| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.54 | 1.54 | 1.54 | 0.00 | 1.54 | 10 | 15,055 | 23,220.46 | |||
| ABCTRANS | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -0.09 | -9.89 | 0.83 | 17 | 381,000 | 315,222.50 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.63 | 6 | 97,245 | 158,581.35 | |||
| ACCESSCORP | 22.20 | 22.25 | 22.25 | 22.00 | 22.00 | -0.20 | -0.90 | 22.08 | 395 | 15,545,430 | 343,172,181.80 |
| AFRIPRUD | 6.90 | 6.90 | 6.90 | 0.00 | 6.84 | 50 | 359,477 | 2,460,211.45 | |||
| AIICO | 0.76 | 0.76 | 0.74 | 0.71 | 0.72 | -0.04 | -5.26 | 0.72 | 55 | 6,657,464 | 4,788,168.99 |
| AIRTELAFRI | 1,800.00 | 1,800.00 | 1,800.00 | 0.00 | 1,851.48 | 16 | 3,090 | 5,721,087.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.99 | 19 | 93,742 | 1,217,418.40 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.78 | 17 | 18,902 | 1,073,334.90 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 93.57 | 45 | 196,431 | 18,380,585.60 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 181.49 | 31 | 13,290 | 2,412,054.40 | |||
| CADBURY | 16.05 | 16.05 | 16.05 | 0.00 | 16.01 | 51 | 139,693 | 2,236,748.15 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.08 | 16 | 53,920 | 1,082,842.00 | |||
| CAVERTON | 1.64 | 1.64 | 1.60 | 1.55 | 1.60 | -0.04 | -2.44 | 1.60 | 61 | 1,372,653 | 2,194,131.78 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.41 | 25 | 305,411 | 1,041,580.35 | |||
| CHAMS | 1.86 | 1.86 | 1.89 | 1.87 | 1.89 | 0.03 | 1.61 | 1.88 | 53 | 2,828,937 | 5,322,299.29 |
| CILEASING | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.10 | -1.96 | 5.00 | 39 | 210,292 | 1,051,365.37 |
| CONHALLPLC | 1.09 | 1.09 | 1.12 | 1.12 | 1.12 | 0.03 | 2.75 | 1.11 | 25 | 767,606 | 849,755.69 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 79.37 | 31 | 26,118 | 2,072,877.45 | |||
| CORNERST | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 | -0.72 | 1.39 | 9 | 360,300 | 499,018.80 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.67 | 32 | 210,645 | 1,616,039.15 | |||
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.24 | 23 | 641,687 | 1,437,521.01 |
| CWG | 7.00 | 7.00 | 7.20 | 7.19 | 7.20 | 0.20 | 2.86 | 7.15 | 43 | 1,218,738 | 8,709,427.07 |
| DAARCOMM | 0.46 | 0.46 | 0.50 | 0.42 | 0.49 | 0.03 | 6.52 | 0.47 | 71 | 6,358,336 | 2,999,739.55 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 305.74 | 100 | 198,559 | 60,708,182.50 | |||
| DANGSUGAR | 57.50 | 57.50 | 57.50 | 57.40 | 57.40 | -0.10 | -0.17 | 57.45 | 178 | 3,324,627 | 190,984,305.10 |
| DEAPCAP | 0.70 | 0.70 | 0.69 | 0.63 | 0.69 | -0.01 | -1.43 | 0.64 | 32 | 1,354,861 | 869,230.79 |
| ELLAHLAKES | 3.22 | 3.22 | 3.22 | 0.00 | 2.99 | 14 | 59,776 | 178,746.70 | |||
| ETERNA | 11.55 | 12.00 | 12.00 | 12.00 | 12.00 | 0.45 | 3.90 | 12.06 | 69 | 476,971 | 5,754,167.40 |
