| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.66 | 2.66 | 2.68 | 2.40 | 2.40 | -0.26 | -9.77 | 2.44 | 19 | 1,379,380 | 3,367,710.07 |
| ABCTRANS | 1.27 | 1.15 | 1.15 | 1.15 | 1.15 | -0.12 | -9.45 | 1.15 | 38 | 1,482,830 | 1,707,014.92 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 0.00 | 2.93 | 13 | 96,498 | 282,511.36 | ||
| ACCESSCORP | 24.75 | 24.75 | 25.30 | 24.40 | 24.70 | -0.05 | -0.20 | 24.89 | 466 | 60,357,321 | 1,502,014,739.45 |
| AFRIPRUD | 9.50 | 9.50 | 9.65 | 9.50 | 9.50 | 0.00 | 0.00 | 9.61 | 59 | 1,209,331 | 11,620,278.70 |
| AIICO | 1.21 | 1.21 | 1.21 | 1.15 | 1.16 | -0.05 | -4.13 | 1.18 | 78 | 7,112,212 | 8,406,693.52 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 0.00 | 2134.32 | 21 | 802 | 1,711,727.60 | ||
| ARADEL | 533.80 | 533.80 | 533.80 | 0.00 | 0.00 | 496.37 | 392 | 1,688,571 | 838,156,218.00 | ||
| BERGER | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 18.00 | 27 | 82,645 | 1,487,651.90 | ||
| BETAGLAS | 45.35 | 45.35 | 45.35 | 0.00 | 0.00 | 49.62 | 18 | 70,352 | 3,491,101.35 | ||
| BUACEMENT | 97.80 | 97.80 | 92.00 | 88.20 | 92.00 | -5.80 | -5.93 | 89.30 | 121 | 472,677 | 42,208,294.80 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 355.50 | 28 | 4,270 | 1,517,985.00 | ||
| CADBURY | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 17.75 | 31 | 56,979 | 1,011,408.30 | ||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 36.74 | 17 | 53,193 | 1,954,233.10 | ||
| CAVERTON | 1.80 | 1.80 | 1.85 | 1.80 | 1.85 | 0.05 | 2.78 | 1.84 | 49 | 782,092 | 1,435,187.93 |
| CHAMPION | 3.48 | 3.48 | 3.76 | 3.76 | 3.76 | 0.28 | 8.05 | 3.71 | 13 | 291,176 | 1,081,135.69 |
| CHAMS | 2.04 | 2.04 | 2.05 | 2.00 | 2.00 | -0.04 | -1.96 | 2.01 | 66 | 4,729,131 | 9,525,032.99 |
| CILEASING | 3.84 | 3.84 | 3.88 | 3.88 | 3.88 | 0.04 | 1.04 | 3.84 | 24 | 745,559 | 2,864,151.33 |
| CONHALLPLC | 1.56 | 1.56 | 1.71 | 1.62 | 1.71 | 0.15 | 9.62 | 1.69 | 68 | 8,801,573 | 14,894,694.01 |
| CONOIL | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -16.00 | -6.15 | 242.04 | 112 | 2,495,307 | 603,968,362.20 |
| CORNERST | 2.50 | 2.50 | 2.55 | 2.50 | 2.55 | 0.05 | 2.00 | 2.55 | 23 | 3,911,295 | 9,959,283.86 |
| CUSTODIAN | 12.60 | 12.55 | 12.55 | 11.95 | 12.00 | -0.60 | -4.76 | 12.04 | 66 | 2,333,385 | 28,098,348.00 |
| CUTIX | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 22 | 332,917 | 833,490.48 | ||
| CWG | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.73 | 6 | 48,000 | 274,850.00 | ||
| DAARCOMM | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.61 | 10 | 77,440 | 46,962.30 | ||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 57 | 104,022 | 44,833,482.00 | ||
| DANGSUGAR | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 31.46 | 116 | 409,913 | 12,895,271.20 | ||
| DEAPCAP | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.17 | 14 | 193,480 | 226,543.71 | ||
| ELLAHLAKES | 3.65 | 3.50 | 3.89 | 3.29 | 3.50 | -0.15 | -4.11 | 3.39 | 176 | 11,670,040 | 39,558,713.23 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 0.00 | 23.91 | 27 | 70,986 | 1,696,988.90 | ||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.75 | 40 | 224,299 | 5,774,819.00 | ||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.75 | 7 | 5,212 | 35,181.00 | ||
| EUNISELL | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 | 11.99 | 13 | 134,702 | 1,614,576.98 | ||
| FBNH | 27.35 | 27.35 | 27.75 | 26.50 | 27.75 | 0.40 | 1.46 | 27.34 | 228 | 5,731,040 | 156,668,264.60 |
| FCMB | 9.30 | 9.30 | 9.40 | 9.40 | 9.40 | 0.10 | 1.08 | 9.36 | 99 | 1,110,346 | 10,398,380.25 |
| FIDELITYBK | 14.60 | 14.60 | 15.00 | 14.75 | 15.00 | 0.40 | 2.74 | 14.95 | 193 | 8,112,891 | 121,315,463.10 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 0.00 | 14.58 | 12 | 103,084 | 1,503,182.00 | ||
| FLOURMILL | 65.00 | 65.00 | 71.50 | 71.50 | 71.50 | 6.50 | 10.00 | 70.53 | 125 | 2,452,903 | 172,993,303.50 |
