| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.15 | 5.15 | 5.58 | 5.56 | 5.58 | 0.43 | 8.35 | 5.49 | 41 | 664,427 | 3,646,919.94 |
| ABCTRANS | 1.40 | 1.40 | 1.40 | 0.00 | 1.41 | 19 | 105,545 | 148,764.60 | |||
| ACADEMY | 2.61 | 2.61 | 2.61 | 0.00 | 2.47 | 9 | 34,351 | 84,819.77 | |||
| ACCESSCORP | 20.55 | 20.55 | 21.45 | 20.05 | 21.00 | 0.45 | 2.19 | 20.97 | 966 | 56,497,979 | 1,185,008,227.90 |
| AFRIPRUD | 13.65 | 13.65 | 12.90 | 12.30 | 12.60 | -1.05 | -7.69 | 12.56 | 257 | 3,988,274 | 50,095,950.65 |
| AIICO | 1.40 | 1.40 | 1.46 | 1.26 | 1.30 | -0.10 | -7.14 | 1.32 | 244 | 16,704,523 | 22,003,336.47 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 4 | 1,463 | 3,470,967.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.18 | 2 | 1,040 | 7,464.00 | |||
| ARADEL | 497.00 | 497.00 | 497.00 | 0.00 | 447.40 | 339 | 390,216 | 174,582,289.40 | |||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 1.98 | 2 | 100,392 | 198,824.16 | |||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 18.10 | 15 | 28,604 | 517,638.85 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 89.90 | 16 | 201,492 | 18,114,130.80 | |||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 75.43 | 115 | 532,111 | 40,134,739.10 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.23 | 58 | 6,624 | 2,492,172.80 | |||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 21.66 | 78 | 222,722 | 4,824,329.35 | |||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 42.38 | 23 | 71,287 | 3,021,369.50 | |||
| CAVERTON | 2.26 | 2.26 | 2.34 | 2.04 | 2.10 | -0.16 | -7.08 | 2.19 | 83 | 2,765,487 | 6,049,642.03 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.76 | 12 | 131,985 | 495,648.87 | |||
| CHAMS | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | -0.15 | -7.50 | 1.90 | 145 | 11,592,689 | 21,981,691.18 |
| CILEASING | 3.87 | 3.87 | 3.80 | 3.51 | 3.51 | -0.36 | -9.30 | 3.54 | 63 | 3,145,410 | 11,128,825.19 |
| CONHALLPLC | 2.81 | 2.81 | 2.70 | 2.55 | 2.70 | -0.11 | -3.91 | 2.56 | 45 | 15,357,617 | 39,379,223.20 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 28 | 4,513 | 1,345,325.30 | |||
| CORNERST | 2.97 | 2.97 | 2.98 | 2.97 | 2.97 | 0.00 | 0.00 | 2.97 | 36 | 2,344,947 | 6,967,742.88 |
| CUSTODIAN | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -1.00 | -5.56 | 17.39 | 52 | 1,096,096 | 19,063,887.50 |
| CUTIX | 2.39 | 2.39 | 2.37 | 2.30 | 2.30 | -0.09 | -3.77 | 2.31 | 63 | 6,362,103 | 14,727,846.56 |
| CWG | 8.00 | 8.00 | 7.50 | 7.35 | 7.35 | -0.65 | -8.13 | 7.47 | 55 | 1,007,919 | 7,531,339.15 |
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 37 | 1,075,122 | 646,688.73 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 432.00 | 128 | 56,084 | 24,228,288.00 | |||
| DANGSUGAR | 32.65 | 32.65 | 31.80 | 31.10 | 31.80 | -0.85 | -2.60 | 31.56 | 224 | 1,926,914 | 60,819,989.50 |
| DEAPCAP | 0.95 | 0.95 | 0.95 | 0.00 | 0.91 | 8 | 15,925 | 14,558.50 | |||
