| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 3.89 | 11 | 5,979 | 23,276.00 | |||
| ABCTRANS | 1.50 | 1.50 | 1.63 | 1.63 | 1.63 | 0.13 | 8.67 | 1.59 | 53 | 428,764 | 681,544.36 |
| ACADEMY | 2.90 | 2.90 | 2.90 | 0.00 | 2.92 | 27 | 48,934 | 143,127.04 | |||
| ACCESSCORP | 23.85 | 23.85 | 24.70 | 23.50 | 24.40 | 0.55 | 2.31 | 23.85 | 665 | 30,422,708 | 725,482,311.00 |
| AFRIPRUD | 33.00 | 35.45 | 36.30 | 34.00 | 36.25 | 3.25 | 9.85 | 35.78 | 688 | 23,316,002 | 834,196,837.85 |
| AIICO | 1.60 | 1.60 | 1.70 | 1.63 | 1.64 | 0.04 | 2.50 | 1.66 | 202 | 8,241,721 | 13,687,612.19 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 10 | 2,128 | 5,048,680.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.04 | 10 | 3,455 | 24,323.15 | |||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 537.29 | 255 | 510,825 | 274,461,446.80 | |||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 2.09 | 4 | 3,574 | 7,466.70 | |||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 20.17 | 35 | 37,361 | 753,541.55 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 90.89 | 39 | 529,800 | 48,154,769.90 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 173 | 131,000 | 10,964,700.00 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 66 | 3,142 | 1,182,020.40 | |||
| CADBURY | 25.00 | 25.00 | 24.60 | 23.00 | 23.00 | -2.00 | -8.00 | 24.22 | 105 | 800,439 | 19,388,601.90 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 43.04 | 15 | 26,398 | 1,136,067.00 | |||
| CAVERTON | 2.60 | 2.60 | 2.86 | 2.81 | 2.81 | 0.21 | 8.08 | 2.84 | 97 | 2,702,298 | 7,674,871.30 |
| CHAMPION | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -0.14 | -3.51 | 3.85 | 43 | 1,700,248 | 6,551,082.37 |
| CHAMS | 2.14 | 2.14 | 2.14 | 2.11 | 2.11 | -0.03 | -1.40 | 2.13 | 73 | 2,081,613 | 4,436,661.39 |
| CILEASING | 4.00 | 4.00 | 4.00 | 3.99 | 4.00 | 0.00 | 0.00 | 3.89 | 26 | 841,850 | 3,276,965.00 |
| CONHALLPLC | 3.56 | 3.56 | 3.56 | 3.40 | 3.54 | -0.02 | -0.56 | 3.44 | 45 | 4,950,237 | 17,010,259.53 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 331.20 | 57 | 102,583 | 33,975,489.60 | |||
| CORNERST | 3.17 | 3.17 | 3.20 | 2.92 | 2.92 | -0.25 | -7.89 | 3.12 | 56 | 3,622,925 | 11,311,281.45 |
| CUSTODIAN | 19.90 | 19.90 | 19.85 | 19.00 | 19.85 | -0.05 | -0.25 | 19.11 | 85 | 3,304,902 | 63,168,177.80 |
| CUTIX | 2.47 | 2.47 | 2.40 | 2.40 | 2.40 | -0.07 | -2.83 | 2.39 | 94 | 1,336,495 | 3,198,242.86 |
| CWG | 7.95 | 7.95 | 8.30 | 8.00 | 8.30 | 0.35 | 4.40 | 8.25 | 47 | 1,272,940 | 10,499,323.65 |
| DAARCOMM | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 37 | 1,164,406 | 777,038.21 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 432.00 | 273 | 150,941 | 65,206,512.00 | |||
| DANGSUGAR | 37.00 | 37.00 | 40.70 | 37.90 | 40.00 | 3.00 | 8.11 | 39.94 | 417 | 6,611,443 | 264,060,623.20 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 19 | 384,984 | 364,849.07 |
