| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.70 | 2.70 | 2.70 | -0.29 | -9.70 | 2.70 | 9 | 150,300 | 405,888.00 |
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.89 | 20 | 189,465 | 168,098.20 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.98 | 11 | 98,060 | 193,747.27 | |||
| ACCESSCORP | 27.00 | 27.00 | 27.20 | 26.00 | 26.00 | -1.00 | -3.70 | 26.61 | 477 | 19,004,221 | 505,735,875.15 |
| AFRIPRUD | 8.10 | 8.10 | 7.95 | 7.75 | 7.95 | -0.15 | -1.85 | 7.91 | 108 | 1,967,137 | 15,554,637.60 |
| AIICO | 1.24 | 1.24 | 1.36 | 1.29 | 1.32 | 0.08 | 6.45 | 1.33 | 178 | 13,384,747 | 17,848,349.27 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2200.00 | 14 | 901 | 1,982,200.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.50 | 1 | 10 | 75.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 1 | 1,000 | 2,030.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.53 | 35 | 230,543 | 3,810,115.60 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.90 | 6 | 6,525 | 371,266.50 | |||
| BUACEMENT | 185.00 | 185.00 | 185.00 | 0.00 | 167.81 | 157 | 121,044 | 20,312,068.80 | |||
| BUAFOODS | 285.00 | 285.00 | 285.00 | 0.00 | 259.20 | 92 | 79,757 | 20,673,401.60 | |||
| CADBURY | 20.00 | 20.00 | 22.00 | 22.00 | 22.00 | 2.00 | 10.00 | 22.00 | 42 | 441,031 | 9,702,682.00 |
| CAP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.45 | 48 | 1,162,704 | 28,429,840.60 |
| CAVERTON | 2.03 | 2.03 | 2.23 | 2.01 | 2.01 | -0.02 | -0.99 | 2.12 | 101 | 3,856,534 | 8,170,291.63 |
| CHAMPION | 3.79 | 3.79 | 3.79 | 0.00 | 3.76 | 21 | 68,086 | 256,004.18 | |||
| CHAMS | 2.90 | 2.90 | 3.16 | 3.00 | 3.10 | 0.20 | 6.90 | 3.11 | 234 | 8,822,758 | 27,473,282.51 |
| CILEASING | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.10 | -2.44 | 4.01 | 44 | 816,233 | 3,274,018.89 |
| CONHALLPLC | 1.57 | 1.57 | 1.70 | 1.45 | 1.70 | 0.13 | 8.28 | 1.60 | 39 | 2,212,406 | 3,530,652.56 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.91 | 54 | 120,177 | 10,925,787.10 | |||
| CORNERST | 1.90 | 1.90 | 2.09 | 2.03 | 2.09 | 0.19 | 10.00 | 2.07 | 80 | 5,093,395 | 10,536,520.81 |
| CUSTODIAN | 9.90 | 9.85 | 9.95 | 9.85 | 9.95 | 0.05 | 0.51 | 9.94 | 65 | 1,281,410 | 12,738,882.45 |
| CUTIX | 2.70 | 2.70 | 2.96 | 2.70 | 2.70 | 0.00 | 0.00 | 2.75 | 42 | 1,394,428 | 3,833,120.87 |
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.32 | 83 | 1,786,069 | 11,290,670.05 | |||
| DAARCOMM | 0.70 | 0.70 | 0.77 | 0.68 | 0.77 | 0.07 | 10.00 | 0.73 | 38 | 3,258,853 | 2,367,654.83 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 120 | 210,000 | 144,207,014.40 | |||
| DANGSUGAR | 80.00 | 80.00 | 80.00 | 0.00 | 78.88 | 422 | 3,291,308 | 259,618,134.65 | |||
| DEAPCAP | 0.67 | 0.67 | 0.73 | 0.68 | 0.73 | 0.06 | 8.96 | 0.71 | 13 | 359,500 | 256,835.00 |
| ELLAHLAKES | 3.40 | 3.40 | 3.74 | 3.45 | 3.73 | 0.33 | 9.71 | 3.70 | 141 | 8,794,891 | 32,543,685.72 |
| ETERNA | 22.10 | 22.10 | 22.10 | 0.00 | 20.42 | 121 | 1,137,842 | 23,237,431.20 | |||
| ETI | 26.60 | 26.60 | 26.60 | 0.00 | 26.54 | 222 | 13,872,171 | 368,222,027.85 | |||
| ETRANZACT | 6.60 | 6.60 | 6.70 | 6.70 | 6.70 | 0.10 | 1.52 | 6.69 | 44 | 633,020 | 4,236,028.25 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.91 | 4 | 37,250 | 108,225.00 | |||
| FBNH | 26.20 | 26.20 | 28.00 | 26.00 | 26.00 | -0.20 | -0.76 | 26.95 | 767 | 332,296,546 | 8,954,955,843.05 |
