| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.66 | 2.66 | 2.66 | 0.00 | 2.64 | 9 | 34,185 | 90,345.40 | |||
| ABCTRANS | 1.27 | 1.27 | 1.27 | 0.00 | 1.20 | 25 | 270,610 | 324,940.10 | |||
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.72 | 3 | 13,975 | 38,043.80 | |||
| ACCESSCORP | 24.65 | 24.65 | 24.55 | 23.80 | 24.00 | -0.65 | -2.64 | 23.99 | 614 | 24,595,015 | 590,090,578.85 |
| AFRIPRUD | 9.70 | 9.70 | 9.65 | 9.60 | 9.60 | -0.10 | -1.03 | 9.59 | 78 | 1,290,278 | 12,369,073.35 |
| AIICO | 1.20 | 1.20 | 1.20 | 1.15 | 1.19 | -0.01 | -0.83 | 1.19 | 111 | 8,340,412 | 9,944,159.41 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2232.02 | 15 | 464 | 1,035,658.90 | |||
| ARADEL | 485.30 | 485.30 | 533.80 | 533.80 | 533.80 | 48.50 | 9.99 | 532.43 | 323 | 1,882,144 | 1,002,109,572.40 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 4 | 74,002 | 148,004.00 | |||
| BERGER | 18.80 | 18.80 | 18.80 | 0.00 | 18.97 | 14 | 15,899 | 301,554.55 | |||
| BETAGLAS | 45.00 | 45.00 | 45.25 | 45.25 | 45.25 | 0.25 | 0.56 | 45.31 | 42 | 1,213,650 | 54,987,159.50 |
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 89.21 | 115 | 297,752 | 26,561,863.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.51 | 39 | 6,606 | 2,348,500.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 16.55 | 47 | 83,206 | 1,377,156.25 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.52 | 29 | 370,602 | 12,794,412.60 | |||
| CAVERTON | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -0.10 | -5.21 | 1.83 | 62 | 1,422,503 | 2,599,965.49 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.60 | 7 | 23,510 | 84,744.70 | |||
| CHAMS | 2.05 | 2.05 | 2.07 | 2.01 | 2.07 | 0.02 | 0.98 | 2.03 | 50 | 2,208,630 | 4,482,625.04 |
| CILEASING | 3.85 | 3.85 | 3.85 | 3.66 | 3.85 | 0.00 | 0.00 | 3.74 | 37 | 1,926,322 | 7,199,653.88 |
| CONHALLPLC | 1.70 | 1.70 | 1.60 | 1.53 | 1.60 | -0.10 | -5.88 | 1.55 | 61 | 6,801,724 | 10,540,065.86 |
| CONOIL | 260.00 | 260.00 | 260.00 | 0.00 | 270.83 | 185 | 193,828 | 52,495,180.65 | |||
| CORNERST | 2.49 | 2.49 | 2.50 | 2.50 | 2.50 | 0.01 | 0.40 | 2.50 | 18 | 417,184 | 1,043,742.40 |
| CUSTODIAN | 11.60 | 11.60 | 12.60 | 12.60 | 12.60 | 1.00 | 8.62 | 12.12 | 68 | 736,936 | 8,928,056.00 |
| CUTIX | 2.46 | 2.46 | 2.50 | 2.50 | 2.50 | 0.04 | 1.63 | 2.50 | 47 | 1,526,746 | 3,820,749.89 |
| CWG | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.97 | 36 | 709,738 | 4,236,825.40 |
| DAARCOMM | 0.66 | 0.66 | 0.67 | 0.65 | 0.67 | 0.01 | 1.52 | 0.66 | 35 | 1,320,497 | 866,739.17 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 54 | 4,851 | 2,090,781.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -0.80 | -2.60 | 30.09 | 251 | 1,448,367 | 43,579,282.60 |
| DEAPCAP | 1.07 | 1.07 | 1.17 | 1.10 | 1.17 | 0.10 | 9.35 | 1.13 | 39 | 2,743,796 | 3,100,646.53 |
| ELLAHLAKES | 3.67 | 3.67 | 3.75 | 3.58 | 3.58 | -0.09 | -2.45 | 3.72 | 80 | 2,524,537 | 9,387,575.22 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.45 | 3 | 1,123 | 19,596.35 | |||
