| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.78 | 4 | 17,890 | 49,750.46 | |||
| ABCTRANS | 1.05 | 1.05 | 1.15 | 1.14 | 1.15 | 0.10 | 9.52 | 1.15 | 18 | 635,247 | 728,313.22 |
| ACADEMY | 3.00 | 3.00 | 3.00 | 0.00 | 2.91 | 13 | 19,878 | 57,779.96 | |||
| ACCESSCORP | 23.90 | 23.90 | 24.00 | 23.85 | 24.00 | 0.10 | 0.42 | 23.97 | 368 | 14,794,963 | 354,597,607.40 |
| AFRIPRUD | 14.40 | 14.40 | 15.80 | 13.50 | 15.80 | 1.40 | 9.72 | 15.21 | 264 | 8,005,584 | 121,763,914.70 |
| AIICO | 1.36 | 1.49 | 1.49 | 1.45 | 1.49 | 0.13 | 9.56 | 1.49 | 180 | 20,983,196 | 31,185,027.20 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2205.78 | 33 | 9,252 | 20,407,855.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.75 | 7 | 5,132 | 34,653.95 | |||
| ARADEL | 664.00 | 664.00 | 730.40 | 730.40 | 730.40 | 66.40 | 10.00 | 725.25 | 682 | 4,267,648 | 3,095,128,929.60 |
| AUSTINLAZ | 1.83 | 1.83 | 1.83 | 0.00 | 1.65 | 8 | 206,710 | 341,894.50 | |||
| BERGER | 18.00 | 18.00 | 18.00 | 0.00 | 17.75 | 12 | 10,437 | 185,274.50 | |||
| BETAGLAS | 57.75 | 57.75 | 57.75 | 0.00 | 57.96 | 13 | 19,800 | 1,147,546.75 | |||
| BUACEMENT | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.00 | -2.11 | 92.94 | 133 | 3,039,839 | 282,531,700.70 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 369.96 | 75 | 506,330 | 187,321,057.10 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.21 | 24 | 87,473 | 1,680,420.80 | |||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 38.76 | 19 | 302,250 | 11,715,200.00 | |||
| CAVERTON | 2.45 | 2.45 | 2.44 | 2.25 | 2.26 | -0.19 | -7.76 | 2.32 | 88 | 2,528,892 | 5,857,177.78 |
| CHAMPION | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -0.10 | -2.56 | 3.79 | 80 | 228,733 | 866,417.55 |
| CHAMS | 1.94 | 1.94 | 1.99 | 1.92 | 1.99 | 0.05 | 2.58 | 1.95 | 82 | 4,194,577 | 8,169,266.83 |
| CILEASING | 3.97 | 3.97 | 3.90 | 3.62 | 3.90 | -0.07 | -1.76 | 3.75 | 106 | 5,837,333 | 21,863,360.52 |
| CONHALLPLC | 2.30 | 2.30 | 2.40 | 2.20 | 2.40 | 0.10 | 4.35 | 2.25 | 58 | 6,876,122 | 15,481,238.48 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 355.81 | 100 | 181,931 | 64,733,772.80 | |||
| CORNERST | 3.14 | 3.14 | 3.15 | 3.14 | 3.15 | 0.01 | 0.32 | 3.11 | 16 | 419,542 | 1,306,660.56 |
| CUSTODIAN | 13.90 | 13.90 | 14.60 | 14.60 | 14.60 | 0.70 | 5.04 | 14.60 | 43 | 628,312 | 9,172,251.70 |
| CUTIX | 2.23 | 2.23 | 2.40 | 2.32 | 2.32 | 0.09 | 4.04 | 2.34 | 64 | 4,824,212 | 11,296,754.76 |
| CWG | 6.55 | 6.55 | 6.55 | 6.40 | 6.55 | 0.00 | 0.00 | 6.44 | 130 | 3,404,363 | 21,939,882.65 |
| DAARCOMM | 0.56 | 0.56 | 0.59 | 0.57 | 0.59 | 0.03 | 5.36 | 0.58 | 33 | 1,183,133 | 689,168.96 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 181 | 5,346,624 | 2,304,394,944.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 32.50 | 32.50 | 32.50 | -2.50 | -7.14 | 33.13 | 181 | 1,353,873 | 44,857,008.35 |
| DEAPCAP | 1.08 | 1.08 | 1.16 | 1.08 | 1.16 | 0.08 | 7.41 | 1.12 | 18 | 603,326 | 677,484.07 |
