| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.95 | 2.95 | 2.66 | 2.66 | 2.66 | -0.29 | -9.83 | 2.86 | 19 | 418,748 | 1,196,880.65 |
| ABCTRANS | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.03 | -2.31 | 1.27 | 22 | 555,226 | 705,604.94 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.78 | 5 | 2,920 | 8,120.70 | |||
| ACCESSCORP | 24.40 | 24.40 | 24.80 | 24.15 | 24.65 | 0.25 | 1.02 | 24.61 | 698 | 54,540,160 | 1,342,017,261.75 |
| AFRIPRUD | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00 | 9.65 | 74 | 998,978 | 9,639,377.05 |
| AIICO | 1.19 | 1.19 | 1.23 | 1.18 | 1.20 | 0.01 | 0.84 | 1.19 | 104 | 3,386,603 | 4,025,157.17 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2120.09 | 22 | 2,252 | 4,774,447.10 | |||
| ARADEL | 441.20 | 441.20 | 485.30 | 485.30 | 485.30 | 44.10 | 10.00 | 485.13 | 495 | 2,951,767 | 1,431,983,576.70 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 7 | 106,171 | 212,541.07 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.05 | 23 | 149,848 | 2,705,439.50 | |||
| BETAGLAS | 47.35 | 47.35 | 45.00 | 45.00 | 45.00 | -2.35 | -4.96 | 45.10 | 8 | 1,786,512 | 80,571,560.00 |
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 89.95 | 78 | 334,591 | 30,095,123.10 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 23 | 1,259 | 447,574.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 16.43 | 42 | 108,480 | 1,782,525.35 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 35.73 | 11 | 60,663 | 2,167,284.65 | |||
| CAVERTON | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.00 | 0.00 | 1.94 | 47 | 526,090 | 1,019,148.79 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00 | 3.54 | 21 | 760,604 | 2,688,779.86 |
| CHAMS | 2.00 | 2.00 | 2.08 | 2.05 | 2.05 | 0.05 | 2.50 | 2.05 | 35 | 1,502,101 | 3,084,210.05 |
| CILEASING | 3.88 | 3.88 | 3.85 | 3.65 | 3.85 | -0.03 | -0.77 | 3.78 | 40 | 1,992,680 | 7,541,227.79 |
| CONHALLPLC | 1.59 | 1.59 | 1.72 | 1.70 | 1.70 | 0.11 | 6.92 | 1.69 | 29 | 1,588,600 | 2,691,236.22 |
| CONOIL | 236.50 | 236.50 | 260.00 | 260.00 | 260.00 | 23.50 | 9.94 | 258.30 | 139 | 619,116 | 159,920,181.10 |
| CORNERST | 2.61 | 2.61 | 2.49 | 2.42 | 2.49 | -0.12 | -4.60 | 2.49 | 14 | 486,197 | 1,209,040.43 |
| CUSTODIAN | 12.00 | 12.00 | 11.80 | 11.50 | 11.60 | -0.40 | -3.33 | 11.70 | 93 | 3,097,253 | 36,233,136.80 |
| CUTIX | 2.43 | 2.43 | 2.46 | 2.46 | 2.46 | 0.03 | 1.23 | 2.48 | 44 | 876,342 | 2,169,364.38 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.78 | 20 | 293,011 | 1,692,532.65 | |||
| DAARCOMM | 0.66 | 0.66 | 0.66 | 0.00 | 0.65 | 18 | 85,852 | 56,148.00 | |||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 51 | 10,969 | 4,727,639.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 30.84 | 139 | 550,062 | 16,963,906.30 | |||
| DEAPCAP | 1.18 | 1.18 | 1.08 | 1.07 | 1.07 | -0.11 | -9.32 | 1.08 | 29 | 2,066,518 | 2,238,415.74 |
| ELLAHLAKES | 3.56 | 3.56 | 3.81 | 3.67 | 3.67 | 0.11 | 3.09 | 3.68 | 60 | 91,595,322 | 337,261,272.30 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 52 | 1,003.60 | |||
| ETERNA | 27.50 | 27.50 | 24.80 | 24.80 | 24.80 | -2.70 | -9.82 | 25.66 | 89 | 710,410 | 18,228,718.60 |
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 26.10 | 27 | 75,262 | 1,964,224.05 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.95 | 7 | 23,250 | 161,510.00 | |||
| EUNISELL | 8.20 | 8.20 | 8.20 | 0.00 | 9.02 | 4 | 5,578 | 50,313.56 | |||
| FBNH | 27.25 | 27.25 | 27.50 | 27.30 | 27.30 | 0.05 | 0.18 | 27.38 | 193 | 3,035,491 | 83,125,170.75 |
| FCMB | 9.40 | 9.40 | 9.50 | 9.50 | 9.50 | 0.10 | 1.06 | 9.47 | 117 | 2,423,784 | 22,962,608.85 |
| FIDELITYBK | 14.90 | 14.90 | 15.50 | 14.90 | 14.90 | 0.00 | 0.00 | 15.03 | 291 | 25,777,769 | 387,551,507.25 |
| FIDSON | 15.40 | 15.40 | 14.95 | 14.95 | 14.95 | -0.45 | -2.92 | 14.27 | 41 | 481,265 | 6,865,302.70 |
| FLOURMILL | 64.00 | 64.00 | 64.00 | 0.00 | 65.45 | 63 | 766,362 | 50,154,676.40 | |||