| ELLAHLAKES | 2.95 | 2.95 | 2.97 | 2.90 | 2.90 | -0.05 | -1.69 | 2.92 | 137 | 15,801,224 | 46,183,257.02 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 23.17 | 2 | 600 | 13,900.00 | |||
| ETERNA | 35.85 | 35.85 | 35.85 | 0.00 | 32.45 | 67 | 717,053 | 23,267,508.30 | |||
| ETI | 29.40 | 29.40 | 29.80 | 29.80 | 29.80 | 0.40 | 1.36 | 29.22 | 44 | 462,170 | 13,503,493.35 |
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 5.66 | 23 | 123,241 | 697,092.60 | |||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.75 | 2 | 1,960 | 21,070.00 | |||
| FCMB | 9.30 | 9.30 | 9.30 | 8.45 | 9.25 | -0.05 | -0.54 | 8.91 | 401 | 23,346,382 | 208,101,267.80 |
| FIDELITYBK | 18.05 | 18.05 | 18.60 | 17.35 | 18.50 | 0.45 | 2.49 | 17.93 | 580 | 24,067,010 | 431,614,958.65 |
| FIDSON | 19.45 | 19.45 | 18.10 | 17.55 | 18.10 | -1.35 | -6.94 | 17.67 | 67 | 761,222 | 13,453,416.65 |
| FIRSTHOLDCO | 24.35 | 24.35 | 25.90 | 24.70 | 25.25 | 0.90 | 3.70 | 25.07 | 332 | 8,180,171 | 205,078,571.10 |
| FTNCOCOA | 1.70 | 1.70 | 1.70 | 1.59 | 1.59 | -0.11 | -6.47 | 1.63 | 46 | 1,131,309 | 1,840,712.21 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 43 | 1,469 | 1,509,250.60 | |||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 6.90 | 1 | 200 | 1,380.00 | |||
| GTCO | 65.50 | 65.50 | 66.75 | 65.95 | 65.95 | 0.45 | 0.69 | 66.54 | 896 | 51,555,522 | 3,430,470,391.35 |
| GUINEAINS | 0.69 | 0.69 | 0.69 | 0.00 | 0.66 | 36 | 508,944 | 337,813.75 | |||
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 80.13 | 75 | 215,428 | 17,262,592.65 | |||
| HONYFLOUR | 10.19 | 10.19 | 9.58 | 9.18 | 9.58 | -0.61 | -5.99 | 9.25 | 304 | 6,394,873 | 59,124,751.33 |
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 9.98 | 33 | 394,838 | 3,940,271.75 | |||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.94 | 9 | 8,625 | 301,385.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.56 | 4 | 630 | 4,130.00 | |||
| INTBREW | 5.01 | 5.01 | 5.10 | 5.00 | 5.03 | 0.02 | 0.40 | 5.02 | 51 | 3,319,077 | 16,650,983.75 |
| INTENEGINS | 1.64 | 1.64 | 1.64 | 0.00 | 1.50 | 6 | 43,432 | 65,287.20 | |||
| JAIZBANK | 3.10 | 3.10 | 2.99 | 2.80 | 2.99 | -0.11 | -3.55 | 2.89 | 203 | 6,415,645 | 18,560,335.05 |
| JAPAULGOLD | 1.78 | 1.78 | 1.75 | 1.61 | 1.61 | -0.17 | -9.55 | 1.65 | 186 | 9,983,900 | 16,453,474.12 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 123.30 | 24 | 12,798 | 1,577,993.40 | |||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 7.23 | 10 | 26,950 | 194,776.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 1 | 100 | 1,000.00 | |||
| LASACO | 2.13 | 2.13 | 1.94 | 1.92 | 1.92 | -0.21 | -9.86 | 1.94 | 65 | 2,390,548 | 4,647,717.46 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.01 | 16 | 409,474 | 1,232,280.66 | |||
| LINKASSURE | 1.31 | 1.31 | 1.31 | 1.20 | 1.20 | -0.11 | -8.40 | 1.26 | 18 | 1,397,360 | 1,766,474.92 |
| LIVESTOCK | 7.30 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00 | 0.00 | 7.26 | 167 | 3,393,372 | 24,645,407.50 |
