 | 3.95 | 7.79 | 146 | 6,567,287 | 51,167,892.25 |
| ZENITHBANK | 37.50 | 37.50 | 37.85 | 37.40 | 37.45 | -0.05 | -0.13 | 37.65 | 324 | 11,593,481 | 436,483,631.30 |
| TOTAL TRANSACTION (120) | 7,727 | 256,927,609 | 8,990,778,464 |
