| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 1.68 | 1 | 502 | 843.36 | |||
| ABCTRANS | 0.84 | 0.84 | 0.84 | 0.00 | 0.82 | 18 | 93,740 | 76,498.40 | |||
| ACADEMY | 1.70 | 1.70 | 1.70 | 0.00 | 1.73 | 5 | 21,026 | 36,400.98 | |||
| ACCESSCORP | 18.10 | 18.10 | 18.10 | 17.90 | 18.00 | -0.10 | -0.55 | 18.01 | 574 | 52,358,042 | 942,760,917.45 |
| AFRIPRUD | 6.65 | 6.65 | 6.65 | 6.55 | 6.60 | -0.05 | -0.75 | 6.60 | 59 | 1,389,662 | 9,170,854.05 |
| AIICO | 0.74 | 0.74 | 0.77 | 0.74 | 0.74 | 0.00 | 0.00 | 0.75 | 47 | 1,807,418 | 1,354,395.31 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,814.92 | 12 | 597 | 1,083,507.60 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 21 | 769,854 | 10,005,661.60 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.78 | 9 | 54,282 | 2,919,396.50 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 94.17 | 83 | 548,189 | 51,622,223.95 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 180.34 | 61 | 105,319 | 18,992,918.00 | |||
| CADBURY | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.00 | 0.00 | 15.33 | 40 | 234,063 | 3,589,052.30 |
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 19.91 | 27 | 243,537 | 4,848,794.50 | |||
| CAVERTON | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -0.10 | -6.29 | 1.51 | 21 | 423,760 | 639,029.32 |
| CHAMPION | 3.45 | 3.45 | 3.45 | 0.00 | 3.45 | 3 | 5,098 | 17,588.10 | |||
| CHAMS | 2.14 | 2.14 | 2.13 | 2.03 | 2.10 | -0.04 | -1.87 | 2.07 | 84 | 8,183,294 | 16,962,178.01 |
| CILEASING | 5.20 | 5.20 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96 | 5.11 | 113 | 3,538,601 | 18,068,039.93 |
| CONHALLPLC | 1.09 | 1.09 | 1.19 | 1.19 | 1.19 | 0.10 | 9.17 | 1.19 | 8 | 1,601,201 | 1,905,429.19 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 78.13 | 14 | 7,208 | 563,193.10 | |||
| CORNERST | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.05 | -3.50 | 1.38 | 20 | 428,306 | 592,316.65 |
| CUSTODIAN | 7.70 | 7.70 | 7.70 | 0.00 | 7.86 | 27 | 280,551 | 2,206,371.30 | |||
| CUTIX | 2.30 | 2.30 | 2.25 | 2.23 | 2.23 | -0.07 | -3.04 | 2.25 | 41 | 1,940,300 | 4,361,820.98 |
| CWG | 7.62 | 7.62 | 6.90 | 6.90 | 6.90 | -0.72 | -9.45 | 6.91 | 21 | 217,703 | 1,504,877.50 |
| DAARCOMM | 0.38 | 0.38 | 0.39 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 25 | 3,576,204 | 1,272,330.32 |
| DANGCEM | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | -8.00 | -2.44 | 319.64 | 76 | 216,760 | 69,285,911.50 |
| DANGSUGAR | 60.00 | 60.00 | 60.00 | 59.50 | 59.90 | -0.10 | -0.17 | 59.77 | 198 | 1,631,198 | 97,489,310.90 |
| DEAPCAP | 0.77 | 0.77 | 0.75 | 0.70 | 0.70 | -0.07 | -9.09 | 0.71 | 45 | 2,870,350 | 2,025,291.79 |
