| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.54 | 1.54 | 1.54 | 0.00 | 1.68 | 5 | 823 | 1,385.86 | |||
| ABCTRANS | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 | 0.83 | 19 | 389,759 | 324,816.71 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.67 | 15 | 95,390 | 159,075.80 | |||
| ACCESSCORP | 22.00 | 22.00 | 22.60 | 22.00 | 22.60 | 0.60 | 2.73 | 22.19 | 365 | 27,567,821 | 611,804,867.35 |
| AFRIPRUD | 6.90 | 6.90 | 6.90 | 0.00 | 7.03 | 50 | 253,923 | 1,786,065.50 | |||
| AIICO | 0.72 | 0.72 | 0.75 | 0.73 | 0.75 | 0.03 | 4.17 | 0.74 | 39 | 1,879,723 | 1,384,882.68 |
| AIRTELAFRI | 1,800.00 | 1,800.00 | 1,800.00 | 0.00 | 1,839.57 | 27 | 57,320 | 105,444,346.10 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.01 | 30 | 455,596 | 5,927,668.80 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.81 | 16 | 10,111 | 564,274.00 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 93.35 | 48 | 157,549 | 14,706,892.50 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 180.51 | 30 | 7,898 | 1,425,639.40 | |||
| CADBURY | 16.05 | 16.05 | 16.05 | 0.00 | 15.54 | 43 | 245,484 | 3,814,424.80 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.07 | 20 | 95,084 | 1,907,928.75 | |||
| CAVERTON | 1.60 | 1.60 | 1.76 | 1.64 | 1.76 | 0.16 | 10.00 | 1.73 | 36 | 2,742,686 | 4,752,883.80 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 3.24 | 3.60 | 0.00 | 0.00 | 3.46 | 15 | 1,155,388 | 3,993,259.17 |
| CHAMS | 1.89 | 1.89 | 1.99 | 1.87 | 1.99 | 0.10 | 5.29 | 1.93 | 48 | 1,963,289 | 3,784,187.42 |
| CILEASING | 5.00 | 5.00 | 5.20 | 4.90 | 5.18 | 0.18 | 3.60 | 5.05 | 62 | 1,561,195 | 7,877,434.44 |
| CONHALLPLC | 1.12 | 1.12 | 1.20 | 1.09 | 1.20 | 0.08 | 7.14 | 1.16 | 42 | 3,526,074 | 4,080,292.64 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 78.45 | 23 | 19,783 | 1,552,038.90 | |||
| CORNERST | 1.38 | 1.38 | 1.38 | 0.00 | 1.38 | 7 | 49,008 | 67,574.98 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.96 | 12 | 16,050 | 127,780.00 | |||
| CUTIX | 2.25 | 2.25 | 2.25 | 2.22 | 2.25 | 0.00 | 0.00 | 2.24 | 26 | 2,939,347 | 6,596,611.69 |
| CWG | 7.20 | 7.20 | 7.20 | 0.00 | 6.80 | 20 | 215,901 | 1,468,855.83 | |||
| DAARCOMM | 0.49 | 0.49 | 0.53 | 0.46 | 0.53 | 0.04 | 8.16 | 0.49 | 48 | 3,614,629 | 1,755,151.17 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 309.81 | 100 | 568,235 | 176,047,508.00 | |||
| DANGSUGAR | 57.40 | 57.40 | 57.45 | 57.40 | 57.40 | 0.00 | 0.00 | 57.37 | 157 | 1,310,838 | 75,205,597.75 |
| DEAPCAP | 0.69 | 0.69 | 0.69 | 0.00 | 0.66 | 9 | 113,453 | 75,302.57 | |||
| ELLAHLAKES | 3.22 | 3.22 | 3.22 | 0.00 | 2.97 | 16 | 204,498 | 607,863.27 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 3 | 11,317 | 215,023.00 | |||
| ETERNA | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.04 | 38 | 505,793 | 6,090,291.30 |