| FTNCOCOA | 1.89 | 1.89 | 1.90 | 1.80 | 1.90 | 0.01 | 0.53 | 1.87 | 41 | 3,180,461 | 5,938,296.60 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 0.00 | 1,035.00 | 10 | 502 | 519,570.00 | ||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 4.07 | 1 | 216 | 879.12 | ||
| GTCO | 54.20 | 54.20 | 54.50 | 54.30 | 54.50 | 0.30 | 0.55 | 54.48 | 190 | 7,419,781 | 404,237,197.60 |
| GUINEAINS | 0.43 | 0.43 | 0.47 | 0.45 | 0.45 | 0.02 | 4.65 | 0.46 | 44 | 4,822,626 | 2,225,520.85 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.97 | 65 | 3,954,766 | 256,931,154.20 |
| HONYFLOUR | 4.16 | 4.16 | 4.39 | 4.12 | 4.25 | 0.09 | 2.16 | 4.23 | 122 | 8,489,264 | 35,940,145.97 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.30 | 35 | 232,067 | 1,925,802.65 | ||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 0.00 | 34.20 | 12 | 8,320 | 284,544.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 4 | 3,117 | 19,637.10 | ||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.03 | 24 | 199,375 | 802,774.90 | ||
| INTENEGINS | 1.32 | 1.32 | 1.45 | 1.45 | 1.45 | 0.13 | 9.85 | 1.45 | 21 | 656,712 | 952,122.72 |
| JAIZBANK | 2.31 | 2.31 | 2.33 | 2.30 | 2.30 | -0.01 | -0.43 | 2.31 | 89 | 9,782,098 | 22,576,924.53 |
| JAPAULGOLD | 2.15 | 2.15 | 2.17 | 2.08 | 2.17 | 0.02 | 0.93 | 2.13 | 71 | 1,423,590 | 3,030,714.46 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 0.00 | 158.78 | 38 | 4,292 | 681,462.95 | ||
| JOHNHOLT | 6.39 | 7.02 | 7.02 | 7.02 | 7.02 | 0.63 | 9.86 | 7.02 | 20 | 361,699 | 2,539,126.98 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 2 | 5,550 | 51,448.50 | ||
| LASACO | 2.38 | 2.38 | 2.38 | 2.36 | 2.38 | 0.00 | 0.00 | 2.36 | 13 | 764,137 | 1,805,416.75 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.07 | 7 | 82,314 | 252,616.14 | ||
| LINKASSURE | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 13 | 518,662 | 468,682.18 |
| LIVESTOCK | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.69 | 32 | 847,394 | 3,129,019.70 |
| MANSARD | 6.35 | 6.35 | 6.35 | 6.25 | 6.35 | 0.00 | 0.00 | 6.29 | 45 | 1,055,904 | 6,644,936.77 |
| MAYBAKER | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 7.48 | 12 | 52,726 | 394,576.45 | ||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | 7.50 | 5 | 3,990 | 29,925.00 | ||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 0.00 | 128.86 | 9 | 2,507 | 323,051.50 | ||
| MTNN | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 170.96 | 162 | 261,547 | 44,713,734.20 | ||
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 0.00 | 7.20 | 13 | 179,459 | 1,292,129.10 | ||
| NAHCO | 38.00 | 38.00 | 38.00 | 37.80 | 38.00 | 0.00 | 0.00 | 37.87 | 56 | 1,389,971 | 52,635,978.95 |
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 28.59 | 59 | 736,002 | 21,044,454.40 | ||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.26 | 47 | 291,397 | 7,942,199.95 | ||
| NEIMETH | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.86 | 14 | 248,858 | 462,058.18 | ||
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.28 | 15 | 168,168 | 1,391,744.80 | ||
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 0.00 | 819.60 | 56 | 8,210 | 6,728,955.10 | ||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 24.42 | 33 | 319,445 | 7,802,103.00 | ||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.60 | 18 | 10,265 | 1,145,600.50 | ||
| NNFM | 37.50 | 37.50 | 37.50 | 0.00 | 0.00 | 37.28 | 10 | 4,807 | 179,224.60 | ||
| NPFMCRFBK | 1.50 | 1.50 | 1.59 | 1.59 | 1.59 | 0.09 | 6.00 | 1.58 | 23 | 659,150 | 1,044,682.20 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 9 | 127,538 | 77,501.18 |
| OANDO | 62.00 | 62.00 | 62.00 | 60.00 | 60.00 | -2.00 | -3.23 | 60.84 | 693 | 15,621,037 | 950,403,767.15 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 0.00 | 331.02 | 72 | 204,583 | 67,720,866.00 | ||