| FCMB | 10.25 | 10.25 | 10.10 | 10.00 | 10.00 | -0.25 | -2.44 | 10.01 | 233 | 8,639,466 | 86,450,916.95 |
| FIDELITYBK | 12.80 | 12.80 | 13.00 | 11.55 | 11.60 | -1.20 | -9.38 | 11.95 | 321 | 21,612,630 | 258,249,443.70 |
| FIDSON | 17.55 | 17.55 | 17.55 | 0.00 | 16.55 | 61 | 510,984 | 8,458,450.30 | |||
| FLOURMILL | 41.20 | 41.20 | 41.50 | 41.50 | 41.50 | 0.30 | 0.73 | 41.83 | 99 | 664,885 | 27,809,286.85 |
| FTNCOCOA | 1.95 | 1.95 | 1.99 | 1.90 | 1.90 | -0.05 | -2.56 | 1.94 | 72 | 3,467,986 | 6,711,475.41 |
| GEREGU | 568.00 | 568.00 | 614.90 | 614.90 | 614.90 | 46.90 | 8.26 | 519.01 | 321 | 1,887,278 | 979,507,644.10 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 1 | 10 | 34.40 | |||
| GTCO | 41.55 | 41.55 | 44.15 | 40.05 | 40.50 | -1.05 | -2.53 | 40.99 | 408 | 14,171,476 | 580,825,748.95 |
| GUINEAINS | 0.58 | 0.58 | 0.63 | 0.53 | 0.56 | -0.02 | -3.45 | 0.57 | 49 | 7,058,451 | 3,988,355.53 |
| GUINNESS | 63.70 | 63.70 | 63.70 | 0.00 | 58.42 | 104 | 326,671 | 19,082,968.30 | |||
| HONYFLOUR | 4.31 | 4.31 | 4.31 | 0.00 | 4.44 | 101 | 918,145 | 4,079,829.21 | |||
| IKEJAHOTEL | 7.50 | 7.50 | 7.85 | 6.75 | 7.50 | 0.00 | 0.00 | 7.04 | 63 | 1,359,679 | 9,573,910.95 |
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.11 | 16 | 68,849 | 902,936.20 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 3 | 580 | 4,170.20 | |||
| INTBREW | 5.20 | 5.20 | 5.50 | 5.05 | 5.50 | 0.30 | 5.77 | 5.32 | 46 | 2,469,173 | 13,135,669.15 |
| JAIZBANK | 2.90 | 2.90 | 2.97 | 2.67 | 2.67 | -0.23 | -7.93 | 2.77 | 315 | 18,237,879 | 50,436,834.13 |
| JAPAULGOLD | 3.07 | 3.07 | 3.19 | 2.81 | 3.07 | 0.00 | 0.00 | 3.03 | 349 | 27,954,558 | 84,823,995.37 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 53.70 | 69 | 135,082 | 7,254,283.15 | |||
| JOHNHOLT | 2.43 | 2.43 | 2.43 | 0.00 | 2.60 | 10 | 65,146 | 169,543.33 | |||
| JULI | 0.70 | 0.70 | 0.70 | 0.00 | 0.77 | 6 | 115,631 | 89,035.87 | |||
| LASACO | 2.55 | 2.55 | 2.55 | 2.30 | 2.55 | 0.00 | 0.00 | 2.53 | 57 | 1,413,130 | 3,581,631.42 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.52 | 20 | 265,586 | 934,355.90 |
| LINKASSURE | 1.15 | 1.15 | 1.15 | 0.00 | 1.13 | 17 | 336,538 | 379,235.02 | |||
| LIVESTOCK | 2.07 | 2.07 | 2.10 | 1.87 | 1.87 | -0.20 | -9.66 | 1.97 | 53 | 1,952,359 | 3,846,947.44 |
| MANSARD | 6.34 | 6.34 | 6.38 | 6.12 | 6.15 | -0.19 | -3.00 | 6.30 | 91 | 2,849,962 | 17,968,575.96 |
| MAYBAKER | 6.30 | 6.30 | 6.93 | 6.51 | 6.93 | 0.63 | 10.00 | 6.79 | 77 | 1,061,894 | 7,210,221.72 |
| MBENEFIT | 0.74 | 0.74 | 0.81 | 0.75 | 0.75 | 0.01 | 1.35 | 0.78 | 57 | 4,804,284 | 3,743,886.99 |
| MEYER | 4.30 | 4.30 | 4.73 | 4.73 | 4.73 | 0.43 | 10.00 | 4.72 | 5 | 157,602 | 743,357.46 |
| MORISON | 3.05 | 3.05 | 3.05 | 0.00 | 2.99 | 12 | 107,882 | 322,620.50 | |||
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.40 | 12 | 10,448 | 1,184,803.20 | |||
| MTNN | 290.00 | 290.00 | 274.00 | 274.00 | 274.00 | -16.00 | -5.52 | 274.69 | 452 | 1,769,215 | 485,981,551.40 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 11 | 47,767 | 730,835.10 | |||
| NAHCO | 31.05 | 31.05 | 30.65 | 30.60 | 30.65 | -0.40 | -1.29 | 30.66 | 93 | 2,258,481 | 69,243,499.50 |
| NASCON | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -0.80 | -1.16 | 66.69 | 394 | 4,936,661 | 329,246,021.85 |