| ELLAHLAKES | 3.05 | 3.05 | 3.10 | 3.00 | 3.00 | -0.05 | -1.64 | 3.01 | 232 | 15,489,902 | 46,646,161.94 |
| ETERNA | 24.80 | 27.25 | 27.25 | 27.00 | 27.25 | 2.45 | 9.88 | 27.18 | 227 | 4,394,391 | 119,440,242.20 |
| ETI | 28.00 | 28.00 | 28.00 | 0.00 | 29.00 | 85 | 2,060,280 | 59,749,024.25 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.80 | 12 | 28,462 | 193,566.55 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 3 | 626 | 10,861.10 | |||
| FBNH | 26.45 | 26.45 | 26.80 | 26.80 | 26.80 | 0.35 | 1.32 | 26.59 | 238 | 3,048,479 | 81,073,107.20 |
| FCMB | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00 | 0.00 | 9.01 | 162 | 2,808,406 | 25,311,381.70 |
| FIDELITYBK | 15.70 | 15.70 | 15.85 | 15.60 | 15.85 | 0.15 | 0.96 | 15.69 | 247 | 13,008,577 | 204,152,395.00 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 13.87 | 27 | 60,481 | 838,651.05 | |||
| FTNCOCOA | 1.76 | 1.76 | 1.82 | 1.76 | 1.82 | 0.06 | 3.41 | 1.80 | 58 | 1,672,781 | 3,003,497.92 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 20 | 1,492 | 1,544,220.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 5 | 2,811 | 21,869.58 | |||
| GTCO | 52.95 | 52.95 | 54.00 | 52.95 | 54.00 | 1.05 | 1.98 | 53.03 | 211 | 20,407,369 | 1,082,176,556.85 |
| GUINEAINS | 0.66 | 0.66 | 0.72 | 0.60 | 0.67 | 0.01 | 1.52 | 0.66 | 56 | 4,249,601 | 2,784,141.69 |
| GUINNESS | 67.00 | 67.00 | 67.00 | 0.00 | 65.07 | 28 | 115,343 | 7,505,746.10 | |||
| HMCALL | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.10 | -1.96 | 5.02 | 22 | 372,323 | 1,870,736.44 |
| HONYFLOUR | 5.00 | 5.00 | 5.50 | 4.95 | 5.50 | 0.50 | 10.00 | 5.37 | 169 | 6,172,109 | 33,141,455.68 |
| IKEJAHOTEL | 9.15 | 9.15 | 9.15 | 0.00 | 9.06 | 41 | 174,655 | 1,581,624.75 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 6 | 483 | 16,518.60 | |||
| INTBREW | 4.50 | 4.50 | 4.70 | 4.60 | 4.70 | 0.20 | 4.44 | 4.58 | 35 | 791,965 | 3,625,911.08 |
| INTENEGINS | 1.46 | 1.46 | 1.60 | 1.50 | 1.60 | 0.14 | 9.59 | 1.58 | 42 | 2,305,905 | 3,647,401.06 |
| JAIZBANK | 2.56 | 2.56 | 2.80 | 2.60 | 2.76 | 0.20 | 7.81 | 2.71 | 169 | 12,843,709 | 34,775,031.58 |
| JAPAULGOLD | 2.20 | 2.20 | 2.21 | 2.17 | 2.18 | -0.02 | -0.91 | 2.19 | 119 | 12,773,238 | 28,013,225.03 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 146.27 | 75 | 505,302 | 73,909,206.10 | |||
| JOHNHOLT | 6.51 | 6.51 | 5.88 | 5.88 | 5.88 | -0.63 | -9.68 | 5.92 | 44 | 616,307 | 3,646,506.78 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 5 | 2,200 | 22,000.00 | |||
| LASACO | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.78 | 14 | 343,500 | 954,724.94 |
| LEARNAFRCA | 3.53 | 3.53 | 3.53 | 0.00 | 3.48 | 29 | 161,200 | 561,352.34 | |||
| LINKASSURE | 0.99 | 0.99 | 1.08 | 0.99 | 1.08 | 0.09 | 9.09 | 1.05 | 41 | 7,323,337 | 7,709,716.17 |
| LIVESTOCK | 3.72 | 3.72 | 3.95 | 3.75 | 3.95 | 0.23 | 6.18 | 3.84 | 55 | 717,940 | 2,754,696.84 |