| MANSARD | 7.81 | 7.81 | 8.00 | 8.00 | 8.00 | 0.19 | 2.43 | 7.85 | 67 | 654,878 | 5,143,930.43 |
| MAYBAKER | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -0.40 | -5.63 | 6.65 | 63 | 1,304,961 | 8,678,522.60 |
| MBENEFIT | 0.88 | 0.88 | 0.92 | 0.80 | 0.92 | 0.04 | 4.55 | 0.82 | 66 | 12,590,904 | 10,359,887.54 |
| MRS | 174.90 | 174.90 | 174.90 | 0.00 | 157.59 | 61 | 123,004 | 19,384,348.30 | |||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 222.62 | 476 | 560,139 | 124,695,501.40 | |||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 7.80 | 2 | 40,000 | 312,000.00 | |||
| NAHCO | 69.90 | 69.90 | 62.95 | 62.95 | 62.95 | -6.95 | -9.94 | 62.95 | 81 | 372,226 | 23,431,626.70 |
| NASCON | 42.00 | 42.00 | 41.80 | 40.00 | 41.80 | -0.20 | -0.48 | 40.15 | 69 | 1,226,210 | 49,232,802.10 |
| NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 99 | 952,639 | 30,485,243.45 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.32 | 1 | 4 | 29.28 | |||
| NEIMETH | 2.63 | 2.63 | 2.42 | 2.42 | 2.42 | -0.21 | -7.98 | 2.44 | 33 | 461,671 | 1,126,246.12 |
| NEM | 13.10 | 13.10 | 12.85 | 11.80 | 11.80 | -1.30 | -9.92 | 12.20 | 83 | 3,670,182 | 44,760,000.40 |
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 975.09 | 54 | 194,338 | 189,496,961.10 | |||
| NGXGROUP | 32.45 | 32.45 | 32.45 | 0.00 | 30.75 | 61 | 703,396 | 21,629,897.20 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 122.76 | 17 | 3,871 | 475,193.80 | |||
| NNFM | 87.75 | 87.75 | 87.75 | 0.00 | 79.03 | 21 | 321,443 | 25,402,949.25 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.66 | 1.62 | 1.66 | -0.05 | -2.92 | 1.64 | 18 | 829,860 | 1,359,059.05 |
| NSLTECH | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 38 | 2,982,560 | 1,461,398.40 |
| OANDO | 37.80 | 37.80 | 38.00 | 35.75 | 38.00 | 0.20 | 0.53 | 36.10 | 670 | 6,253,814 | 225,779,879.60 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 515.34 | 124 | 20,384 | 10,504,638.30 | |||
| OMATEK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 29 | 630,827 | 364,953.26 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 711.06 | 214 | 617,799 | 439,290,256.30 | |||
| PRESTIGE | 0.88 | 0.88 | 0.93 | 0.80 | 0.88 | 0.00 | 0.00 | 0.84 | 39 | 3,782,069 | 3,165,047.65 |
| PZ | 33.40 | 33.40 | 33.40 | 0.00 | 30.10 | 13 | 27,675 | 833,017.50 | |||
| REDSTAREX | 4.80 | 4.80 | 4.80 | 0.00 | 4.44 | 6 | 86,835 | 385,270.00 | |||
| REGALINS | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 376 | 1,856,555 | 954,367.93 |
| ROYALEX | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -0.09 | -9.78 | 0.83 | 25 | 3,086,676 | 2,562,899.20 |
| RTBRISCOE | 2.16 | 2.16 | 2.16 | 1.95 | 1.95 | -0.21 | -9.72 | 2.03 | 36 | 758,473 | 1,536,130.52 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 4.49 | 26 | 120,966 | 543,163.85 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 21 | 1,247 | 6,397,110.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 209.15 | 24 | 56,063 | 11,725,600.65 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.85 | 10 | 8,634 | 361,332.90 | |||
