| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.61 | 4 | 3,090 | 8,063.80 | |||
| ABCTRANS | 1.19 | 1.19 | 1.25 | 1.10 | 1.25 | 0.06 | 5.04 | 1.17 | 36 | 666,422 | 780,414.96 |
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 2.87 | 13 | 87,232 | 250,008.25 | |||
| ACCESSCORP | 23.90 | 23.90 | 23.95 | 23.70 | 23.80 | -0.10 | -0.42 | 23.81 | 480 | 22,985,601 | 547,229,151.55 |
| AFRIPRUD | 9.50 | 9.50 | 9.60 | 9.50 | 9.60 | 0.10 | 1.05 | 9.44 | 73 | 1,056,780 | 9,974,082.15 |
| AIICO | 1.24 | 1.24 | 1.27 | 1.21 | 1.21 | -0.03 | -2.42 | 1.25 | 144 | 8,906,989 | 11,164,421.99 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2169.46 | 19 | 1,098 | 2,382,062.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.52 | 6 | 16,435 | 107,199.95 | |||
| ARADEL | 533.80 | 533.80 | 533.80 | 0.00 | 496.46 | 286 | 1,369,671 | 679,981,061.70 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.20 | 1.98 | 2.20 | 0.20 | 10.00 | 2.15 | 24 | 848,612 | 1,822,946.40 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.25 | 31 | 22,491 | 410,407.15 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 50.12 | 16 | 41,065 | 2,058,022.85 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 88.76 | 106 | 241,679 | 21,451,902.20 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 15 | 53,151 | 18,895,180.50 | |||
| CADBURY | 17.65 | 17.65 | 19.40 | 19.40 | 19.40 | 1.75 | 9.92 | 19.27 | 48 | 1,398,399 | 26,950,071.55 |
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.35 | 17 | 54,234 | 1,862,792.35 | |||
| CAVERTON | 1.82 | 1.82 | 1.91 | 1.90 | 1.90 | 0.08 | 4.40 | 1.90 | 38 | 941,288 | 1,791,703.60 |
| CHAMPION | 3.70 | 3.70 | 3.70 | 0.00 | 3.71 | 15 | 168,072 | 622,717.20 | |||
| CHAMS | 2.00 | 2.00 | 2.14 | 2.05 | 2.06 | 0.06 | 3.00 | 2.10 | 124 | 6,780,999 | 14,219,402.21 |
| CILEASING | 3.84 | 3.84 | 3.93 | 3.71 | 3.90 | 0.06 | 1.56 | 3.83 | 35 | 4,297,973 | 16,440,846.33 |
| CONHALLPLC | 1.91 | 1.91 | 1.95 | 1.86 | 1.86 | -0.05 | -2.62 | 1.93 | 51 | 5,955,874 | 11,483,381.48 |
| CONOIL | 259.00 | 259.00 | 259.00 | 0.00 | 233.38 | 97 | 510,820 | 119,214,701.45 | |||
| CORNERST | 2.59 | 2.59 | 2.60 | 2.60 | 2.60 | 0.01 | 0.39 | 2.60 | 21 | 8,015,516 | 20,840,712.07 |
| CUSTODIAN | 12.00 | 12.00 | 12.00 | 0.00 | 12.07 | 25 | 119,378 | 1,441,433.55 | |||
| CUTIX | 2.40 | 2.40 | 2.40 | 2.30 | 2.32 | -0.08 | -3.33 | 2.35 | 93 | 2,268,658 | 5,339,044.39 |
| CWG | 6.20 | 6.20 | 6.20 | 0.00 | 5.94 | 71 | 2,157,672 | 12,827,212.45 | |||
| DAARCOMM | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.05 | -7.46 | 0.63 | 34 | 562,226 | 352,997.02 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 57 | 91,368 | 39,379,608.00 | |||
| DANGSUGAR | 30.00 | 30.00 | 32.20 | 32.20 | 32.20 | 2.20 | 7.33 | 32.47 | 170 | 1,407,309 | 45,699,230.05 |
| DEAPCAP | 1.24 | 1.24 | 1.20 | 1.18 | 1.20 | -0.04 | -3.23 | 1.18 | 35 | 1,768,385 | 2,094,216.63 |
