| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.64 | 2.50 | 2.64 | 0.24 | 10.00 | 2.58 | 29 | 731,564 | 1,887,905.06 |
| ABCTRANS | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 | -3.42 | 1.13 | 32 | 547,403 | 619,100.96 |
| ACADEMY | 2.79 | 2.79 | 2.79 | 0.00 | 2.98 | 10 | 67,378 | 200,608.06 | |||
| ACCESSCORP | 23.20 | 23.20 | 23.95 | 23.00 | 23.95 | 0.75 | 3.23 | 23.23 | 521 | 53,627,150 | 1,245,665,458.25 |
| AFRIPRUD | 9.00 | 9.00 | 9.90 | 9.30 | 9.90 | 0.90 | 10.00 | 9.66 | 81 | 1,388,846 | 13,409,954.25 |
| AIICO | 1.20 | 1.20 | 1.23 | 1.21 | 1.22 | 0.02 | 1.67 | 1.21 | 107 | 5,122,675 | 6,214,405.05 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2332.84 | 25 | 409 | 954,133.60 | |||
| ARADEL | 517.00 | 517.00 | 517.00 | 0.00 | 471.26 | 268 | 648,903 | 305,804,031.80 | |||
| AUSTINLAZ | 1.96 | 1.96 | 1.99 | 1.77 | 1.99 | 0.03 | 1.53 | 1.81 | 48 | 2,941,868 | 5,312,870.65 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.48 | 11 | 23,995 | 443,462.00 | |||
| BETAGLAS | 49.65 | 49.65 | 49.00 | 49.00 | 49.00 | -0.65 | -1.31 | 48.96 | 31 | 7,590,559 | 371,665,330.75 |
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 92.55 | 105 | 154,325 | 14,282,124.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 41 | 102,470 | 36,428,085.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.86 | 38 | 220,469 | 4,378,310.30 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 33.84 | 36 | 95,499 | 3,231,930.55 | |||
| CAVERTON | 1.90 | 1.90 | 1.91 | 1.83 | 1.84 | -0.06 | -3.16 | 1.87 | 42 | 1,238,077 | 2,316,875.24 |
| CHAMPION | 3.71 | 3.71 | 4.00 | 3.97 | 3.97 | 0.26 | 7.01 | 4.00 | 40 | 865,212 | 3,457,845.86 |
| CHAMS | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | -0.01 | -0.50 | 1.99 | 90 | 5,005,102 | 9,981,953.23 |
| CILEASING | 3.99 | 3.99 | 4.15 | 3.99 | 4.15 | 0.16 | 4.01 | 4.04 | 48 | 1,062,006 | 4,294,164.67 |
| CONHALLPLC | 2.00 | 2.00 | 2.15 | 2.01 | 2.15 | 0.15 | 7.50 | 2.07 | 44 | 1,317,156 | 2,731,002.92 |
| CONOIL | 276.00 | 276.00 | 276.00 | 0.00 | 252.57 | 62 | 76,657 | 19,361,202.30 | |||
| CORNERST | 2.56 | 2.56 | 2.75 | 2.65 | 2.65 | 0.09 | 3.52 | 2.70 | 17 | 1,672,665 | 4,516,859.99 |
| CUSTODIAN | 12.95 | 12.95 | 12.80 | 12.70 | 12.80 | -0.15 | -1.16 | 12.78 | 56 | 575,706 | 7,356,576.25 |
| CUTIX | 2.35 | 2.35 | 2.35 | 2.30 | 2.30 | -0.05 | -2.13 | 2.30 | 84 | 1,690,598 | 3,880,591.18 |
| CWG | 5.95 | 5.95 | 5.95 | 5.75 | 5.95 | 0.00 | 0.00 | 5.82 | 45 | 2,393,976 | 13,931,042.50 |
| DAARCOMM | 0.61 | 0.61 | 0.60 | 0.56 | 0.60 | -0.01 | -1.64 | 0.57 | 46 | 6,155,904 | 3,485,257.88 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 83 | 11,796 | 5,084,076.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.00 | 34.90 | 34.90 | -0.10 | -0.29 | 34.98 | 181 | 15,728,052 | 550,105,906.80 |
| DEAPCAP | 1.06 | 1.06 | 1.08 | 1.08 | 1.08 | 0.02 | 1.89 | 1.08 | 21 | 296,598 | 320,317.68 |