| ELLAHLAKES | 3.08 | 3.08 | 3.20 | 3.05 | 3.14 | 0.06 | 1.95 | 3.14 | 88 | 3,675,176 | 11,551,446.85 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 21.35 | 3 | 558 | 11,912.10 | |||
| ETERNA | 34.15 | 34.15 | 37.55 | 37.55 | 37.55 | 3.40 | 9.96 | 37.52 | 48 | 630,923 | 23,671,147.35 |
| ETI | 29.50 | 29.50 | 28.10 | 28.10 | 28.10 | -1.40 | -4.75 | 28.55 | 59 | 536,801 | 15,323,100.95 |
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.08 | 29 | 779,017 | 4,734,351.80 | |||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.73 | 22 | 47,256 | 507,050.50 | |||
| FCMB | 9.10 | 9.10 | 10.00 | 9.30 | 10.00 | 0.90 | 9.89 | 9.81 | 294 | 5,453,988 | 53,525,157.45 |
| FIDELITYBK | 17.25 | 17.25 | 17.85 | 17.00 | 17.50 | 0.25 | 1.45 | 17.21 | 568 | 56,413,320 | 970,847,055.20 |
| FIDSON | 18.95 | 18.95 | 18.95 | 18.20 | 18.95 | 0.00 | 0.00 | 18.32 | 120 | 1,387,694 | 25,421,537.60 |
| FIRSTHOLDCO | 29.30 | 29.30 | 29.20 | 28.50 | 28.50 | -0.80 | -2.73 | 28.86 | 271 | 3,672,784 | 105,980,794.45 |
| FTNCOCOA | 1.62 | 1.62 | 1.69 | 1.65 | 1.69 | 0.07 | 4.32 | 1.67 | 49 | 1,279,437 | 2,140,753.61 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 135 | 9,125,788 | 9,445,190,580.00 | |||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 6.98 | 1 | 300 | 2,094.00 | |||
| GTCO | 59.50 | 59.50 | 61.00 | 59.60 | 59.60 | 0.10 | 0.17 | 60.17 | 341 | 3,314,966 | 199,475,344.60 |
| GUINEAINS | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.66 | 41 | 658,420 | 437,499.37 |
| GUINNESS | 79.90 | 79.90 | 79.90 | 0.00 | 76.91 | 100 | 202,863 | 15,602,569.50 | |||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 5.29 | 7 | 19,765 | 104,556.85 | |||
| HONYFLOUR | 13.45 | 13.45 | 12.50 | 12.50 | 12.50 | -0.95 | -7.06 | 12.64 | 292 | 4,529,014 | 57,260,270.68 |
| IKEJAHOTEL | 10.70 | 10.70 | 10.70 | 0.00 | 11.09 | 68 | 704,559 | 7,810,437.45 | |||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.57 | 9 | 5,997 | 207,325.25 | |||
| INTBREW | 5.20 | 5.20 | 5.20 | 0.00 | 5.58 | 21 | 72,988 | 406,928.35 | |||
| INTENEGINS | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -0.17 | -8.72 | 1.81 | 29 | 535,273 | 966,744.10 |
| JAIZBANK | 3.50 | 3.50 | 3.56 | 3.26 | 3.45 | -0.05 | -1.43 | 3.40 | 227 | 4,442,617 | 15,118,824.17 |
| JAPAULGOLD | 2.05 | 2.05 | 2.12 | 2.00 | 2.00 | -0.05 | -2.44 | 2.03 | 140 | 8,650,678 | 17,550,994.91 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 117.17 | 43 | 23,422 | 2,744,265.20 | |||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 8.14 | 25 | 26,857 | 218,626.82 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.39 | 2 | 1,100 | 10,330.00 | |||
| LASACO | 2.65 | 2.65 | 2.65 | 0.00 | 2.81 | 25 | 396,830 | 1,116,801.50 | |||
| LEARNAFRCA | 3.63 | 3.63 | 3.63 | 0.00 | 3.61 | 16 | 73,782 | 266,485.03 | |||
| LINKASSURE | 1.20 | 1.20 | 1.20 | 0.00 | 1.24 | 16 | 315,044 | 391,107.96 | |||
| LIVESTOCK | 8.35 | 8.35 | 9.18 | 8.96 | 8.96 | 0.61 | 7.31 | 9.08 | 424 | 8,803,616 | 79,895,589.45 |
| MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.90 | 67 | 2,655,535 | 23,638,943.95 |
| MAYBAKER | 7.95 | 7.95 | 8.20 | 8.20 | 8.20 | 0.25 | 3.14 | 8.20 | 62 | 521,824 | 4,279,414.40 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 9.79 | 13 | 63,755 | 624,079.25 | |||
| MRS | 174.80 | 174.80 | 176.90 | 176.90 | 176.90 | 2.10 | 1.20 | 171.93 | 172 | 523,618 | 90,024,297.30 |
| MTNN | 255.80 | 255.80 | 255.80 | 0.00 | 246.43 | 627 | 556,095 | 137,036,065.60 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.39 | 19 | 56,731 | 475,753.95 | |||
| NAHCO | 63.00 | 63.00 | 63.00 | 0.00 | 62.41 | 100 | 1,085,054 | 67,721,501.65 | |||
| NASCON | 41.40 | 41.40 | 41.60 | 41.60 | 41.60 | 0.20 | 0.48 | 41.36 | 111 | 1,923,676 | 79,571,130.85 |
| NB | 32.00 | 32.00 | 32.00 | 31.80 | 31.80 | -0.20 | -0.63 | 31.90 | 132 | 1,548,335 | 49,397,384.30 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.00 | 1 | 350 | 2,450.00 | |||
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 2.81 | 32 | 258,667 | 725,833.84 | |||
| NEM | 14.00 | 14.00 | 14.00 | 13.95 | 14.00 | 0.00 | 0.00 | 13.93 | 57 | 1,690,291 | 23,551,557.60 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 999.27 | 75 | 51,270 | 51,232,500.00 | |||
| NGXGROUP | 33.00 | 33.00 | 33.40 | 33.00 | 33.00 | 0.00 | 0.00 | 33.01 | 88 | 1,665,804 | 54,987,946.25 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 121.33 | 25 | 21,112 | 2,561,547.70 | |||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 69.68 | 26 | 38,471 | 2,680,558.30 | |||
| NPFMCRFBK | 1.83 | 1.83 | 1.83 | 1.80 | 1.83 | 0.00 | 0.00 | 1.82 | 27 | 5,259,655 | 9,598,453.12 |
| NSLTECH | 0.61 | 0.61 | 0.63 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62 | 29 | 1,354,078 | 835,091.16 |
| OANDO | 56.00 | 56.00 | 54.00 | 53.50 | 54.00 | -2.00 | -3.57 | 53.83 | 723 | 3,909,556 | 210,449,434.45 |
| OKOMUOIL | 543.00 | 543.00 | 543.00 | 0.00 | 547.36 | 121 | 45,421 | 24,861,813.80 | |||
| OMATEK | 0.76 | 0.76 | 0.76 | 0.71 | 0.71 | -0.05 | -6.58 | 0.73 | 46 | 2,684,892 | 1,972,633.90 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 717.21 | 179 | 469,358 | 336,628,553.90 | |||
| PRESTIGE | 1.12 | 1.12 | 1.14 | 1.04 | 1.14 | 0.02 | 1.79 | 1.07 | 171 | 11,259,122 | 12,046,098.78 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 33.57 | 52 | 319,933 | 10,740,140.85 | |||
| REDSTAREX | 5.94 | 5.94 | 5.94 | 0.00 | 5.82 | 15 | 11,672 | 67,932.60 | |||
| REGALINS | 0.72 | 0.72 | 0.71 | 0.65 | 0.71 | -0.01 | -1.39 | 0.68 | 35 | 4,236,001 | 2,886,737.76 |
| ROYALEX | 0.78 | 0.78 | 0.82 | 0.71 | 0.82 | 0.04 | 5.13 | 0.77 | 35 | 2,080,408 | 1,600,956.25 |
| RTBRISCOE | 2.60 | 2.60 | 2.60 | 0.00 | 2.57 | 27 | 411,220 | 1,054,898.13 | |||
| SCOA | 3.78 | 3.78 | 4.07 | 4.07 | 4.07 | 0.29 | 7.67 | 3.99 | 31 | 159,382 | 635,782.17 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 55 | 4,443 | 22,792,590.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 212.43 | 35 | 49,986 | 10,618,725.05 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.96 | 18 | 21,475 | 901,179.40 | |||