| ELLAHLAKES | 3.40 | 3.40 | 3.42 | 3.40 | 3.42 | 0.02 | 0.59 | 3.44 | 72 | 2,872,463 | 9,878,003.12 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 23.88 | 52 | 350,078 | 8,361,013.70 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.16 | 29 | 84,687 | 2,215,465.20 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 5 | 7,200 | 48,600.00 | |||
| EUNISELL | 14.49 | 14.49 | 15.93 | 15.90 | 15.93 | 1.44 | 9.94 | 15.92 | 52 | 876,836 | 13,959,355.88 |
| FBNH | 26.85 | 26.85 | 27.20 | 26.95 | 27.10 | 0.25 | 0.93 | 27.09 | 278 | 9,475,706 | 256,686,502.30 |
| FCMB | 9.40 | 9.40 | 9.60 | 9.20 | 9.20 | -0.20 | -2.13 | 9.33 | 166 | 5,124,182 | 47,817,955.00 |
| FIDELITYBK | 15.20 | 15.20 | 15.90 | 15.60 | 15.75 | 0.55 | 3.62 | 15.71 | 201 | 4,601,034 | 72,281,938.50 |
| FIDSON | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 13.84 | 57 | 478,227 | 6,621,034.05 |
| FLOURMILL | 78.00 | 78.00 | 79.50 | 79.50 | 79.50 | 1.50 | 1.92 | 79.78 | 130 | 1,502,734 | 119,894,898.85 |
| FTNCOCOA | 1.90 | 1.90 | 1.91 | 1.88 | 1.89 | -0.01 | -0.53 | 1.90 | 47 | 1,668,712 | 3,163,973.36 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 19 | 527 | 545,445.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.33 | 4 | 5,698 | 18,974.34 | |||
| GTCO | 56.00 | 56.00 | 56.00 | 55.55 | 56.00 | 0.00 | 0.00 | 55.89 | 205 | 3,380,639 | 188,949,031.05 |
| GUINEAINS | 0.48 | 0.48 | 0.52 | 0.49 | 0.52 | 0.04 | 8.33 | 0.51 | 66 | 16,198,550 | 8,272,462.42 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.11 | 31 | 24,863 | 1,544,183.50 | |||
| HMCALL | 4.22 | 4.22 | 4.22 | #DIV/0! | 4.22 | 32 | 39,598,084 | 167,103,914.48 | |||
| HONYFLOUR | 4.12 | 4.12 | 4.53 | 4.24 | 4.53 | 0.41 | 9.95 | 4.44 | 119 | 7,738,296 | 34,329,747.34 |
| IKEJAHOTEL | 8.15 | 8.15 | 8.00 | 7.35 | 8.00 | -0.15 | -1.84 | 7.62 | 61 | 3,378,944 | 25,748,520.10 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 2 | 285 | 9,747.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 3.99 | 4.00 | 0.00 | 0.00 | 4.00 | 43 | 3,182,681 | 12,728,266.23 |
| INTENEGINS | 1.41 | 1.41 | 1.41 | 0.00 | 1.41 | 5 | 45,972 | 64,958.00 | |||
| JAIZBANK | 2.32 | 2.32 | 2.35 | 2.29 | 2.32 | 0.00 | 0.00 | 2.33 | 133 | 6,313,381 | 14,704,451.99 |
| JAPAULGOLD | 2.35 | 2.35 | 2.48 | 2.30 | 2.30 | -0.05 | -2.13 | 2.36 | 188 | 12,062,364 | 28,525,368.01 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 156.75 | 15 | 2,279 | 357,236.00 | |||
| JOHNHOLT | 9.33 | 10.26 | 10.26 | 10.25 | 10.25 | 0.92 | 9.86 | 9.98 | 227 | 1,857,225 | 18,530,708.58 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 1,800 | 16,686.00 | |||
| LASACO | 2.50 | 2.50 | 2.54 | 2.40 | 2.54 | 0.04 | 1.60 | 2.45 | 47 | 1,294,510 | 3,170,199.34 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.21 | 8 | 85,070 | 272,833.80 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 18 | 1,141,360 | 1,031,940.50 |
| LIVESTOCK | 3.68 | 3.68 | 3.68 | 3.60 | 3.60 | -0.08 | -2.17 | 3.65 | 62 | 1,429,895 | 5,225,913.39 |