| ETI | 22.70 | 22.70 | 22.70 | 0.00 | 21.25 | 39 | 196,348 | 4,171,679.90 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 5.65 | 5.65 | -0.60 | -9.60 | 5.79 | 48 | 2,987,993 | 17,295,389.25 |
| FBNH | 23.10 | 23.10 | 23.40 | 22.80 | 23.00 | -0.10 | -0.43 | 22.98 | 313 | 9,709,019 | 223,113,121.05 |
| FCMB | 7.05 | 7.05 | 7.25 | 7.05 | 7.20 | 0.15 | 2.13 | 7.16 | 147 | 25,593,880 | 183,177,234.20 |
| FIDELITYBK | 9.70 | 9.70 | 9.70 | 9.45 | 9.60 | -0.10 | -1.03 | 9.57 | 192 | 6,574,269 | 62,936,235.60 |
| FIDSON | 16.45 | 16.45 | 16.45 | 0.00 | 16.13 | 46 | 222,109 | 3,581,606.05 | |||
| FLOURMILL | 31.55 | 31.55 | 31.55 | 0.00 | 31.99 | 89 | 3,003,100 | 96,083,633.60 | |||
| FTNCOCOA | 1.57 | 1.57 | 1.57 | 1.50 | 1.57 | 0.00 | 0.00 | 1.53 | 34 | 3,974,706 | 6,064,787.30 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 360.42 | 41 | 120,840 | 43,553,101.60 | |||
| GLAXOSMITH | 16.70 | 16.70 | 16.70 | 0.00 | 17.26 | 20 | 132,404 | 2,285,400.60 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 1 | 500 | 1,560.00 | |||
| GTCO | 39.60 | 39.60 | 39.75 | 39.60 | 39.70 | 0.10 | 0.25 | 39.65 | 332 | 22,755,286 | 902,199,844.80 |
| GUINEAINS | 0.29 | 0.29 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90 | 0.28 | 14 | 808,000 | 228,951.74 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 61.83 | 50 | 318,110 | 19,668,664.95 | |||
| HONYFLOUR | 3.07 | 3.07 | 3.26 | 3.20 | 3.25 | 0.18 | 5.86 | 3.23 | 38 | 724,172 | 2,342,082.65 |
| IKEJAHOTEL | 4.90 | 4.90 | 4.90 | 0.00 | 4.46 | 14 | 98,600 | 439,433.37 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.94 | 9 | 2,475 | 22,124.25 | |||
| INFINITY | 3.10 | 3.10 | 3.41 | 3.41 | 3.41 | 0.31 | 10.00 | 3.41 | 2 | 151,000 | 514,910.00 |
| INTBREW | 4.30 | 4.30 | 4.40 | 4.40 | 4.40 | 0.10 | 2.33 | 4.41 | 26 | 546,827 | 2,411,706.30 |
| JAIZBANK | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 104 | 12,945,344 | 19,416,744.30 |
| JAPAULGOLD | 1.54 | 1.54 | 1.54 | 1.50 | 1.54 | 0.00 | 0.00 | 1.51 | 80 | 4,071,792 | 6,147,651.18 |
| JBERGER | 34.40 | 34.40 | 34.40 | 0.00 | 34.02 | 32 | 227,018 | 7,722,182.95 | |||
| JOHNHOLT | 2.45 | 2.45 | 2.69 | 2.26 | 2.64 | 0.19 | 7.76 | 2.56 | 37 | 1,033,881 | 2,643,553.91 |
| LASACO | 1.83 | 1.83 | 1.87 | 1.87 | 1.87 | 0.04 | 2.19 | 1.87 | 23 | 628,646 | 1,176,480.96 |
| LEARNAFRCA | 3.03 | 3.03 | 3.03 | 0.00 | 3.07 | 8 | 107,710 | 331,043.30 | |||
| LINKASSURE | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 0.81 | 26 | 1,298,292 | 1,056,544.44 |
| LIVESTOCK | 1.71 | 1.71 | 1.71 | 0.00 | 1.74 | 17 | 224,048 | 390,477.78 | |||
| MANSARD | 4.42 | 4.42 | 4.42 | 4.39 | 4.41 | -0.01 | -0.23 | 4.41 | 47 | 2,551,854 | 11,251,737.96 |
| MAYBAKER | 5.00 | 5.00 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 5.06 | 22 | 530,213 | 2,680,418.15 |