| ELLAHLAKES | 3.40 | 3.40 | 3.34 | 3.06 | 3.18 | -0.22 | -6.47 | 3.10 | 148 | 8,814,756 | 27,334,828.36 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.10 | 4 | 4,417 | 79,964.35 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.06 | 65 | 767,919 | 10,031,748.65 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.82 | 43 | 378,385 | 6,362,741.45 | |||
| ETRANZACT | 6.70 | 6.70 | 6.85 | 6.85 | 6.85 | 0.15 | 2.24 | 6.83 | 18 | 281,210 | 1,921,488.50 |
| FBNH | 22.00 | 22.50 | 22.55 | 22.00 | 22.30 | 0.30 | 1.36 | 22.43 | 304 | 13,590,036 | 304,803,485.25 |
| FCMB | 6.95 | 7.15 | 7.35 | 6.90 | 6.95 | 0.00 | 0.00 | 7.03 | 156 | 9,308,173 | 65,415,713.60 |
| FIDELITYBK | 8.90 | 8.90 | 9.05 | 8.90 | 9.00 | 0.10 | 1.12 | 8.94 | 213 | 13,568,628 | 121,324,051.60 |
| FIDSON | 17.15 | 17.15 | 17.15 | 0.00 | 15.94 | 52 | 651,497 | 10,384,908.40 | |||
| FLOURMILL | 31.65 | 31.65 | 31.65 | 0.00 | 31.10 | 57 | 228,204 | 7,097,122.20 | |||
| FTNCOCOA | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00 | 1.83 | 21 | 437,620 | 801,560.50 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 361.14 | 46 | 40,546 | 14,642,966.70 | |||
| GLAXOSMITH | 16.85 | 16.85 | 16.10 | 16.10 | 16.10 | -0.75 | -4.45 | 16.45 | 41 | 1,052,606 | 17,312,598.50 |
| GTCO | 38.85 | 38.85 | 38.80 | 38.50 | 38.50 | -0.35 | -0.90 | 38.66 | 260 | 8,759,868 | 338,638,227.80 |
| GUINEAINS | 0.32 | 0.32 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25 | 0.30 | 40 | 5,017,618 | 1,497,167.70 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 62.95 | 71 | 267,160 | 16,818,734.10 | |||
| HONYFLOUR | 3.24 | 3.24 | 3.24 | 0.00 | 3.20 | 19 | 84,696 | 271,242.12 | |||
| IKEJAHOTEL | 4.66 | 4.66 | 4.20 | 4.20 | 4.20 | -0.46 | -9.87 | 4.20 | 19 | 218,868 | 919,790.52 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.98 | 10 | 55,426 | 497,682.00 | |||
| INTBREW | 4.28 | 4.28 | 4.30 | 4.30 | 4.30 | 0.02 | 0.47 | 4.36 | 27 | 291,724 | 1,271,381.55 |
| JAIZBANK | 1.63 | 1.63 | 1.63 | 1.60 | 1.60 | -0.03 | -1.84 | 1.61 | 112 | 8,324,477 | 13,402,266.64 |
| JAPAULGOLD | 1.60 | 1.60 | 1.68 | 1.60 | 1.63 | 0.03 | 1.88 | 1.64 | 117 | 10,707,971 | 17,553,599.54 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 32.49 | 32 | 120,506 | 3,914,939.25 | |||
| JOHNHOLT | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.85 | 13 | 383,083 | 709,003.90 |
| LASACO | 1.95 | 1.95 | 1.99 | 1.90 | 1.90 | -0.05 | -2.56 | 1.94 | 18 | 1,637,388 | 3,174,369.10 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 3.08 | 8 | 79,253 | 244,319.84 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.82 | 1 | 300 | 246.00 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.82 | 1.68 | 1.68 | -0.17 | -9.19 | 1.78 | 91 | 6,927,121 | 12,332,759.10 |
| MANSARD | 4.53 | 4.53 | 4.71 | 4.60 | 4.60 | 0.07 | 1.55 | 4.61 | 70 | 5,866,662 | 27,073,205.35 |
| MAYBAKER | 5.30 | 5.30 | 5.30 | 0.00 | 5.24 | 43 | 407,385 | 2,135,569.05 | |||