| MANSARD | 6.73 | 6.73 | 7.00 | 6.54 | 7.00 | 0.27 | 4.01 | 6.89 | 135 | 4,158,987 | 28,641,176.45 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.07 | 56 | 1,524,615 | 12,309,455.50 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.67 | 1 | 100 | 767.00 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 120.26 | 15 | 7,556 | 908,709.50 | |||
| MTNN | 172.00 | 172.00 | 172.30 | 172.00 | 172.00 | 0.00 | 0.00 | 172.13 | 282 | 904,112 | 155,626,825.10 |
| MULTIVERSE | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | -0.75 | -9.43 | 7.29 | 49 | 717,051 | 5,229,267.40 |
| NAHCO | 37.85 | 37.85 | 38.50 | 38.00 | 38.50 | 0.65 | 1.72 | 38.13 | 69 | 1,919,622 | 73,195,936.30 |
| NASCON | 30.00 | 30.00 | 29.00 | 28.40 | 28.50 | -1.50 | -5.00 | 28.68 | 248 | 6,935,531 | 198,892,315.10 |
| NB | 27.00 | 27.00 | 28.00 | 28.00 | 28.00 | 1.00 | 3.70 | 27.84 | 67 | 1,660,306 | 46,218,989.00 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.62 | 1 | 4,000 | 18,480.00 | |||
| NEIMETH | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.10 | -5.13 | 1.88 | 34 | 552,755 | 1,039,373.73 |
| NEM | 8.05 | 8.05 | 8.05 | 0.00 | 8.03 | 46 | 718,329 | 5,765,043.25 | |||
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 847.99 | 53 | 92,139 | 78,133,348.80 | |||
| NGXGROUP | 24.80 | 24.80 | 25.00 | 24.80 | 25.00 | 0.20 | 0.81 | 24.98 | 53 | 12,170,727 | 304,028,151.25 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 109.22 | 22 | 3,806 | 415,695.10 | |||
| NNFM | 37.50 | 37.50 | 34.00 | 33.75 | 33.75 | -3.75 | -10.00 | 34.12 | 53 | 2,200,010 | 75,067,223.05 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 66.00 | 1 | 1,500 | 99,000.00 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 1.50 | 1.50 | -0.04 | -2.60 | 1.53 | 36 | 2,043,571 | 3,128,293.58 |
| NSLTECH | 0.61 | 0.61 | 0.66 | 0.55 | 0.60 | -0.01 | -1.64 | 0.63 | 17 | 1,058,668 | 661,817.52 |
| OANDO | 64.00 | 64.00 | 64.00 | 61.50 | 63.45 | -0.55 | -0.86 | 62.94 | 425 | 3,816,178 | 240,190,007.10 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 334.33 | 66 | 36,032 | 12,046,538.30 | |||
| OMATEK | 0.65 | 0.65 | 0.68 | 0.68 | 0.68 | 0.03 | 4.62 | 0.67 | 23 | 558,708 | 374,343.44 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 449.01 | 47 | 103,638 | 46,534,884.20 | |||
| PRESTIGE | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 41 | 1,030,042 | 693,491.57 |
| PZ | 22.50 | 22.50 | 22.05 | 22.05 | 22.05 | -0.45 | -2.00 | 20.94 | 88 | 1,046,613 | 21,915,872.00 |
| REDSTAREX | 4.49 | 4.49 | 4.90 | 4.05 | 4.90 | 0.41 | 9.13 | 4.20 | 27 | 3,654,644 | 15,340,633.19 |
| REGALINS | 0.48 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08 | 0.47 | 23 | 2,779,420 | 1,305,923.55 |
| ROYALEX | 0.60 | 0.60 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 0.60 | 23 | 1,342,300 | 802,569.41 |
| RTBRISCOE | 2.90 | 2.90 | 2.83 | 2.61 | 2.61 | -0.29 | -10.00 | 2.73 | 70 | 4,405,425 | 12,021,095.80 |