| ETI | 22.70 | 22.70 | 22.70 | 0.00 | 21.12 | 45 | 175,759 | 3,712,042.70 | |||
| ETRANZACT | 6.90 | 6.90 | 6.25 | 6.25 | 6.25 | -0.65 | -9.42 | 6.31 | 63 | 1,574,626 | 9,941,724.25 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 1 | 10,000 | 35,000.00 | |||
| FBNH | 23.20 | 23.20 | 23.20 | 23.05 | 23.10 | -0.10 | -0.43 | 23.17 | 203 | 2,850,871 | 66,052,247.05 |
| FCMB | 7.10 | 7.10 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 7.06 | 140 | 12,915,543 | 91,131,750.55 |
| FIDELITYBK | 9.45 | 9.45 | 9.70 | 9.20 | 9.70 | 0.25 | 2.65 | 9.41 | 175 | 9,397,609 | 88,438,194.70 |
| FIDSON | 16.90 | 16.90 | 16.45 | 15.50 | 16.45 | -0.45 | -2.66 | 15.59 | 54 | 1,909,339 | 29,768,888.25 |
| FLOURMILL | 31.55 | 31.55 | 31.55 | 0.00 | 31.71 | 61 | 643,885 | 20,418,786.40 | |||
| FTNCOCOA | 1.46 | 1.46 | 1.57 | 1.50 | 1.57 | 0.11 | 7.53 | 1.55 | 53 | 2,214,359 | 3,423,590.88 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 361.99 | 51 | 156,164 | 56,530,350.00 | |||
| GLAXOSMITH | 16.70 | 16.70 | 16.70 | 0.00 | 17.01 | 27 | 192,317 | 3,271,008.15 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 2 | 10 | 31.20 | |||
| GTCO | 39.90 | 39.90 | 39.65 | 39.60 | 39.60 | -0.30 | -0.75 | 39.63 | 301 | 10,956,357 | 434,215,140.80 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 14 | 797,590 | 228,839.20 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 61.19 | 38 | 61,010 | 3,733,306.50 | |||
| HONYFLOUR | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.12 | -3.76 | 3.10 | 34 | 406,317 | 1,257,964.53 |
| IKEJAHOTEL | 4.75 | 4.75 | 4.90 | 4.28 | 4.90 | 0.15 | 3.16 | 4.68 | 33 | 1,221,710 | 5,719,331.58 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.29 | 5 | 100,000 | 828,750.00 | |||
| INFINITY | 2.82 | 2.82 | 3.10 | 3.10 | 3.10 | 0.28 | 9.93 | 3.10 | 1 | 100,373 | 311,156.30 |
| INTBREW | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -0.10 | -2.27 | 4.34 | 26 | 534,660 | 2,320,295.15 |
| JAIZBANK | 1.55 | 1.55 | 1.58 | 1.50 | 1.50 | -0.05 | -3.23 | 1.51 | 107 | 9,667,278 | 14,583,160.86 |
| JAPAULGOLD | 1.59 | 1.59 | 1.59 | 1.54 | 1.54 | -0.05 | -3.14 | 1.57 | 111 | 8,498,954 | 13,323,539.56 |
| JBERGER | 34.40 | 34.40 | 34.40 | 0.00 | 34.50 | 30 | 190,162 | 6,560,265.20 | |||
| JOHNHOLT | 2.23 | 2.23 | 2.45 | 2.45 | 2.45 | 0.22 | 9.87 | 2.41 | 26 | 230,263 | 555,327.29 |
| LASACO | 1.90 | 1.90 | 1.90 | 1.81 | 1.83 | -0.07 | -3.68 | 1.85 | 39 | 2,169,358 | 4,021,787.26 |
| LEARNAFRCA | 3.03 | 3.03 | 3.03 | 0.00 | 3.06 | 4 | 33,560 | 102,584.80 | |||
| LINKASSURE | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 2 | 60,000 | 52,800.00 | |||
| LIVESTOCK | 1.71 | 1.71 | 1.71 | 0.00 | 1.77 | 20 | 219,240 | 388,797.10 | |||
| MANSARD | 4.45 | 4.45 | 4.45 | 4.42 | 4.42 | -0.03 | -0.67 | 4.43 | 37 | 811,811 | 3,599,972.32 |
