| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 2.85 | 5 | 12,200 | 34,805.00 | |||
| ABCTRANS | 1.20 | 1.20 | 1.29 | 1.29 | 1.29 | 0.09 | 7.50 | 1.29 | 33 | 436,218 | 560,953.11 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.87 | 8 | 21,842 | 62,667.24 | |||
| ACCESSCORP | 20.00 | 20.00 | 20.05 | 19.95 | 20.00 | 0.00 | 0.00 | 20.00 | 450 | 29,945,756 | 598,895,996.85 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.36 | 45 | 279,040 | 2,612,321.50 | |||
| AIICO | 1.15 | 1.15 | 1.17 | 1.15 | 1.17 | 0.02 | 1.74 | 1.16 | 83 | 5,641,767 | 6,519,890.96 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2212.09 | 20 | 2,827 | 6,253,575.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.25 | 1 | 1,000 | 7,250.00 | |||
| ARADEL | 625.40 | 625.40 | 625.40 | 0.00 | 562.90 | 427 | 453,329 | 255,178,894.10 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 1 | 2,000 | 3,600.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.91 | 16 | 17,855 | 319,800.50 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.87 | 4 | 32,780 | 1,470,850.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.51 | 87 | 79,592 | 7,920,523.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 31 | 2,101 | 746,905.50 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.21 | 23 | 19,419 | 353,626.50 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.66 | 12 | 82,167 | 2,683,613.00 | |||
| CAVERTON | 2.36 | 2.36 | 2.36 | 0.00 | 2.37 | 27 | 300,291 | 712,193.45 | |||
| CHAMPION | 3.42 | 3.42 | 3.76 | 3.75 | 3.75 | 0.33 | 9.65 | 3.75 | 26 | 849,354 | 3,181,292.29 |
| CHAMS | 2.00 | 2.00 | 2.01 | 1.97 | 1.97 | -0.03 | -1.50 | 1.99 | 112 | 8,984,066 | 17,917,088.65 |
| CILEASING | 3.79 | 3.79 | 3.70 | 3.60 | 3.60 | -0.19 | -5.01 | 3.50 | 155 | 6,373,135 | 22,316,340.63 |
| CONHALLPLC | 1.50 | 1.50 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00 | 1.42 | 25 | 1,795,280 | 2,549,232.02 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 156.24 | 35 | 30,639 | 4,787,096.40 | |||
| CORNERST | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 0.00 | 2.51 | 8 | 426,491 | 1,070,732.41 |
| CUSTODIAN | 11.65 | 11.65 | 11.65 | 0.00 | 11.88 | 28 | 280,559 | 3,334,416.55 | |||
| CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.58 | 28 | 579,920 | 1,498,029.34 |
| CWG | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44 | 5.91 | 30 | 795,462 | 4,699,892.65 |
| DAARCOMM | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.65 | 47 | 1,324,556 | 863,198.40 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 57 | 16,738 | 7,214,078.00 | |||
| DANGSUGAR | 35.05 | 35.05 | 34.00 | 34.00 | 34.00 | -1.05 | -3.00 | 34.22 | 138 | 404,192 | 13,829,962.35 |
| DEAPCAP | 1.31 | 1.31 | 1.42 | 1.26 | 1.26 | -0.05 | -3.82 | 1.36 | 42 | 965,440 | 1,309,896.21 |
| ELLAHLAKES | 4.05 | 4.05 | 4.24 | 4.00 | 4.24 | 0.19 | 4.69 | 4.04 | 112 | 11,344,599 | 45,789,639.73 |
| ETERNA | 26.70 | 26.70 | 27.00 | 27.00 | 27.00 | 0.30 | 1.12 | 26.61 | 54 | 274,712 | 7,308,934.10 |
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.58 | 23 | 21,572 | 530,147.95 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.86 | 8 | 49,130 | 336,810.00 | |||
| EUNISELL | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 3 | 201,998 | 585,794.20 |
| FBNH | 26.00 | 26.00 | 26.30 | 26.00 | 26.00 | 0.00 | 0.00 | 26.01 | 229 | 3,953,396 | 102,845,316.75 |
| FCMB | 8.45 | 8.45 | 8.50 | 8.25 | 8.45 | 0.00 | 0.00 | 8.40 | 200 | 20,157,935 | 169,366,059.05 |
| FIDELITYBK | 14.00 | 14.00 | 15.00 | 13.35 | 13.95 | -0.05 | -0.36 | 13.87 | 200 | 2,932,200 | 40,656,136.60 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 15.39 | 39 | 297,488 | 4,579,291.10 | |||
| FLOURMILL | 62.00 | 62.00 | 62.10 | 62.00 | 62.00 | 0.00 | 0.00 | 62.20 | 81 | 2,479,044 | 154,186,302.45 |