| MBENEFIT | 0.48 | 0.48 | 0.50 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 31 | 2,650,902 | 1,306,299.55 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.32 | 5 | 10,900 | 36,171.14 | |||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 94.56 | 14 | 154,956 | 14,652,942.00 | |||
| MTNN | 245.00 | 245.00 | 246.50 | 246.50 | 246.50 | 1.50 | 0.61 | 246.54 | 209 | 2,362,991 | 582,574,018.00 |
| MULTIVERSE | 9.89 | 9.89 | 10.50 | 10.49 | 10.50 | 0.61 | 6.17 | 10.23 | 30 | 863,139 | 8,831,215.12 |
| NAHCO | 25.00 | 25.00 | 25.00 | 24.95 | 25.00 | 0.00 | 0.00 | 24.87 | 90 | 3,020,021 | 75,121,937.25 |
| NASCON | 54.00 | 54.00 | 54.00 | 0.00 | 53.44 | 55 | 490,154 | 26,196,193.15 | |||
| NB | 37.90 | 37.90 | 36.20 | 36.00 | 36.00 | -1.90 | -5.01 | 36.09 | 128 | 3,359,984 | 121,251,758.70 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.58 | 12 | 947 | 3,389.76 | |||
| NEIMETH | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.10 | 32 | 980,425 | 2,063,289.68 |
| NEM | 5.35 | 5.35 | 5.35 | 0.00 | 5.57 | 9 | 51,254 | 285,674.10 | |||
| NESTLE | 1,150.00 | 1,150.00 | 1,150.00 | 0.00 | 1,109.41 | 43 | 191,062 | 211,966,526.60 | |||
| NGXGROUP | 21.35 | 21.35 | 22.00 | 22.00 | 22.00 | 0.65 | 3.04 | 21.88 | 21 | 263,895 | 5,775,166.80 |
| NIDF | 108.30 | 108.30 | 108.30 | 0.00 | 110.53 | 24 | 37,439 | 4,138,160.00 | |||
| NNFM | 38.75 | 38.75 | 42.40 | 42.40 | 42.40 | 3.65 | 9.42 | 40.97 | 32 | 311,940 | 12,779,245.30 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 540 | 37,125.00 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.95 | 1.92 | 1.92 | 0.00 | 0.00 | 1.93 | 24 | 3,138,472 | 6,044,268.37 |
| NSLTECH | 0.63 | 0.63 | 0.63 | 0.00 | 0.68 | 10 | 168,300 | 114,144.00 | |||
| OANDO | 10.50 | 10.50 | 10.80 | 10.50 | 10.75 | 0.25 | 2.38 | 10.60 | 187 | 6,055,181 | 64,155,921.40 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 239.02 | 30 | 16,465 | 3,935,424.00 | |||
| OMATEK | 0.70 | 0.70 | 0.72 | 0.63 | 0.63 | -0.07 | -10.00 | 0.65 | 197 | 14,485,372 | 9,346,634.33 |
| PRESCO | 189.90 | 189.90 | 190.50 | 190.50 | 190.50 | 0.60 | 0.32 | 190.47 | 39 | 869,837 | 165,679,959.50 |
| PRESTIGE | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 | -9.62 | 0.48 | 18 | 408,242 | 194,546.29 |
| PZ | 25.80 | 25.80 | 26.00 | 25.80 | 26.00 | 0.20 | 0.78 | 25.93 | 61 | 3,286,121 | 85,192,831.20 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 3.02 | 8 | 15,041 | 45,365.41 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.35 | 6 | 148,000 | 51,860.00 | |||
| ROYALEX | 0.61 | 0.61 | 0.62 | 0.62 | 0.62 | 0.01 | 1.64 | 0.62 | 10 | 578,819 | 358,777.83 |
| RTBRISCOE | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.59 | 25 | 407,110 | 240,535.05 |
| SCOA | 1.89 | 1.89 | 2.05 | 1.91 | 1.91 | 0.02 | 1.06 | 1.93 | 17 | 1,294,211 | 2,502,396.17 |