| MANSARD | 7.50 | 7.50 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00 | 7.45 | 81 | 8,770,759 | 65,299,167.67 |
| MAYBAKER | 8.00 | 8.00 | 8.10 | 8.10 | 8.10 | 0.10 | 1.25 | 8.03 | 29 | 462,210 | 3,712,396.35 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.92 | 2 | 18,780 | 129,904.80 | |||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.61 | 4 | 196 | 708.17 | |||
| MRS | 159.70 | 159.70 | 175.60 | 168.00 | 175.60 | 15.90 | 9.96 | 173.90 | 66 | 598,575 | 104,094,556.50 |
| MTNN | 175.00 | 175.00 | 175.50 | 175.50 | 175.50 | 0.50 | 0.29 | 176.49 | 273 | 1,375,069 | 242,691,906.60 |
| MULTIVERSE | 5.65 | 5.65 | 5.60 | 5.10 | 5.10 | -0.55 | -9.73 | 5.20 | 36 | 1,297,685 | 6,745,130.00 |
| NAHCO | 38.15 | 38.15 | 41.95 | 41.95 | 41.95 | 3.80 | 9.96 | 41.86 | 51 | 714,485 | 29,909,830.30 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 29.95 | 59 | 535,534 | 16,038,011.30 | |||
| NB | 28.00 | 28.00 | 30.00 | 30.00 | 30.00 | 2.00 | 7.14 | 29.40 | 143 | 9,519,787 | 279,838,871.30 |
| NEIMETH | 2.05 | 2.05 | 2.05 | 0.00 | 2.12 | 16 | 149,474 | 316,169.70 | |||
| NEM | 10.80 | 10.80 | 10.80 | 0.00 | 10.35 | 48 | 421,494 | 4,363,248.05 | |||
| NESTLE | 860.00 | 860.00 | 875.00 | 875.00 | 875.00 | 15.00 | 1.74 | 874.79 | 59 | 1,248,841 | 1,092,475,193.10 |
| NGXGROUP | 28.20 | 28.20 | 28.45 | 28.45 | 28.45 | 0.25 | 0.89 | 28.13 | 40 | 942,308 | 26,510,152.15 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.00 | 8 | 3,705 | 422,370.00 | |||
| NNFM | 40.05 | 40.05 | 40.05 | 0.00 | 40.25 | 26 | 102,951 | 4,143,673.75 | |||
| NPFMCRFBK | 1.52 | 1.52 | 1.55 | 1.50 | 1.55 | 0.03 | 1.97 | 1.52 | 32 | 5,657,414 | 8,583,748.74 |
| NSLTECH | 0.57 | 0.57 | 0.59 | 0.57 | 0.58 | 0.01 | 1.75 | 0.58 | 23 | 1,089,066 | 626,707.93 |
| OANDO | 70.50 | 71.00 | 71.00 | 68.50 | 68.50 | -2.00 | -2.84 | 70.11 | 458 | 6,024,934 | 422,433,157.85 |
| OKOMUOIL | 367.00 | 367.00 | 367.00 | 0.00 | 362.92 | 53 | 184,271 | 66,876,045.60 | |||
| OMATEK | 0.68 | 0.68 | 0.70 | 0.63 | 0.63 | -0.05 | -7.35 | 0.66 | 44 | 2,488,031 | 1,639,528.79 |
| PRESCO | 450.00 | 450.00 | 465.00 | 450.00 | 465.00 | 15.00 | 3.33 | 457.63 | 96 | 3,490,991 | 1,597,599,487.00 |
| PRESTIGE | 0.79 | 0.79 | 0.83 | 0.80 | 0.80 | 0.01 | 1.27 | 0.81 | 70 | 15,552,896 | 12,606,832.85 |
| PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.92 | 27 | 411,414 | 9,429,863.50 |
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 4.67 | 12 | 25,225 | 117,901.10 | |||
| REGALINS | 0.52 | 0.52 | 0.57 | 0.47 | 0.57 | 0.05 | 9.62 | 0.54 | 38 | 5,061,630 | 2,717,776.61 |
| ROYALEX | 0.79 | 0.79 | 0.86 | 0.75 | 0.75 | -0.04 | -5.06 | 0.79 | 65 | 3,168,417 | 2,490,871.02 |
| RTBRISCOE | 2.47 | 2.47 | 2.47 | 0.00 | 2.36 | 19 | 277,820 | 656,262.37 | |||
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 2 | 5,169 | 11,681.94 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 56 | 438,267 | 2,248,309,710.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 181.15 | 3 | 193 | 34,961.50 | |||