| SOVRENINS | 0.91 | 0.91 | 1.00 | 0.82 | 0.92 | 0.01 | 1.10 | 0.88 | 59 | 4,319,311 | 3,807,612.93 |
| STANBIC | 62.00 | 62.00 | 62.00 | 0.00 | 60.59 | 96 | 483,154 | 29,274,881.65 | |||
| STERLINGNG | 4.82 | 4.82 | 5.20 | 4.34 | 5.15 | 0.33 | 6.85 | 4.73 | 207 | 7,264,083 | 34,387,626.28 |
| SUNUASSUR | 5.19 | 5.19 | 5.19 | 0.00 | 5.13 | 13 | 56,790 | 291,590.00 | |||
| TANTALIZER | 2.60 | 2.60 | 2.72 | 2.40 | 2.40 | -0.20 | -7.69 | 2.46 | 107 | 5,328,926 | 13,119,577.32 |
| TOTAL | 745.00 | 745.00 | 745.00 | 0.00 | 674.35 | 102 | 51,986 | 35,056,579.40 | |||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 133.48 | 45 | 14,988 | 2,000,631.35 | |||
| TRANSCORP | 42.10 | 42.10 | 40.10 | 40.10 | 40.10 | -2.00 | -4.75 | 38.80 | 266 | 1,616,837 | 62,738,241.70 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 500 | 1,000.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 21 | 4,336 | 1,424,376.00 | |||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 1.98 | 3 | 1,306 | 2,585.88 | |||
| UACN | 29.00 | 29.00 | 27.00 | 26.60 | 27.00 | -2.00 | -6.90 | 26.83 | 91 | 1,888,562 | 50,673,307.20 |
| UBA | 34.05 | 34.05 | 35.00 | 34.25 | 34.95 | 0.90 | 2.64 | 34.70 | 746 | 17,004,729 | 590,094,036.90 |
| UCAP | 14.55 | 14.55 | 14.80 | 13.15 | 14.50 | -0.05 | -0.34 | 13.72 | 612 | 23,305,142 | 319,858,237.15 |
| UHOMREIT | 51.25 | 51.25 | 46.15 | 46.15 | 46.15 | -5.10 | -9.95 | 46.28 | 9 | 132,937 | 6,151,786.10 |
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 35.74 | 41 | 320,770 | 11,464,181.00 | |||
| UNIONDICON | 5.80 | 5.80 | 5.80 | 0.00 | 6.30 | 8 | 111,552 | 703,082.35 | |||
| UNIVINSURE | 0.48 | 0.48 | 0.52 | 0.46 | 0.47 | -0.01 | -2.08 | 0.48 | 78 | 9,437,620 | 4,572,218.70 |
| UPDC | 2.97 | 2.97 | 2.90 | 2.68 | 2.68 | -0.29 | -9.76 | 2.72 | 91 | 3,876,851 | 10,547,515.87 |
| UPDCREIT | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.10 | -1.75 | 5.72 | 65 | 1,156,022 | 6,608,764.70 |
| UPL | 3.89 | 3.89 | 3.55 | 3.52 | 3.55 | -0.34 | -8.74 | 3.53 | 22 | 4,794,365 | 16,944,170.85 |
| VERITASKAP | 0.95 | 0.95 | 0.92 | 0.86 | 0.86 | -0.09 | -9.47 | 0.87 | 124 | 11,759,618 | 10,180,796.78 |
| VFDGROUP | 62.70 | 67.50 | 67.50 | 65.90 | 66.00 | 3.30 | 4.89 | 66.56 | 371 | 4,389,777 | 292,187,811.70 |
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 33.94 | 40 | 104,453 | 3,545,284.35 | |||
| WAPCO | 72.60 | 72.60 | 72.00 | 65.90 | 72.00 | -0.60 | -0.83 | 67.33 | 198 | 2,487,228 | 167,467,321.80 |
| WAPIC | 1.95 | 1.95 | 1.95 | 1.77 | 1.77 | -0.18 | -9.23 | 1.81 | 68 | 2,192,825 | 3,970,610.78 |
| WEMABANK | 11.00 | 11.00 | 10.80 | 10.45 | 10.80 | -0.20 | -1.82 | 10.43 | 199 | 5,968,117 | 62,222,574.30 |
| ZENITHBANK | 45.50 | 45.50 | 47.20 | 45.00 | 47.00 | 1.50 | 3.30 | 46.35 | 830 | 17,976,879 | 833,218,598.15 |
| TOTAL TRANSACTION (121) | 14,452 | 457,849,355 | 10,099,609,851.52 |