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 24.99 | 88 | 549,737 | 13,738,298.60 | |||
| ETI | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -0.50 | -1.92 | 25.55 | 36 | 232,152 | 5,930,610.90 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.82 | 9 | 22,562 | 153,963.85 | |||
| EUNISELL | 8.20 | 8.20 | 9.02 | 9.02 | 9.02 | 0.82 | 10.00 | 9.02 | 19 | 566,850 | 5,112,987.00 |
| FBNH | 27.30 | 27.30 | 27.45 | 27.30 | 27.30 | 0.00 | 0.00 | 27.42 | 273 | 14,523,272 | 398,274,061.45 |
| FCMB | 9.50 | 9.50 | 9.50 | 0.00 | 9.47 | 135 | 504,267 | 4,774,008.55 | |||
| FIDELITYBK | 14.90 | 14.90 | 14.95 | 14.40 | 14.60 | -0.30 | -2.01 | 14.64 | 279 | 4,731,133 | 69,282,601.70 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 13.65 | 52 | 397,152 | 5,421,892.85 | |||
| FLOURMILL | 64.00 | 64.00 | 65.00 | 65.00 | 65.00 | 1.00 | 1.56 | 65.00 | 61 | 15,034,311 | 977,286,831.10 |
| FTNCOCOA | 1.89 | 1.89 | 1.90 | 1.77 | 1.90 | 0.01 | 0.53 | 1.88 | 90 | 3,911,817 | 7,365,010.39 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 18 | 675 | 698,625.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.04 | -1.07 | 3.70 | 3 | 175,010 | 647,540.00 |
| GTCO | 53.60 | 53.60 | 53.60 | 53.10 | 53.60 | 0.00 | 0.00 | 53.32 | 289 | 11,589,654 | 617,938,897.85 |
| GUINEAINS | 0.48 | 0.48 | 0.48 | 0.45 | 0.46 | -0.02 | -4.17 | 0.46 | 36 | 3,656,234 | 1,696,048.12 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.51 | 33 | 242,008 | 14,885,233.15 | |||
| HONYFLOUR | 4.23 | 4.23 | 4.25 | 4.24 | 4.24 | 0.01 | 0.24 | 4.24 | 61 | 832,203 | 3,529,913.75 |
| IKEJAHOTEL | 8.05 | 8.05 | 8.05 | 0.00 | 8.20 | 38 | 541,431 | 4,437,523.25 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 32.91 | 7 | 7,028 | 231,274.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 3 | 925 | 6,428.75 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.03 | 21 | 154,929 | 625,069.65 | |||
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.22 | 1 | 9,566 | 11,670.52 | |||
| JAIZBANK | 2.32 | 2.32 | 2.33 | 2.30 | 2.32 | 0.00 | 0.00 | 2.32 | 114 | 4,401,022 | 10,192,097.87 |
| JAPAULGOLD | 2.05 | 2.05 | 2.17 | 2.06 | 2.14 | 0.09 | 4.39 | 2.11 | 157 | 6,924,583 | 14,623,968.56 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.45 | 88 | 572,198 | 88,948,675.00 | |||
| JOHNHOLT | 4.81 | 4.81 | 5.29 | 4.82 | 5.29 | 0.48 | 9.98 | 4.99 | 48 | 1,223,390 | 6,110,480.92 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 31,295 | 290,104.65 | |||
| LASACO | 2.40 | 2.40 | 2.40 | 0.00 | 2.26 | 22 | 368,107 | 833,526.70 | |||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.03 | 7 | 33,751 | 102,311.22 | |||
| LINKASSURE | 0.90 | 0.90 | 0.99 | 0.92 | 0.92 | 0.02 | 2.22 | 0.97 | 16 | 701,850 | 680,240.12 |
| LIVESTOCK | 3.80 | 3.80 | 4.00 | 3.90 | 3.90 | 0.10 | 2.63 | 3.95 | 72 | 2,415,722 | 9,531,636.32 |