| MBENEFIT | 0.59 | 0.59 | 0.59 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 25 | 1,679,325 | 929,210.51 |
| MEYER | 3.27 | 3.27 | 3.27 | 0.00 | 3.59 | 13 | 114,515 | 410,824.09 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 4 | 889 | 88,011.00 | |||
| MTNN | 238.00 | 238.00 | 238.00 | 0.00 | 237.46 | 295 | 651,040 | 154,599,027.60 | |||
| MULTIVERSE | 6.39 | 6.39 | 7.02 | 6.50 | 6.50 | 0.11 | 1.72 | 6.76 | 114 | 2,367,242 | 16,008,689.66 |
| NAHCO | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.00 | 0.00 | 23.88 | 66 | 829,623 | 19,807,343.35 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 54.21 | 66 | 229,320 | 12,432,545.50 | |||
| NB | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.10 | -0.26 | 37.95 | 111 | 7,477,875 | 283,750,836.10 |
| NEIMETH | 2.23 | 2.23 | 2.23 | 2.01 | 2.01 | -0.22 | -9.87 | 2.04 | 59 | 2,824,734 | 5,753,569.93 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.60 | 7 | 74,409 | 417,038.45 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1065.27 | 40 | 27,277 | 29,057,253.80 | |||
| NGXGROUP | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -0.60 | -2.65 | 22.00 | 38 | 1,229,985 | 27,061,518.20 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 108.51 | 5 | 9,247 | 1,003,363.00 | |||
| NNFM | 28.85 | 28.85 | 30.10 | 30.10 | 30.10 | 1.25 | 4.33 | 30.40 | 28 | 253,193 | 7,696,258.20 |
| NPFMCRFBK | 1.93 | 1.93 | 1.97 | 1.93 | 1.93 | 0.00 | 0.00 | 1.95 | 43 | 4,148,570 | 8,091,227.12 |
| NSLTECH | 0.60 | 0.66 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.66 | 15 | 8,804,028 | 5,810,658.48 |
| OANDO | 11.70 | 11.70 | 12.45 | 11.50 | 11.50 | -0.20 | -1.71 | 12.02 | 377 | 26,585,445 | 319,659,728.90 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 239.43 | 49 | 16,045 | 3,841,632.60 | |||
| OMATEK | 0.90 | 0.90 | 0.90 | 0.81 | 0.81 | -0.09 | -10.00 | 0.82 | 67 | 7,261,990 | 5,959,496.70 |
| PRESCO | 189.90 | 189.90 | 189.90 | 0.00 | 185.92 | 41 | 136,606 | 25,398,130.70 | |||
| PRESTIGE | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.48 | 8 | 1,078,190 | 517,827.20 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 22.62 | 42 | 193,920 | 4,387,206.50 | |||
| REDSTAREX | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.04 | -1.33 | 2.96 | 14 | 315,231 | 933,734.16 |
| REGALINS | 0.42 | 0.42 | 0.43 | 0.39 | 0.40 | -0.02 | -4.76 | 0.40 | 39 | 4,975,433 | 1,987,546.34 |
| ROYALEX | 0.63 | 0.63 | 0.67 | 0.61 | 0.67 | 0.04 | 6.35 | 0.64 | 11 | 3,515,536 | 2,252,523.67 |
| RTBRISCOE | 0.61 | 0.61 | 0.62 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62 | 20 | 687,681 | 426,164.47 |
| SEPLAT | 2,100.10 | 2,100.10 | 2,100.10 | 0.00 | 2,299.47 | 44 | 27,230 | 62,614,526.10 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.86 | 14 | 269,442 | 6,160,694.20 | |||