| FTNCOCOA | 1.87 | 1.87 | 1.85 | 1.82 | 1.85 | -0.02 | -1.07 | 1.84 | 40 | 1,657,259 | 3,055,771.66 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 18 | 656 | 678,960.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.78 | 4 | 6,580 | 24,842.20 | |||
| GTCO | 50.00 | 50.00 | 54.50 | 50.20 | 51.00 | 1.00 | 2.00 | 51.03 | 371 | 9,025,820 | 460,600,036.35 |
| GUINEAINS | 0.46 | 0.46 | 0.47 | 0.47 | 0.47 | 0.01 | 2.17 | 0.47 | 22 | 1,005,058 | 472,461.55 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.08 | 22 | 135,889 | 8,435,991.15 | |||
| HONYFLOUR | 4.60 | 4.60 | 4.65 | 4.65 | 4.65 | 0.05 | 1.09 | 4.59 | 55 | 682,209 | 3,132,800.95 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 7.67 | 28 | 360,202 | 2,762,107.60 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 215 | 6,772.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.50 | 2 | 2,500 | 16,250.00 | |||
| INTBREW | 4.33 | 4.33 | 4.33 | 0.00 | 4.39 | 10 | 71,080 | 312,025.18 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.48 | 8 | 68,675 | 101,970.75 | |||
| JAIZBANK | 2.25 | 2.25 | 2.38 | 2.27 | 2.35 | 0.10 | 4.44 | 2.34 | 103 | 2,047,220 | 4,783,855.86 |
| JAPAULGOLD | 2.35 | 2.35 | 2.44 | 2.35 | 2.35 | 0.00 | 0.00 | 2.38 | 103 | 5,610,010 | 13,330,948.43 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.95 | 65 | 159,983 | 23,829,907.50 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.97 | 7 | 52,222 | 155,285.16 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 1 | 118 | 1,093.86 | |||
| LASACO | 2.57 | 2.57 | 2.65 | 2.56 | 2.65 | 0.08 | 3.11 | 2.62 | 48 | 6,265,665 | 16,420,798.17 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.15 | 5 | 2,360 | 7,434.50 | |||
| LINKASSURE | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 | 0.93 | 10 | 807,848 | 747,997.66 |
| LIVESTOCK | 3.15 | 3.15 | 3.25 | 3.25 | 3.25 | 0.10 | 3.17 | 3.23 | 47 | 1,156,813 | 3,740,275.99 |
| MANSARD | 5.51 | 5.51 | 5.70 | 5.70 | 5.70 | 0.19 | 3.45 | 5.69 | 25 | 990,843 | 5,640,220.86 |
| MAYBAKER | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.05 | -0.73 | 6.81 | 29 | 304,374 | 2,071,528.05 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.94 | 9 | 6,711 | 53,257.18 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.25 | 3 | 20,127 | 85,571.50 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.09 | 24 | 35,380 | 4,248,621.60 | |||
| MTNN | 191.00 | 191.00 | 188.50 | 188.50 | 188.50 | -2.50 | -1.31 | 188.10 | 273 | 903,112 | 169,874,850.30 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.35 | 9 | 28,532 | 238,349.40 | |||
| NAHCO | 34.85 | 34.85 | 34.60 | 34.50 | 34.60 | -0.25 | -0.72 | 34.27 | 49 | 1,173,873 | 40,225,287.80 |
| NASCON | 32.00 | 32.00 | 32.55 | 32.55 | 32.55 | 0.55 | 1.72 | 32.46 | 52 | 465,647 | 15,113,531.20 |
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 27.99 | 87 | 23,392,324 | 654,829,168.00 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.40 | 2 | 77 | 339.00 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 29 | 503,030 | 995,061.00 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.27 | 15 | 30,278 | 250,443.95 | |||
| NESTLE | 870.00 | 870.00 | 885.00 | 885.00 | 885.00 | 15.00 | 1.72 | 882.52 | 69 | 912,782 | 805,549,255.20 |
| NGXGROUP | 21.50 | 21.50 | 22.40 | 21.50 | 22.40 | 0.90 | 4.19 | 21.71 | 43 | 2,870,553 | 62,328,235.65 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.75 | 52 | 117,711 | 13,389,611.80 | |||
| NNFM | 34.80 | 31.35 | 37.75 | 31.35 | 37.75 | 2.95 | 8.48 | 33.93 | 47 | 539,205 | 18,295,531.10 |
| NPFMCRFBK | 1.60 | 1.60 | 1.61 | 1.60 | 1.61 | 0.01 | 0.63 | 1.61 | 16 | 1,140,722 | 1,832,747.82 |
| NSLTECH | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 | -6.45 | 0.58 | 18 | 539,857 | 313,921.99 |