| MANSARD | 5.90 | 5.90 | 6.39 | 6.20 | 6.25 | 0.35 | 5.93 | 6.31 | 119 | 4,517,147 | 28,513,522.12 |
| MAYBAKER | 7.80 | 7.80 | 7.80 | 0.00 | 7.53 | 31 | 396,494 | 2,986,099.60 | |||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.70 | 6 | 20,619 | 158,791.63 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 3 | 1,723 | 6,909.23 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 128.77 | 26 | 13,060 | 1,681,721.00 | |||
| MTNN | 169.00 | 169.00 | 169.00 | 0.00 | 172.33 | 293 | 174,949 | 30,148,840.00 | |||
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.36 | 8 | 21,100 | 155,390.00 | |||
| NAHCO | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -1.50 | -3.80 | 37.72 | 98 | 831,954 | 31,377,387.40 |
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 29.87 | 41 | 181,037 | 5,406,978.90 | |||
| NB | 27.00 | 27.00 | 27.35 | 27.00 | 27.00 | 0.00 | 0.00 | 27.28 | 79 | 1,519,134 | 41,440,276.85 |
| NEIMETH | 1.90 | 1.90 | 1.92 | 1.92 | 1.92 | 0.02 | 1.05 | 1.91 | 24 | 270,470 | 516,899.90 |
| NEM | 8.40 | 8.40 | 8.50 | 8.50 | 8.50 | 0.10 | 1.19 | 8.51 | 42 | 606,081 | 5,159,565.75 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 804.05 | 57 | 42,349 | 34,050,523.90 | |||
| NGXGROUP | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.20 | -0.83 | 24.00 | 25 | 278,331 | 6,679,903.55 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.67 | 18 | 52,938 | 5,911,574.40 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 35.12 | 12 | 31,152 | 1,094,203.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 57.00 | 3 | 800 | 45,600.00 | |||
| NPFMCRFBK | 1.51 | 1.51 | 1.51 | 0.00 | 1.55 | 25 | 487,048 | 755,929.80 | |||
| NSLTECH | 0.60 | 0.60 | 0.61 | 0.57 | 0.61 | 0.01 | 1.67 | 0.58 | 22 | 1,339,898 | 778,992.25 |
| OANDO | 69.95 | 69.95 | 72.00 | 67.50 | 68.50 | -1.45 | -2.07 | 68.11 | 794 | 11,879,330 | 809,080,877.25 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 330.81 | 61 | 51,382 | 16,997,691.20 | |||
| OMATEK | 0.68 | 0.68 | 0.65 | 0.62 | 0.65 | -0.03 | -4.41 | 0.64 | 25 | 1,710,917 | 1,092,956.40 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 439.74 | 64 | 110,345 | 48,522,935.00 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.56 | 0.56 | -0.04 | -6.67 | 0.58 | 38 | 4,942,604 | 2,864,964.17 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 22.50 | 12 | 16,784 | 377,640.00 | |||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.70 | 11 | 19,221 | 90,368.97 | |||
| REGALINS | 0.48 | 0.48 | 0.51 | 0.48 | 0.48 | 0.00 | 0.00 | 0.49 | 21 | 2,607,523 | 1,279,781.72 |
| ROYALEX | 0.58 | 0.58 | 0.62 | 0.58 | 0.62 | 0.04 | 6.90 | 0.59 | 27 | 1,093,950 | 650,529.60 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 19 | 88,170 | 264,687.38 | |||
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.65 | 8 | 21,644 | 35,615.40 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5404.92 | 68 | 31,673 | 171,190,043.50 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 187.03 | 13 | 1,301 | 243,320.30 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 25.95 | 27 | 358,448 | 9,300,904.45 | |||