| SOVRENINS | 0.99 | 0.99 | 1.05 | 1.00 | 1.00 | 0.01 | 1.01 | 1.02 | 19 | 876,154 | 896,968.87 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 62.74 | 67 | 124,250 | 7,795,645.30 | |||
| STERLINGNG | 5.12 | 5.12 | 5.38 | 5.20 | 5.32 | 0.20 | 3.91 | 5.28 | 166 | 4,123,304 | 21,762,476.49 |
| SUNUASSUR | 5.10 | 5.10 | 4.95 | 4.60 | 4.95 | -0.15 | -2.94 | 4.74 | 62 | 1,644,971 | 7,795,670.03 |
| TANTALIZER | 2.59 | 2.59 | 2.83 | 2.62 | 2.75 | 0.16 | 6.18 | 2.78 | 245 | 11,804,536 | 32,858,176.55 |
| TOTAL | 670.00 | 670.00 | 637.00 | 637.00 | 637.00 | -33.00 | -4.93 | 654.24 | 63 | 227,552 | 148,874,312.10 |
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 114.95 | 56 | 15,127 | 1,738,848.00 | |||
| TRANSCORP | 46.90 | 46.90 | 51.55 | 51.00 | 51.55 | 4.65 | 9.91 | 49.93 | 527 | 5,118,771 | 255,566,406.80 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 85 | 170.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 53 | 23,518 | 7,725,663.00 | |||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 2.00 | 6 | 13,471 | 26,952.00 | |||
| UACN | 35.00 | 35.00 | 35.05 | 35.05 | 35.05 | 0.05 | 0.14 | 35.07 | 56 | 656,678 | 23,028,474.50 |
| UBA | 37.95 | 37.95 | 38.00 | 37.60 | 37.60 | -0.35 | -0.92 | 37.85 | 503 | 13,102,928 | 495,978,563.60 |
| UCAP | 19.95 | 19.95 | 20.95 | 20.00 | 20.50 | 0.55 | 2.76 | 20.56 | 381 | 8,183,848 | 168,270,779.30 |
| UHOMREIT | 56.90 | 56.90 | 56.90 | 0.00 | 54.63 | 12 | 70,406 | 3,846,423.05 | |||
| UNILEVER | 40.00 | 40.00 | 40.00 | 0.00 | 38.79 | 59 | 246,825 | 9,573,186.25 | |||
| UNIONDICON | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.05 | -1.02 | 4.86 | 13 | 319,407 | 1,553,435.30 |
| UNIVINSURE | 0.60 | 0.60 | 0.61 | 0.57 | 0.59 | -0.01 | -1.67 | 0.59 | 87 | 9,797,588 | 5,801,480.44 |
| UPDC | 2.70 | 2.70 | 2.76 | 2.70 | 2.70 | 0.00 | 0.00 | 2.72 | 144 | 10,788,574 | 29,291,450.02 |
| UPDCREIT | 5.90 | 5.90 | 5.90 | 0.00 | 6.00 | 50 | 177,800 | 1,067,527.75 | |||
| UPL | 4.80 | 4.80 | 4.80 | 0.00 | 4.59 | 39 | 1,136,466 | 5,219,136.93 | |||
| VERITASKAP | 1.13 | 1.13 | 1.14 | 1.12 | 1.12 | -0.01 | -0.88 | 1.13 | 76 | 2,996,505 | 3,387,269.14 |
| VFDGROUP | 52.40 | 52.40 | 47.20 | 47.20 | 47.20 | -5.20 | -9.92 | 47.24 | 21 | 342,387 | 16,173,161.30 |
| VITAFOAM | 37.00 | 37.00 | 37.35 | 37.35 | 37.35 | 0.35 | 0.95 | 36.92 | 71 | 528,273 | 19,506,291.25 |
| WAPCO | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.00 | -1.33 | 72.39 | 208 | 3,625,390 | 262,428,826.15 |
| WAPIC | 2.50 | 2.50 | 2.50 | 2.45 | 2.50 | 0.00 | 0.00 | 2.51 | 65 | 1,261,282 | 3,166,344.47 |
| WEMABANK | 11.10 | 11.10 | 11.25 | 10.70 | 11.00 | -0.10 | -0.90 | 10.80 | 189 | 3,735,912 | 40,344,040.80 |
| ZENITHBANK | 47.80 | 47.80 | 48.00 | 47.90 | 48.00 | 0.20 | 0.42 | 47.96 | 804 | 27,643,761 | 1,325,889,540.30 |
| TOTAL TRANSACTION (121) | 14,489 | 364,043,887 | 17,621,108,592.27 |