| FTNCOCOA | 1.75 | 1.75 | 1.89 | 1.89 | 1.89 | 0.14 | 8.00 | 1.86 | 33 | 463,218 | 859,692.76 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 16 | 1,177 | 1,218,195.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 4.00 | 2 | 1,210 | 4,840.00 | |||
| GTCO | 53.50 | 53.50 | 53.60 | 50.00 | 53.60 | 0.10 | 0.19 | 53.33 | 270 | 22,460,289 | 1,197,866,982.95 |
| GUINEAINS | 0.45 | 0.45 | 0.48 | 0.47 | 0.48 | 0.03 | 6.67 | 0.47 | 37 | 902,074 | 427,514.93 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.33 | 14 | 39,967 | 2,451,103.75 | |||
| HONYFLOUR | 4.29 | 4.29 | 4.29 | 4.20 | 4.23 | -0.06 | -1.40 | 4.23 | 50 | 1,998,894 | 8,457,860.11 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.25 | 8.05 | 8.05 | -0.15 | -1.83 | 8.06 | 46 | 1,097,324 | 8,843,816.00 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 16 | 40,942 | 1,289,673.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.91 | 3 | 892 | 6,163.75 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 19 | 2,010,715 | 8,055,451.72 |
| JAIZBANK | 2.30 | 2.30 | 2.34 | 2.30 | 2.32 | 0.02 | 0.87 | 2.32 | 79 | 2,713,279 | 6,290,899.26 |
| JAPAULGOLD | 2.16 | 2.16 | 2.20 | 2.05 | 2.05 | -0.11 | -5.09 | 2.13 | 119 | 10,479,159 | 22,372,647.94 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 156.27 | 69 | 265,958 | 41,560,653.30 | |||
| JOHNHOLT | 4.38 | 4.38 | 4.81 | 4.81 | 4.81 | 0.43 | 9.82 | 4.80 | 67 | 849,214 | 4,072,982.42 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 3,266 | 30,275.82 | |||
| LASACO | 2.20 | 2.20 | 2.40 | 2.40 | 2.40 | 0.20 | 9.09 | 2.36 | 19 | 429,938 | 1,014,018.00 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.07 | 16 | 183,797 | 564,532.18 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.94 | 10 | 218,840 | 206,036.60 | |||
| LIVESTOCK | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -0.21 | -5.24 | 3.89 | 51 | 616,555 | 2,398,729.33 |
| MANSARD | 5.89 | 5.89 | 5.90 | 5.90 | 5.90 | 0.01 | 0.17 | 5.92 | 72 | 5,814,064 | 34,443,324.50 |
| MAYBAKER | 7.75 | 7.75 | 7.80 | 7.65 | 7.80 | 0.05 | 0.65 | 7.57 | 37 | 1,042,456 | 7,896,380.95 |
| MEYER | 8.52 | 8.52 | 7.67 | 7.67 | 7.67 | -0.85 | -9.98 | 7.67 | 10 | 317,540 | 2,435,531.80 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 110 | 441.10 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 128.49 | 9 | 1,829 | 235,004.00 | |||
| MTNN | 169.70 | 169.70 | 169.00 | 169.00 | 169.00 | -0.70 | -0.41 | 169.71 | 448 | 1,031,382 | 175,036,956.30 |
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.70 | 12 | 96,978 | 746,725.10 | |||
| NAHCO | 39.50 | 39.50 | 39.50 | 0.00 | 37.59 | 43 | 226,458 | 8,512,491.50 | |||
| NASCON | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 29.85 | 61 | 648,003 | 19,342,027.00 |
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 27.26 | 62 | 433,127 | 11,807,799.00 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.70 | 1 | 129 | 606.30 | |||
| NEIMETH | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.02 | -1.04 | 1.91 | 23 | 450,204 | 858,965.97 |
| NEM | 8.40 | 8.40 | 8.40 | 0.00 | 8.39 | 47 | 655,882 | 5,500,115.80 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 802.11 | 56 | 12,258 | 9,832,312.50 | |||
| NGXGROUP | 23.50 | 23.50 | 24.20 | 24.20 | 24.20 | 0.70 | 2.98 | 24.36 | 23 | 630,528 | 15,362,096.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.60 | 21 | 11,481 | 1,281,278.00 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 37.73 | 15 | 76,900 | 2,901,454.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.00 | 1 | 2,594 | 176,392.00 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.60 | 1.51 | 1.51 | -0.03 | -1.95 | 1.52 | 24 | 5,408,741 | 8,208,862.73 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 6 | 19,647 | 11,648.20 | |||
| OANDO | 70.00 | 70.00 | 72.00 | 69.95 | 69.95 | -0.05 | -0.07 | 70.17 | 959 | 19,755,661 | 1,386,266,382.45 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 319.59 | 71 | 66,335 | 21,199,962.80 | |||