| SKYAVN | 26.00 | 26.00 | 27.95 | 27.95 | 27.95 | 1.95 | 7.50 | 27.82 | 16 | 147,434 | 4,102,114.20 |
| SOVRENINS | 0.85 | 0.85 | 0.90 | 0.88 | 0.90 | 0.05 | 5.88 | 0.89 | 32 | 1,195,289 | 1,059,755.04 |
| STANBIC | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.00 | 0.00 | 58.55 | 43 | 694,734 | 40,673,321.65 |
| STERLINGNG | 4.99 | 4.99 | 5.00 | 4.70 | 5.00 | 0.01 | 0.20 | 4.90 | 120 | 8,372,352 | 40,991,122.38 |
| SUNUASSUR | 6.50 | 6.50 | 7.13 | 6.36 | 6.95 | 0.45 | 6.92 | 6.82 | 101 | 2,473,034 | 16,865,685.39 |
| TANTALIZER | 1.74 | 1.74 | 1.72 | 1.57 | 1.57 | -0.17 | -9.77 | 1.62 | 95 | 4,378,139 | 7,100,007.98 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 1.72 | 5 | 25,230 | 43,398.60 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 647.30 | 92 | 472,738 | 306,003,903.60 | |||
| TRANSCOHOT | 106.00 | 106.00 | 116.00 | 116.00 | 116.00 | 10.00 | 9.43 | 110.52 | 44 | 298,966 | 33,041,799.30 |
| TRANSCORP | 43.20 | 43.20 | 43.20 | 0.00 | 42.87 | 142 | 939,252 | 40,270,157.45 | |||
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.37 | 1 | 20 | 27.40 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 34 | 1,041,913 | 337,579,812.00 | |||
| TRIPPLEG | 1.87 | 1.87 | 1.87 | 0.00 | 1.87 | 5 | 8,571 | 16,023.59 | |||
| UACN | 25.00 | 25.00 | 27.50 | 26.20 | 27.50 | 2.50 | 10.00 | 27.07 | 132 | 5,736,543 | 155,294,350.05 |
| UBA | 33.40 | 33.40 | 33.50 | 33.40 | 33.50 | 0.10 | 0.30 | 33.46 | 479 | 18,617,043 | 622,961,566.10 |
| UCAP | 19.00 | 19.00 | 19.10 | 18.50 | 18.50 | -0.50 | -2.63 | 18.84 | 270 | 6,553,941 | 123,452,051.25 |
| UNILEVER | 27.55 | 27.55 | 27.55 | 0.00 | 29.50 | 50 | 568,473 | 16,769,182.60 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.40 | 0.36 | 0.40 | 0.03 | 8.11 | 0.39 | 123 | 38,231,218 | 14,847,265.90 |
| UPDC | 1.49 | 1.49 | 1.49 | 1.48 | 1.49 | 0.00 | 0.00 | 1.49 | 33 | 2,543,433 | 3,782,901.69 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 4.99 | 27 | 342,959 | 1,710,392.40 | |||
| UPL | 3.77 | 3.77 | 3.50 | 3.50 | 3.50 | -0.27 | -7.16 | 3.72 | 17 | 243,524 | 906,043.02 |
| VERITASKAP | 1.27 | 1.27 | 1.39 | 1.28 | 1.39 | 0.12 | 9.45 | 1.36 | 125 | 13,624,514 | 18,577,896.83 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 40.00 | 19 | 1,783 | 71,320.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 22.26 | 48 | 569,424 | 12,675,079.30 | |||
| WAPCO | 70.50 | 70.50 | 70.50 | 0.00 | 67.59 | 146 | 1,154,799 | 78,051,195.25 | |||
| WAPIC | 1.69 | 1.69 | 1.85 | 1.65 | 1.78 | 0.09 | 5.33 | 1.74 | 137 | 5,696,409 | 9,938,535.91 |
| WEMABANK | 8.75 | 8.75 | 8.70 | 8.35 | 8.70 | -0.05 | -0.57 | 8.51 | 127 | 3,657,340 | 31,139,618.75 |
| ZENITHBANK | 44.70 | 44.70 | 45.00 | 44.80 | 44.80 | 0.10 | 0.22 | 44.86 | 319 | 9,711,583 | 435,691,306.05 |
| TOTAL TRANSACTION (119) | 10,231 | 400,314,025 | 17,055,305,505.59 |