| SOVRENINS | 0.46 | 0.46 | 0.48 | 0.42 | 0.42 | -0.04 | -8.70 | 0.46 | 21 | 1,666,523 | 773,039.64 |
| STANBIC | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -2.00 | -3.08 | 63.12 | 46 | 589,591 | 37,216,542.10 |
| STERLINGNG | 3.73 | 3.73 | 3.75 | 3.70 | 3.71 | -0.02 | -0.54 | 3.72 | 96 | 6,566,681 | 24,398,128.48 |
| SUNUASSUR | 1.24 | 1.24 | 1.36 | 1.36 | 1.36 | 0.12 | 9.68 | 1.36 | 32 | 2,973,459 | 4,040,304.24 |
| TANTALIZER | 0.55 | 0.55 | 0.60 | 0.58 | 0.58 | 0.03 | 5.45 | 0.60 | 45 | 2,281,855 | 1,360,568.86 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 2.18 | 27 | 272,259 | 592,486.56 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.62 | 53 | 86,878 | 30,113,888.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 2 | 1,102 | 3,438.24 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.16 | 10 | 900 | 37,947.10 | |||
| TRANSCORP | 6.74 | 6.74 | 6.75 | 6.50 | 6.74 | 0.00 | 0.00 | 6.66 | 306 | 46,556,374 | 309,916,677.01 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.22 | 3 | 2,495 | 5,539.10 | |||
| UACN | 17.90 | 17.90 | 17.00 | 16.90 | 16.90 | -1.00 | -5.59 | 16.85 | 79 | 12,737,653 | 214,594,429.25 |
| UBA | 21.15 | 21.15 | 21.40 | 21.20 | 21.40 | 0.25 | 1.18 | 21.30 | 456 | 36,345,975 | 774,304,884.20 |
| UCAP | 17.00 | 17.00 | 17.15 | 17.00 | 17.00 | 0.00 | 0.00 | 17.05 | 90 | 1,937,921 | 33,047,527.25 |
| UNILEVER | 14.30 | 14.30 | 15.00 | 13.20 | 15.00 | 0.70 | 4.90 | 13.26 | 74 | 10,631,446 | 141,001,533.15 |
| UNITYBNK | 1.67 | 1.55 | 1.75 | 1.55 | 1.68 | 0.01 | 0.60 | 1.68 | 179 | 31,252,337 | 52,586,786.15 |
| UNIVINSURE | 0.29 | 0.29 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45 | 0.28 | 78 | 20,562,030 | 5,717,618.95 |
| UPDC | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -0.10 | -7.41 | 1.27 | 23 | 197,759 | 251,032.16 |
| UPDCREIT | 4.20 | 4.20 | 4.30 | 3.80 | 4.20 | 0.00 | 0.00 | 3.92 | 115 | 46,210,457 | 181,326,593.65 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.46 | 16 | 213,507 | 524,216.37 | |||
| VERITASKAP | 0.39 | 0.39 | 0.40 | 0.36 | 0.38 | -0.01 | -2.56 | 0.38 | 99 | 28,720,235 | 10,944,814.57 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 196.89 | 11 | 459 | 90,371.50 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 22.07 | 17 | 45,576 | 1,005,765.80 | |||
| WAPCO | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | -0.05 | -0.17 | 29.53 | 116 | 1,791,557 | 52,910,289.65 |
| WAPIC | 0.72 | 0.72 | 0.70 | 0.65 | 0.65 | -0.07 | -9.72 | 0.66 | 26 | 2,256,424 | 1,488,515.17 |
| WEMABANK | 5.19 | 5.19 | 5.18 | 5.04 | 5.18 | -0.01 | -0.19 | 5.13 | 114 | 6,579,916 | 33,784,335.54 |
| ZENITHBANK | 35.30 | 35.30 | 35.35 | 34.95 | 35.15 | -0.15 | -0.42 | 35.15 | 410 | 10,193,794 | 358,338,590.40 |
| TOTAL TRANSACTION (112) | 7,971 | 527,279,452 | 5,568,755,284.53 |