| OMATEK | 0.64 | 0.64 | 0.68 | 0.64 | 0.68 | 0.04 | 6.25 | 0.64 | 10 | 613,437 | 394,524.41 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 439.28 | 69 | 37,669 | 16,547,319.90 | |||
| PRESTIGE | 0.58 | 0.58 | 0.60 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 24 | 1,574,794 | 944,810.43 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 23.02 | 12 | 12,602 | 290,070.00 | |||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.64 | 44 | 490,003 | 2,275,128.72 | |||
| REGALINS | 0.49 | 0.49 | 0.49 | 0.45 | 0.48 | -0.01 | -2.04 | 0.46 | 34 | 4,790,537 | 2,212,744.82 |
| ROYALEX | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 25 | 1,186,840 | 694,706.38 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.97 | 22 | 541,157 | 1,609,104.83 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.64 | 4 | 3,892 | 6,391.44 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5363.96 | 54 | 7,961 | 42,702,466.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 184.56 | 3 | 128 | 23,624.00 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 26.67 | 23 | 73,707 | 1,965,599.95 | |||
| SOVRENINS | 0.64 | 0.64 | 0.70 | 0.65 | 0.69 | 0.05 | 7.81 | 0.69 | 52 | 3,063,402 | 2,110,357.52 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 56.81 | 51 | 154,888 | 8,798,713.25 | |||
| STERLINGNG | 5.13 | 5.13 | 5.25 | 4.95 | 5.25 | 0.12 | 2.34 | 5.20 | 184 | 119,348,978 | 620,527,105.42 |
| SUNUASSUR | 2.28 | 2.28 | 2.06 | 2.06 | 2.06 | -0.22 | -9.65 | 2.17 | 18 | 455,843 | 987,994.49 |
| TANTALIZER | 0.60 | 0.60 | 0.60 | 0.55 | 0.56 | -0.04 | -6.67 | 0.56 | 37 | 1,670,958 | 940,297.04 |
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.91 | 6 | 49,229 | 94,098.39 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 646.07 | 55 | 53,952 | 34,856,771.80 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 99.23 | 22 | 12,561 | 1,246,466.35 | |||
| TRANSCORP | 43.50 | 43.50 | 43.90 | 43.00 | 43.90 | 0.40 | 0.92 | 43.37 | 171 | 3,363,871 | 145,884,548.85 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 30 | 26,972 | 8,738,928.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.77 | 8 | 148,997 | 263,846.87 | |||
| UACN | 20.50 | 20.50 | 21.55 | 21.55 | 21.55 | 1.05 | 5.12 | 20.86 | 66 | 936,895 | 19,540,596.10 |
| UBA | 31.00 | 31.00 | 32.50 | 31.00 | 31.00 | 0.00 | 0.00 | 31.73 | 661 | 19,865,763 | 630,422,226.00 |
| UCAP | 17.60 | 17.60 | 18.00 | 17.85 | 17.90 | 0.30 | 1.70 | 17.92 | 229 | 3,786,413 | 67,845,539.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 3 | 483 | 19,440.75 | |||
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 22.83 | 37 | 149,850 | 3,421,162.40 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 29 | 208.80 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 31 | 1,264,400 | 418,062.00 |
| UPDC | 1.49 | 1.49 | 1.50 | 1.49 | 1.49 | 0.00 | 0.00 | 1.50 | 15 | 644,386 | 963,759.86 |
| UPDCREIT | 5.40 | 5.40 | 5.45 | 5.35 | 5.45 | 0.05 | 0.93 | 5.41 | 27 | 1,593,616 | 8,614,366.20 |
| UPL | 3.30 | 3.30 | 3.30 | 0.00 | 3.31 | 10 | 58,932 | 195,164.08 | |||
| VERITASKAP | 1.39 | 1.39 | 1.39 | 1.28 | 1.34 | -0.05 | -3.60 | 1.31 | 87 | 7,774,961 | 10,163,763.10 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 2 | 61 | 2,470.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.12 | 26 | 47,931 | 1,012,484.75 | |||
| WAPCO | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.00 | 0.00 | 38.36 | 124 | 2,863,905 | 109,866,952.90 |
| WAPIC | 0.95 | 0.95 | 1.00 | 0.99 | 0.99 | 0.04 | 4.21 | 0.99 | 32 | 1,351,510 | 1,344,502.18 |
| WEMABANK | 7.55 | 7.55 | 7.90 | 7.60 | 7.90 | 0.35 | 4.64 | 7.69 | 154 | 8,677,153 | 66,751,749.90 |
| ZENITHBANK | 43.00 | 43.00 | 43.50 | 42.00 | 42.00 | -1.00 | -2.33 | 42.74 | 337 | 3,803,926 | 162,565,264.70 |
| TOTAL TRANSACTION (122) | 8,986 | 476,735,725 | 9,060,205,909.25 |