| ELLAHLAKES | 3.25 | 3.25 | 3.53 | 3.52 | 3.53 | 0.28 | 8.62 | 3.48 | 47 | 1,521,134 | 5,291,175.08 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 1 | 20 | 380.00 | |||
| ETERNA | 20.80 | 20.80 | 22.75 | 22.00 | 22.75 | 1.95 | 9.38 | 22.39 | 126 | 1,694,423 | 37,939,960.90 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 25.86 | 32 | 139,849 | 3,616,289.30 | |||
| ETRANZACT | 7.50 | 7.50 | 6.75 | 6.75 | 6.75 | -0.75 | -10.00 | 6.75 | 17 | 561,346 | 3,789,085.50 |
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 14 | 5,014 | 86,992.90 | |||
| FBNH | 26.30 | 26.30 | 26.30 | 25.50 | 25.50 | -0.80 | -3.04 | 26.09 | 291 | 2,892,267 | 75,445,393.50 |
| FCMB | 9.20 | 9.20 | 9.05 | 9.00 | 9.00 | -0.20 | -2.17 | 9.02 | 147 | 3,370,678 | 30,408,370.65 |
| FIDELITYBK | 15.30 | 15.30 | 15.60 | 15.30 | 15.55 | 0.25 | 1.63 | 15.50 | 206 | 3,175,789 | 49,215,769.05 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.17 | 68 | 292,488 | 4,143,288.30 | |||
| FLOURMILL | 81.10 | 81.10 | 81.50 | 81.50 | 81.50 | 0.40 | 0.49 | 81.24 | 116 | 1,108,706 | 90,067,237.20 |
| FTNCOCOA | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -0.16 | -8.29 | 1.80 | 35 | 536,478 | 967,219.30 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 20 | 741 | 766,935.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 4.07 | 2 | 518 | 2,108.26 | |||
| GTCO | 52.95 | 52.95 | 52.50 | 51.40 | 52.50 | -0.45 | -0.85 | 52.45 | 259 | 20,916,227 | 1,097,014,813.15 |
| GUINEAINS | 0.50 | 0.50 | 0.51 | 0.50 | 0.51 | 0.01 | 2.00 | 0.50 | 40 | 2,915,898 | 1,469,598.89 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 62.01 | 22 | 229,358 | 14,222,980.10 | |||
| HMCALL | 6.20 | 6.20 | 6.45 | 6.40 | 6.45 | 0.25 | 4.03 | 6.37 | 84 | 984,545 | 6,270,108.86 |
| HONYFLOUR | 4.73 | 4.73 | 4.80 | 4.45 | 4.45 | -0.28 | -5.92 | 4.68 | 62 | 3,720,348 | 17,406,743.83 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.90 | 30 | 229,568 | 1,813,550.20 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 2 | 57 | 1,949.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.40 | 1 | 23 | 147.20 | |||
| INTBREW | 4.00 | 4.00 | 4.10 | 4.10 | 4.10 | 0.10 | 2.50 | 4.10 | 15 | 847,261 | 3,475,360.05 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.28 | 7 | 46,585 | 59,482.25 | |||
| JAIZBANK | 2.40 | 2.40 | 2.40 | 2.33 | 2.35 | -0.05 | -2.08 | 2.35 | 101 | 5,502,975 | 12,906,346.36 |
| JAPAULGOLD | 2.21 | 2.21 | 2.25 | 2.21 | 2.24 | 0.03 | 1.36 | 2.25 | 142 | 72,034,231 | 161,801,020.54 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 28 | 10,306 | 1,600,006.50 | |||
| JOHNHOLT | 8.92 | 8.92 | 8.92 | 0.00 | 8.03 | 7 | 15,534 | 124,738.02 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 13,943 | 129,251.61 | |||
| LASACO | 2.13 | 2.13 | 2.33 | 2.26 | 2.33 | 0.20 | 9.39 | 2.29 | 33 | 1,814,522 | 4,150,809.60 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.07 | 11 | 36,800 | 112,820.60 | |||
| LINKASSURE | 0.93 | 0.93 | 0.95 | 0.95 | 0.95 | 0.02 | 2.15 | 0.95 | 14 | 392,260 | 372,487.00 |