| MAYBAKER | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -0.15 | -2.91 | 5.00 | 31 | 773,104 | 3,862,135.94 |
| MBENEFIT | 0.50 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00 | 0.48 | 47 | 42,081,704 | 20,361,513.76 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.45 | 9 | 6,118 | 21,134.40 | |||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 97.70 | 6 | 342 | 33,411.95 | |||
| MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 245.13 | 284 | 2,421,320 | 593,545,532.10 |
| MULTIVERSE | 9.89 | 9.89 | 9.89 | 0.00 | 9.96 | 27 | 149,849 | 1,492,368.20 | |||
| NAHCO | 25.00 | 25.00 | 25.00 | 23.00 | 25.00 | 0.00 | 0.00 | 23.66 | 100 | 4,663,325 | 110,341,863.15 |
| NASCON | 54.00 | 54.00 | 54.00 | 0.00 | 53.13 | 34 | 353,741 | 18,792,558.05 | |||
| NB | 37.90 | 37.90 | 37.90 | 0.00 | 36.87 | 90 | 661,566 | 24,391,537.45 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.22 | 4 | 34,995 | 147,552.15 | |||
| NEIMETH | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.05 | -2.44 | 2.00 | 19 | 611,547 | 1,223,771.97 |
| NEM | 5.35 | 5.35 | 5.35 | 0.00 | 5.36 | 7 | 26,238 | 140,583.30 | |||
| NESTLE | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1102.09 | 31 | 16,730 | 18,437,973.80 | |||
| NGXGROUP | 21.90 | 21.90 | 21.55 | 21.35 | 21.35 | -0.55 | -2.51 | 21.49 | 36 | 648,274 | 13,929,721.45 |
| NIDF | 108.30 | 108.30 | 108.30 | 0.00 | 111.72 | 23 | 12,256 | 1,369,246.00 | |||
| NNFM | 38.75 | 38.75 | 38.75 | 0.00 | 38.55 | 48 | 278,972 | 10,754,715.65 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 1.90 | 1.92 | 0.00 | 0.00 | 1.91 | 9 | 894,423 | 1,711,139.16 |
| NSLTECH | 0.63 | 0.63 | 0.63 | 0.00 | 0.64 | 9 | 76,481 | 49,290.48 | |||
| OANDO | 10.45 | 10.45 | 10.55 | 10.50 | 10.50 | 0.05 | 0.48 | 10.56 | 136 | 4,636,878 | 48,979,708.80 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 239.94 | 63 | 148,454 | 35,620,690.00 | |||
| OMATEK | 0.73 | 0.73 | 0.72 | 0.68 | 0.70 | -0.03 | -4.11 | 0.69 | 84 | 5,119,249 | 3,524,175.44 |
| PRESCO | 189.90 | 189.90 | 189.90 | 0.00 | 191.55 | 45 | 53,542 | 10,255,962.60 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.00 | 0.50 | 9 | 30,836 | 15,434.60 | |||
| PZ | 26.00 | 26.00 | 26.00 | 25.80 | 25.80 | -0.20 | -0.77 | 25.60 | 51 | 1,438,103 | 36,821,206.10 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 3.00 | 8 | 3,266 | 9,796.90 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.35 | 7 | 188,133 | 65,584.02 | |||
| ROYALEX | 0.65 | 0.65 | 0.64 | 0.61 | 0.61 | -0.04 | -6.15 | 0.63 | 17 | 1,356,090 | 853,493.11 |
| RTBRISCOE | 0.60 | 0.60 | 0.64 | 0.54 | 0.55 | -0.05 | -8.33 | 0.57 | 40 | 3,123,754 | 1,774,933.70 |
| SCOA | 1.74 | 1.74 | 1.89 | 1.74 | 1.89 | 0.15 | 8.62 | 1.85 | 24 | 569,339 | 1,055,006.39 |