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,223.88 | 23 | 2,793 | 6,211,306.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 103.53 | 7 | 5,636 | 583,481.60 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.88 | 6 | 5,863 | 134,159.55 | |||
| SOVRENINS | 0.36 | 0.36 | 0.37 | 0.37 | 0.37 | 0.01 | 2.78 | 0.37 | 14 | 2,026,952 | 751,041.64 |
| STANBIC | 65.00 | 65.00 | 65.00 | 59.10 | 59.10 | -5.90 | -9.08 | 63.15 | 82 | 3,144,646 | 198,580,056.05 |
| STERLINGNG | 4.18 | 4.18 | 4.31 | 4.13 | 4.31 | 0.13 | 3.11 | 4.16 | 120 | 8,067,093 | 33,576,171.44 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.16 | 6 | 43,090 | 49,944.40 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.47 | 7 | 160,299 | 75,149.50 | |||
| THOMASWY | 2.95 | 2.95 | 2.94 | 2.66 | 2.94 | -0.01 | -0.34 | 2.82 | 18 | 615,463 | 1,737,406.92 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.88 | 62 | 205,738 | 71,366,641.30 | |||
| TRANSCOHOT | 51.30 | 51.30 | 51.30 | 0.00 | 51.06 | 17 | 8,844 | 451,597.20 | |||
| TRANSCORP | 6.96 | 6.96 | 7.00 | 6.86 | 7.00 | 0.04 | 0.57 | 6.97 | 243 | 24,909,822 | 173,743,709.93 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.35 | 1 | 390 | 916.50 | |||
| UACN | 15.95 | 15.95 | 15.95 | 0.00 | 15.82 | 34 | 645,520 | 10,214,195.10 | |||
| UBA | 24.25 | 24.25 | 25.00 | 24.00 | 25.00 | 0.75 | 3.09 | 24.48 | 491 | 34,658,943 | 848,471,403.65 |
| UCAP | 19.00 | 19.00 | 19.40 | 19.10 | 19.40 | 0.40 | 2.11 | 19.26 | 101 | 937,340 | 18,057,782.05 |
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 14.71 | 36 | 115,789 | 1,703,605.70 | |||
| UNITYBNK | 1.49 | 1.49 | 1.50 | 1.49 | 1.49 | 0.00 | 0.00 | 1.50 | 47 | 2,366,530 | 3,541,527.76 |
| UNIVINSURE | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41 | 0.26 | 19 | 7,728,355 | 2,011,631.85 |
| UPDC | 1.33 | 1.33 | 1.30 | 1.20 | 1.21 | -0.12 | -9.02 | 1.21 | 34 | 3,236,923 | 3,929,488.77 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 4.45 | 4.60 | 0.00 | 0.00 | 4.45 | 50 | 42,029,284 | 187,031,257.30 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.61 | 8 | 114,566 | 299,120.38 | |||
| VERITASKAP | 0.36 | 0.36 | 0.38 | 0.34 | 0.37 | 0.01 | 2.78 | 0.36 | 29 | 27,706,519 | 9,864,687.59 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 203.74 | 4 | 638 | 129,983.20 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 21.97 | 26 | 132,862 | 2,918,542.50 | |||
| WAPCO | 29.90 | 29.90 | 31.00 | 30.00 | 31.00 | 1.10 | 3.68 | 30.15 | 165 | 13,450,954 | 405,528,582.75 |
| WAPIC | 0.69 | 0.69 | 0.66 | 0.65 | 0.65 | -0.04 | -5.80 | 0.65 | 24 | 1,216,205 | 795,789.62 |
| WEMABANK | 5.25 | 5.25 | 5.49 | 5.09 | 5.49 | 0.24 | 4.57 | 5.34 | 155 | 14,487,780 | 77,392,918.82 |
| ZENITHBANK | 37.10 | 37.10 | 37.75 | 37.05 | 37.75 | 0.65 | 1.75 | 37.15 | 411 | 21,963,415 | 815,892,174.10 |
| TOTAL TRANSACTION (117) | 6,828 | 408,882,373 | 6,946,384,275.89 |