| LIVESTOCK | 3.51 | 3.51 | 3.61 | 3.50 | 3.50 | -0.01 | -0.28 | 3.53 | 92 | 4,496,172 | 15,861,397.57 |
| MANSARD | 7.04 | 7.04 | 7.10 | 7.02 | 7.04 | 0.00 | 0.00 | 7.07 | 135 | 10,028,080 | 70,889,347.27 |
| MAYBAKER | 7.65 | 7.65 | 7.65 | 0.00 | 7.70 | 11 | 122,600 | 944,115.00 | |||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.91 | 2 | 150 | 1,036.50 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 128.30 | 11 | 14,705 | 1,886,653.30 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 169.97 | 342 | 1,049,719 | 178,417,794.60 |
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 6.18 | 14 | 55,007 | 339,999.20 | |||
| NAHCO | 37.00 | 37.00 | 37.20 | 37.20 | 37.20 | 0.20 | 0.54 | 37.38 | 54 | 385,203 | 14,398,421.90 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 29.76 | 55 | 276,180 | 8,218,416.95 | |||
| NB | 27.00 | 27.00 | 28.10 | 28.10 | 28.10 | 1.10 | 4.07 | 28.11 | 84 | 10,742,111 | 301,909,107.80 |
| NCR | 4.74 | 4.74 | 4.27 | 4.27 | 4.27 | -0.47 | -9.92 | 4.27 | 7 | 120,407 | 514,495.09 |
| NEIMETH | 2.18 | 2.18 | 2.18 | 0.00 | 2.06 | 17 | 118,773 | 244,214.69 | |||
| NEM | 8.50 | 8.50 | 9.00 | 8.50 | 8.60 | 0.10 | 1.18 | 8.64 | 73 | 2,250,581 | 19,448,180.00 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 842.88 | 53 | 3,233 | 2,725,034.30 | |||
| NGXGROUP | 25.10 | 25.10 | 25.10 | 0.00 | 25.01 | 36 | 687,122 | 17,183,054.90 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 119.23 | 13 | 6,661 | 794,188.50 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 34.88 | 30 | 233,794 | 8,155,017.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 300 | 20,625.00 | |||
| NPFMCRFBK | 1.57 | 1.57 | 1.57 | 1.49 | 1.50 | -0.07 | -4.46 | 1.50 | 76 | 9,037,449 | 13,573,406.18 |
| NSLTECH | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.60 | 17 | 605,883 | 362,044.10 |
| OANDO | 64.95 | 64.95 | 64.50 | 63.50 | 64.50 | -0.45 | -0.69 | 63.86 | 328 | 2,833,372 | 180,934,720.45 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 339.53 | 77 | 85,028 | 28,869,572.80 | |||
| OMATEK | 0.61 | 0.61 | 0.66 | 0.61 | 0.62 | 0.01 | 1.64 | 0.63 | 16 | 881,226 | 551,547.60 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 419.43 | 88 | 136,380 | 57,202,044.40 | |||
| PRESTIGE | 0.80 | 0.80 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50 | 0.77 | 30 | 2,315,981 | 1,788,711.95 |
| PZ | 22.05 | 22.05 | 24.10 | 23.95 | 24.10 | 2.05 | 9.30 | 22.67 | 56 | 1,254,900 | 28,444,863.00 |
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.66 | 14 | 117,077 | 545,546.72 | |||
| REGALINS | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 14 | 87,496 | 41,961.95 | |||
| ROYALEX | 0.62 | 0.62 | 0.65 | 0.62 | 0.62 | 0.00 | 0.00 | 0.63 | 43 | 886,546 | 559,068.45 |
| RTBRISCOE | 2.50 | 2.50 | 2.50 | 0.00 | 2.52 | 15 | 33,867 | 85,436.50 | |||
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 1 | 255 | 576.30 | |||