| OANDO | 77.00 | 77.00 | 79.95 | 78.30 | 79.90 | 2.90 | 3.77 | 79.13 | 493 | 7,667,363 | 606,687,156.70 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 337.40 | 51 | 47,851 | 16,144,864.20 | |||
| OMATEK | 0.66 | 0.66 | 0.68 | 0.63 | 0.63 | -0.03 | -4.55 | 0.66 | 41 | 1,834,335 | 1,202,615.07 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 443.88 | 64 | 117,327 | 52,078,550.10 | |||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 7 | 311,600 | 162,580.00 |
| PZ | 19.70 | 19.70 | 21.65 | 17.80 | 21.65 | 1.95 | 9.90 | 20.37 | 57 | 748,866 | 15,254,066.80 |
| REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 12 | 485,350 | 1,965,413.80 |
| REGALINS | 0.61 | 0.61 | 0.60 | 0.56 | 0.56 | -0.05 | -8.20 | 0.58 | 21 | 1,903,727 | 1,105,410.54 |
| ROYALEX | 0.68 | 0.68 | 0.71 | 0.71 | 0.71 | 0.03 | 4.41 | 0.70 | 14 | 332,275 | 233,457.67 |
| RTBRISCOE | 3.06 | 3.06 | 3.06 | 0.00 | 3.03 | 37 | 517,106 | 1,565,835.92 | |||
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.70 | 5 | 4,061 | 6,907.70 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5738.20 | 4860.00 | 5,738.20 | 521.00 | 9.99 | 4952.71 | 279 | 3,705,515 | 18,352,323,945.60 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 193.88 | 7 | 1,855 | 359,650.00 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.63 | 6 | 173 | 4,088.85 | |||
| SOVRENINS | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 6 | 113,592 | 69,130.72 | |||
| STANBIC | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.00 | 0.00 | 55.95 | 52 | 2,001,060 | 111,954,353.35 |
| STERLINGNG | 4.78 | 4.80 | 4.90 | 4.74 | 4.80 | 0.02 | 0.42 | 4.88 | 108 | 39,558,229 | 193,015,862.34 |
| SUNUASSUR | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.82 | 15 | 353,223 | 643,136.65 |
| TANTALIZER | 0.61 | 0.61 | 0.61 | 0.00 | 0.60 | 19 | 121,285 | 72,839.95 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0.00 | 1.92 | 4 | 259,321 | 497,479.92 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 660.76 | 59 | 38,712 | 25,579,202.20 | |||
| TRANSCOHOT | 97.00 | 97.00 | 97.00 | 0.00 | 88.39 | 37 | 20,966 | 1,853,214.85 | |||
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.17 | 3 | 14,441 | 16,837.15 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 331.80 | 120 | 130,123 | 43,174,331.10 | |||
| TRIPPLEG | 1.71 | 1.71 | 1.84 | 1.72 | 1.84 | 0.13 | 7.60 | 1.79 | 31 | 737,342 | 1,320,199.46 |
| UACN | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 20.28 | 71 | 1,400,483 | 28,407,417.15 |
| UBA | 25.40 | 25.40 | 26.50 | 25.00 | 26.50 | 1.10 | 4.33 | 26.07 | 786 | 138,146,440 | 3,601,220,072.65 |
| UCAP | 18.40 | 18.40 | 18.50 | 18.00 | 18.50 | 0.10 | 0.54 | 18.26 | 209 | 2,605,868 | 47,578,861.00 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.93 | 55 | 819,248 | 16,327,324.05 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.35 | 38 | 2,461,955 | 853,504.70 |
| UPDC | 1.48 | 1.48 | 1.48 | 1.45 | 1.45 | -0.03 | -2.03 | 1.46 | 46 | 2,045,466 | 2,994,516.56 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.05 | 24 | 99,453 | 502,727.00 | |||
| UPL | 2.79 | 2.79 | 2.79 | 2.58 | 2.79 | 0.00 | 0.00 | 2.74 | 50 | 4,476,515 | 12,263,045.81 |
| VERITASKAP | 1.58 | 1.58 | 1.57 | 1.56 | 1.57 | -0.01 | -0.63 | 1.56 | 49 | 2,334,925 | 3,645,190.55 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 9 | 8,437 | 341,698.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.57 | 25 | 152,927 | 3,144,992.35 | |||
| WAPCO | 36.50 | 36.50 | 36.20 | 36.00 | 36.20 | -0.30 | -0.82 | 36.24 | 87 | 611,085 | 22,148,522.80 |
| WAPIC | 0.82 | 0.88 | 0.89 | 0.85 | 0.88 | 0.06 | 7.32 | 0.89 | 43 | 8,149,162 | 7,215,400.27 |
| WEMABANK | 7.95 | 7.95 | 7.95 | 0.00 | 7.78 | 45 | 137,116 | 1,066,675.50 | |||
| ZENITHBANK | 37.45 | 37.45 | 37.75 | 37.45 | 37.50 | 0.05 | 0.13 | 37.51 | 362 | 14,771,336 | 554,101,752.75 |
| TOTAL TRANSACTION (120) | 8,222 | 404,207,724 | 27,562,149,107.04 |