| SOVRENINS | 0.69 | 0.69 | 0.75 | 0.63 | 0.64 | -0.05 | -7.25 | 0.68 | 37 | 3,412,156 | 2,325,110.02 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 56.37 | 70 | 295,448 | 16,653,455.80 | |||
| STERLINGNG | 5.25 | 5.25 | 5.15 | 5.00 | 5.00 | -0.25 | -4.76 | 5.01 | 168 | 36,131,776 | 180,861,048.07 |
| SUNUASSUR | 2.06 | 2.06 | 2.06 | 0.00 | 2.20 | 45 | 1,351,886 | 2,977,279.69 | |||
| TANTALIZER | 0.56 | 0.56 | 0.60 | 0.54 | 0.60 | 0.04 | 7.14 | 0.57 | 29 | 962,885 | 552,120.17 |
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.92 | 2 | 15,524 | 29,743.20 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 640.29 | 49 | 28,966 | 18,546,746.80 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.24 | 55 | 318,438 | 30,645,931.40 | |||
| TRANSCORP | 43.90 | 43.90 | 43.90 | 42.90 | 43.05 | -0.85 | -1.94 | 43.15 | 237 | 2,551,369 | 110,093,634.60 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.33 | 4 | 2,496 | 3,313.96 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 31 | 80,214 | 25,989,336.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.81 | 1.72 | 1.72 | -0.10 | -5.49 | 1.77 | 8 | 342,934 | 606,994.48 |
| UACN | 21.55 | 21.55 | 20.60 | 20.60 | 20.60 | -0.95 | -4.41 | 20.59 | 57 | 733,070 | 15,090,288.55 |
| UBA | 31.00 | 31.00 | 31.80 | 30.80 | 30.95 | -0.05 | -0.16 | 31.09 | 876 | 33,496,744 | 1,041,350,467.70 |
| UCAP | 17.90 | 16.15 | 16.15 | 16.15 | 16.15 | -1.75 | -9.78 | 16.15 | 443 | 11,630,574 | 187,833,770.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.11 | 5 | 2,267 | 90,934.25 | |||
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 23.28 | 55 | 220,398 | 5,131,434.85 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 48 | 12,853,715 | 4,163,343.45 |
| UPDC | 1.49 | 1.49 | 1.51 | 1.51 | 1.51 | 0.02 | 1.34 | 1.52 | 26 | 369,689 | 562,438.92 |
| UPDCREIT | 5.45 | 5.45 | 5.45 | 0.00 | 5.44 | 37 | 221,218 | 1,202,491.40 | |||
| UPL | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 8 | 382,514 | 1,262,516.70 |
| VERITASKAP | 1.34 | 1.34 | 1.34 | 1.28 | 1.30 | -0.04 | -2.99 | 1.31 | 72 | 4,394,982 | 5,763,148.90 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.52 | 12 | 22,829 | 924,924.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.32 | 25 | 62,358 | 1,329,264.75 | |||
| WAPCO | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.20 | -0.52 | 38.32 | 134 | 1,464,490 | 56,122,761.75 |
| WAPIC | 0.99 | 0.99 | 1.02 | 0.95 | 0.99 | 0.00 | 0.00 | 0.99 | 52 | 3,816,434 | 3,795,193.61 |
| WEMABANK | 7.90 | 7.90 | 7.90 | 0.00 | 7.79 | 73 | 393,010 | 3,061,326.05 | |||
| ZENITHBANK | 42.00 | 42.00 | 42.20 | 41.10 | 41.60 | -0.40 | -0.95 | 41.87 | 488 | 9,689,671 | 405,695,352.20 |
| TOTAL TRANSACTION (122) | 9,850 | 295,821,557 | 7,513,884,582.17 |