| SCOA | 1.88 | 1.88 | 1.88 | 0.00 | 2.06 | 4 | 7,449 | 15,344.94 | |||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.79 | 155 | 269,302 | 1,366,919,962.90 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 173.67 | 8 | 3,475 | 603,508.35 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.38 | 21 | 73,763 | 1,872,395.50 | |||
| SOVRENINS | 0.65 | 0.65 | 0.67 | 0.66 | 0.67 | 0.02 | 3.08 | 0.66 | 37 | 2,214,446 | 1,466,017.98 |
| STANBIC | 57.95 | 57.95 | 55.30 | 55.00 | 55.00 | -2.95 | -5.09 | 55.11 | 105 | 962,201 | 53,027,748.70 |
| STERLINGNG | 4.99 | 4.99 | 5.00 | 4.85 | 4.89 | -0.10 | -2.00 | 4.94 | 108 | 5,644,407 | 27,883,979.63 |
| SUNUASSUR | 2.70 | 2.70 | 2.97 | 2.72 | 2.72 | 0.02 | 0.74 | 2.88 | 43 | 5,117,499 | 14,732,701.92 |
| TANTALIZER | 0.90 | 0.99 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 43 | 6,298,539 | 6,235,553.61 |
| THOMASWY | 1.75 | 1.75 | 1.75 | 0.00 | 1.84 | 5 | 22,750 | 41,825.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 638.12 | 69 | 37,075 | 23,658,427.90 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 100.22 | 38 | 72,356 | 7,251,685.15 | |||
| TRANSCORP | 43.15 | 43.15 | 43.40 | 43.10 | 43.40 | 0.25 | 0.58 | 43.22 | 217 | 2,192,064 | 94,732,240.80 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 4 | 149,500 | 183,818.04 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 30 | 34,605 | 11,212,040.00 | |||
| TRIPPLEG | 1.72 | 1.72 | 1.72 | 0.00 | 1.76 | 8 | 36,090 | 63,452.46 | |||
| UACN | 21.55 | 21.55 | 23.70 | 21.60 | 23.40 | 1.85 | 8.58 | 22.55 | 204 | 4,161,934 | 93,869,668.85 |
| UBA | 33.50 | 33.50 | 34.00 | 33.40 | 33.45 | -0.05 | -0.15 | 33.50 | 608 | 22,450,054 | 752,188,548.50 |
| UCAP | 16.90 | 16.90 | 17.30 | 16.90 | 17.00 | 0.10 | 0.59 | 17.07 | 386 | 9,148,023 | 156,183,877.55 |
| UNILEVER | 26.95 | 26.95 | 29.60 | 29.60 | 29.60 | 2.65 | 9.83 | 29.59 | 143 | 2,567,981 | 75,981,854.40 |
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25 | 0.33 | 47 | 9,790,214 | 3,221,761.46 |
| UPDC | 1.45 | 1.45 | 1.45 | 0.00 | 1.48 | 23 | 348,895 | 514,969.56 | |||
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.13 | 37 | 471,613 | 2,421,418.35 | |||
| UPL | 3.85 | 3.85 | 3.85 | 0.00 | 3.52 | 31 | 252,550 | 887,720.85 | |||
| VERITASKAP | 1.28 | 1.28 | 1.29 | 1.27 | 1.27 | -0.01 | -0.78 | 1.28 | 90 | 5,149,510 | 6,584,477.54 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 36.78 | 16 | 15,725 | 578,332.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.49 | 33 | 462,563 | 9,940,998.35 | |||
| WAPCO | 50.60 | 55.65 | 55.65 | 55.65 | 55.65 | 5.05 | 9.98 | 55.65 | 238 | 19,063,480 | 1,060,882,662.00 |
| WAPIC | 1.08 | 1.08 | 1.17 | 1.12 | 1.12 | 0.04 | 3.70 | 1.14 | 63 | 1,371,505 | 1,558,791.85 |
| WEMABANK | 8.40 | 8.40 | 8.50 | 8.35 | 8.50 | 0.10 | 1.19 | 8.30 | 98 | 4,038,768 | 33,515,764.80 |
| ZENITHBANK | 44.00 | 44.00 | 45.00 | 44.00 | 44.90 | 0.90 | 2.05 | 44.77 | 433 | 14,047,267 | 628,965,560.75 |
| TOTAL TRANSACTION (121) | 9,977 | 369,504,757 | 8,446,956,659.19 |