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2295.23 | 19 | 2,023 | 4,643,259.80 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 94.02 | 8 | 5,038 | 473,655.90 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.99 | 2 | 542 | 12,459.40 | |||
| SOVRENINS | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 16 | 2,405,825 | 869,940.18 |
| STANBIC | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.00 | -1.52 | 64.98 | 33 | 2,031,855 | 132,031,737.25 |
| STERLINGNG | 4.18 | 4.18 | 4.39 | 4.10 | 4.18 | 0.00 | 0.00 | 4.21 | 140 | 20,214,891 | 85,035,900.46 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.18 | 8 | 109,285 | 129,136.05 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 7 | 130,752 | 64,478.40 | |||
| THOMASWY | 2.95 | 2.95 | 2.95 | 0.00 | 2.97 | 3 | 25,004 | 74,361.80 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 350.06 | 36 | 14,918 | 5,222,167.50 | |||
| TRANSCOHOT | 46.90 | 46.90 | 51.30 | 51.30 | 51.30 | 4.40 | 9.38 | 48.35 | 38 | 702,859 | 33,984,925.64 |
| TRANSCORP | 6.96 | 6.96 | 6.98 | 6.87 | 6.96 | 0.00 | 0.00 | 6.93 | 261 | 24,091,902 | 166,970,973.02 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.16 | 3 | 20,182 | 43,571.30 | |||
| UACN | 15.95 | 15.95 | 15.95 | 0.00 | 15.80 | 36 | 383,273 | 6,054,771.50 | |||
| UBA | 24.15 | 24.15 | 24.30 | 23.90 | 24.25 | 0.10 | 0.41 | 24.03 | 475 | 28,716,274 | 689,912,551.00 |
| UCAP | 19.10 | 19.10 | 19.05 | 19.00 | 19.00 | -0.10 | -0.52 | 19.04 | 166 | 4,154,691 | 79,121,145.15 |
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 14.70 | 44 | 144,276 | 2,120,769.70 | |||
| UNITYBNK | 1.50 | 1.50 | 1.50 | 1.36 | 1.49 | -0.01 | -0.67 | 1.42 | 89 | 8,190,270 | 11,628,107.47 |
| UNIVINSURE | 0.26 | 0.26 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85 | 0.26 | 51 | 13,442,680 | 3,525,699.55 |
| UPDC | 1.33 | 1.33 | 1.33 | 0.00 | 1.27 | 14 | 104,595 | 132,842.66 | |||
| UPDCREIT | 4.55 | 4.55 | 4.60 | 4.55 | 4.60 | 0.05 | 1.10 | 4.55 | 32 | 1,119,025 | 5,087,237.70 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.53 | 10 | 25,269 | 63,875.50 | |||
| VERITASKAP | 0.37 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70 | 0.36 | 37 | 12,418,596 | 4,491,715.45 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 193.33 | 6 | 1,290 | 249,400.00 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 22.31 | 34 | 204,878 | 4,571,662.45 | |||
| WAPCO | 29.75 | 29.75 | 29.90 | 29.90 | 29.90 | 0.15 | 0.50 | 30.04 | 81 | 680,611 | 20,447,099.60 |
| WAPIC | 0.69 | 0.69 | 0.69 | 0.00 | 0.66 | 27 | 167,087 | 109,843.11 | |||
| WEMABANK | 5.25 | 5.25 | 5.25 | 0.00 | 5.19 | 63 | 1,172,777 | 6,089,563.03 | |||
| ZENITHBANK | 37.10 | 37.10 | 37.10 | 36.90 | 37.10 | 0.00 | 0.00 | 37.04 | 391 | 17,152,925 | 635,319,922.10 |
| TOTAL TRANSACTION (116) | 6,664 | 319,601,603 | 4,391,921,490.87 |