| OMATEK | 0.64 | 0.64 | 0.65 | 0.65 | 0.65 | 0.01 | 1.56 | 0.65 | 6 | 266,800 | 173,637.50 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 445.82 | 44 | 22,741 | 10,138,481.80 | ||
| PRESTIGE | 0.56 | 0.56 | 0.59 | 0.59 | 0.59 | 0.03 | 5.36 | 0.59 | 24 | 1,366,606 | 805,294.33 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 0.00 | 22.51 | 14 | 21,663 | 487,717.50 | ||
| REDSTAREX | 4.47 | 4.47 | 4.49 | 4.49 | 4.49 | 0.02 | 0.45 | 4.49 | 12 | 133,694 | 600,477.18 |
| REGALINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.46 | 16 | 204,017 | 94,540.06 |
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28 | 0.60 | 21 | 1,814,508 | 1,091,672.64 |
| RTBRISCOE | 3.00 | 3.00 | 2.98 | 2.80 | 2.98 | -0.02 | -0.67 | 2.89 | 43 | 2,665,023 | 7,691,273.46 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.66 | 5 | 14,149 | 23,488.30 | ||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 0.00 | 5133.01 | 73 | 12,669 | 65,030,075.30 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 165.42 | 21 | 16,872 | 2,791,015.60 | ||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 26.11 | 26 | 129,499 | 3,381,200.20 | ||
| SOVRENINS | 0.59 | 0.59 | 0.61 | 0.61 | 0.61 | 0.02 | 3.39 | 0.61 | 15 | 293,399 | 180,357.48 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 0.00 | 57.56 | 68 | 298,020 | 17,153,687.10 | ||
| STERLINGNG | 4.95 | 4.95 | 4.95 | 4.87 | 4.87 | -0.08 | -1.62 | 4.90 | 71 | 11,802,414 | 57,795,686.07 |
| SUNUASSUR | 2.26 | 2.26 | 2.48 | 2.27 | 2.48 | 0.22 | 9.73 | 2.39 | 28 | 1,287,895 | 3,072,208.82 |
| TANTALIZER | 0.63 | 0.69 | 0.69 | 0.69 | 0.69 | 0.06 | 9.52 | 0.69 | 26 | 2,995,411 | 2,066,833.59 |
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 0.00 | 1.90 | 7 | 102,301 | 194,176.90 | ||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 641.25 | 52 | 53,416 | 34,252,886.00 | ||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 0.00 | 96.49 | 37 | 54,973 | 5,304,250.60 | ||
| TRANSCORP | 44.00 | 44.00 | 45.00 | 44.00 | 44.50 | 0.50 | 1.14 | 44.69 | 209 | 4,674,086 | 208,884,928.95 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 34 | 24,958 | 8,086,392.00 | ||
| TRIPPLEG | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00 | 1.72 | 6 | 104,560 | 180,196.60 |
| UACN | 20.15 | 20.15 | 20.15 | 0.00 | 0.00 | 20.83 | 61 | 720,832 | 15,012,915.60 | ||
| UBA | 32.75 | 32.75 | 33.50 | 32.60 | 33.00 | 0.25 | 0.76 | 33.16 | 497 | 17,926,208 | 594,499,451.90 |
| UCAP | 16.35 | 16.35 | 17.70 | 16.50 | 17.70 | 1.35 | 8.26 | 17.19 | 487 | 15,432,566 | 265,339,605.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 36.63 | 3 | 1,025,434 | 37,558,917.10 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.32 | 69 | 1,088,386 | 26,473,746.10 | ||
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25 | 0.33 | 22 | 1,690,076 | 551,774.24 |
| UPDC | 1.47 | 1.47 | 1.50 | 1.50 | 1.50 | 0.03 | 2.04 | 1.50 | 34 | 2,340,382 | 3,508,284.18 |
| UPDCREIT | 5.45 | 5.45 | 5.45 | 0.00 | 0.00 | 5.28 | 21 | 29,883 | 157,883.15 | ||
| UPL | 3.60 | 3.60 | 3.90 | 3.90 | 3.90 | 0.30 | 8.33 | 3.88 | 48 | 890,855 | 3,458,967.81 |
| VERITASKAP | 1.28 | 1.28 | 1.36 | 1.27 | 1.28 | 0.00 | 0.00 | 1.30 | 56 | 3,075,326 | 3,994,583.18 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 39.01 | 16 | 125,243 | 4,886,262.00 | ||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 20.95 | 17 | 149,753 | 3,136,692.95 | ||
| WAPCO | 38.25 | 38.25 | 38.75 | 38.75 | 38.75 | 0.50 | 1.31 | 38.99 | 129 | 2,931,328 | 114,300,370.70 |
| WAPIC | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.03 | 21 | 182,504 | 188,661.11 | ||
| WEMABANK | 7.95 | 7.95 | 8.50 | 7.80 | 8.50 | 0.55 | 6.92 | 7.94 | 100 | 4,770,365 | 37,881,994.20 |
| ZENITHBANK | 43.00 | 43.00 | 43.10 | 42.70 | 43.00 | 0.00 | 0.00 | 42.87 | 344 | 16,222,893 | 695,440,471.95 |
| TOTAL TRANSACTION (117) | 7,882 | 290,002,069 | 7,813,594,842.71 |