| SEPLAT | 5300.00 | 5300.00 | 5300.00 | 0.00 | 4912.45 | 77 | 15,590 | 76,585,052.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 180.93 | 19 | 1,854 | 335,440.75 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 24.44 | 19 | 59,212 | 1,447,189.00 | |||
| SOVRENINS | 0.73 | 0.73 | 0.80 | 0.70 | 0.80 | 0.07 | 9.59 | 0.76 | 51 | 2,956,629 | 2,246,101.74 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 54.20 | 61 | 103,420 | 5,605,749.50 | |||
| STERLINGNG | 4.88 | 4.88 | 4.88 | 4.76 | 4.80 | -0.08 | -1.64 | 4.80 | 123 | 5,507,916 | 26,425,774.91 |
| SUNUASSUR | 3.90 | 3.90 | 4.29 | 3.52 | 4.25 | 0.35 | 8.97 | 4.13 | 103 | 6,966,538 | 28,738,068.78 |
| TANTALIZER | 1.15 | 1.15 | 1.26 | 1.19 | 1.26 | 0.11 | 9.57 | 1.23 | 92 | 4,091,137 | 5,048,863.16 |
| THOMASWY | 1.91 | 1.91 | 1.91 | 0.00 | 1.78 | 5 | 13,139 | 23,420.51 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 611.64 | 74 | 29,133 | 17,819,053.10 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.71 | 28 | 14,346 | 1,387,365.40 | |||
| TRANSCORP | 43.50 | 43.50 | 43.70 | 43.60 | 43.70 | 0.20 | 0.46 | 43.56 | 146 | 1,390,957 | 60,595,807.00 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.11 | 1 | 82,031 | 91,054.41 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 40 | 16,487 | 5,341,788.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.88 | 9 | 121,321 | 227,692.80 | |||
| UACN | 22.70 | 22.70 | 22.55 | 22.00 | 22.55 | -0.15 | -0.66 | 22.12 | 103 | 3,098,995 | 68,558,943.35 |
| UBA | 32.70 | 32.70 | 33.15 | 32.70 | 33.10 | 0.40 | 1.22 | 32.92 | 785 | 67,868,103 | 2,234,004,627.25 |
| UCAP | 17.50 | 17.50 | 17.30 | 17.10 | 17.15 | -0.35 | -2.00 | 17.20 | 364 | 8,078,206 | 138,955,924.20 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 24.45 | 79 | 693,744 | 16,958,974.00 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 64 | 12,071,328 | 4,023,142.30 |
| UPDC | 1.49 | 1.49 | 1.51 | 1.49 | 1.51 | 0.02 | 1.34 | 1.51 | 39 | 973,208 | 1,467,764.31 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.32 | 25 | 160,452 | 853,464.60 | |||
| UPL | 3.60 | 3.60 | 3.60 | 0.00 | 3.90 | 5 | 15,439 | 60,269.62 | |||
| VERITASKAP | 1.20 | 1.20 | 1.23 | 1.20 | 1.21 | 0.01 | 0.83 | 1.21 | 63 | 5,028,775 | 6,070,717.41 |
| VFDGROUP | 40.50 | 40.50 | 44.50 | 44.50 | 44.50 | 4.00 | 9.88 | 39.47 | 50 | 334,096 | 13,187,335.60 |
| VITAFOAM | 23.50 | 23.50 | 23.50 | 0.00 | 23.99 | 61 | 1,392,110 | 33,398,157.85 | |||
| WAPCO | 58.00 | 58.00 | 63.80 | 63.80 | 63.80 | 5.80 | 10.00 | 63.80 | 187 | 21,265,457 | 1,356,736,156.60 |
| WAPIC | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91 | 1.01 | 23 | 485,829 | 489,456.71 |
| WEMABANK | 8.75 | 8.75 | 8.80 | 8.40 | 8.75 | 0.00 | 0.00 | 8.53 | 128 | 3,399,148 | 29,000,135.00 |
| ZENITHBANK | 44.50 | 44.50 | 44.70 | 44.00 | 44.70 | 0.20 | 0.45 | 44.40 | 424 | 17,783,987 | 789,686,827.05 |
| TOTAL TRANSACTION (122) | 9,280 | 449,247,755 | 10,146,274,719 |