| NB | 39.00 | 39.00 | 39.00 | 38.00 | 38.00 | -1.00 | -2.56 | 38.09 | 163 | 29,747,257 | 1,133,057,199.95 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 2 | 11,650 | 46,134.00 | |||
| NEIMETH | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | -0.01 | -0.48 | 2.08 | 36 | 938,353 | 1,953,658.69 |
| NEM | 7.45 | 7.45 | 7.50 | 7.50 | 7.50 | 0.05 | 0.67 | 7.52 | 18 | 350,350 | 2,635,912.50 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00 | 0.00 | 1100.40 | 79 | 607,075 | 668,026,749.00 |
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 23.99 | 20 | 54,150 | 1,298,878.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 17 | 53,863 | 6,086,519.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.54 | 37 | 121,392 | 5,892,743.10 | |||
| NPFMCRFBK | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | 2.06 | 23 | 2,121,353 | 4,374,079.16 |
| NSLTECH | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 7 | 304,660 | 204,694.93 |
| OANDO | 14.05 | 15.45 | 15.45 | 13.05 | 14.40 | -0.05 | -0.36 | 14.64 | 789 | 43,506,559 | 637,132,162.95 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 274.21 | 60 | 98,598 | 27,036,201.90 | |||
| OMATEK | 0.92 | 0.92 | 1.00 | 0.90 | 0.91 | -0.01 | -1.09 | 0.94 | 61 | 5,887,215 | 5,513,364.60 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 249.88 | 50 | 117,068 | 29,252,840.80 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.58 | 29 | 2,537,018 | 1,461,354.32 |
| PZ | 36.40 | 36.40 | 34.95 | 34.95 | 34.95 | -1.45 | -3.98 | 33.74 | 106 | 3,141,060 | 105,973,625.60 |
| REDSTAREX | 3.60 | 3.60 | 3.60 | 0.00 | 3.42 | 11 | 42,720 | 146,192.00 | |||
| REGALINS | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 18 | 1,607,115 | 787,666.35 |
| ROYALEX | 0.75 | 0.75 | 0.82 | 0.82 | 0.82 | 0.07 | 9.33 | 0.81 | 22 | 800,596 | 651,679.00 |
| RTBRISCOE | 0.70 | 0.70 | 0.72 | 0.70 | 0.72 | 0.02 | 2.86 | 0.71 | 21 | 1,110,162 | 782,773.24 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.82 | 6 | 40,178 | 73,120.40 | |||
| SEPLAT | 3,074.60 | 3,074.60 | 3,074.60 | 0.00 | 3,207.14 | 64 | 10,377 | 33,280,506.40 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 27.85 | 7 | 1,265 | 35,233.25 | |||
| SOVRENINS | 0.51 | 0.51 | 0.56 | 0.52 | 0.56 | 0.05 | 9.80 | 0.54 | 41 | 4,983,593 | 2,713,516.21 |
| STANBIC | 64.95 | 64.95 | 65.00 | 64.95 | 65.00 | 0.05 | 0.08 | 64.80 | 68 | 1,426,014 | 92,406,393.55 |
| STERLINGNG | 6.60 | 6.60 | 6.60 | 6.17 | 6.50 | -0.10 | -1.52 | 6.38 | 186 | 9,225,731 | 58,869,394.93 |
| SUNUASSUR | 1.82 | 1.82 | 1.82 | 0.00 | 1.81 | 15 | 247,650 | 447,333.00 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 12 | 36,139 | 18,219.90 | |||
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.49 | 5 | 121,613 | 302,837.48 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 353.12 | 63 | 85,381 | 30,149,940.00 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.40 | 0.00 | 88.53 | 43 | 6,441 | 570,253.48 | |||
| TRANSCORP | 15.40 | 15.40 | 16.94 | 14.75 | 14.75 | -0.65 | -4.22 | 16.25 | 884 | 49,968,959 | 812,132,258.29 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.38 | 3 | 20,000 | 27,600.00 | |||
| TRIPPLEG | 4.02 | 4.02 | 4.02 | 0.00 | 3.88 | 30 | 260,725 | 1,010,644.63 | |||
| UACN | 15.00 | 15.00 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00 | 15.25 | 216 | 11,127,769 | 169,726,967.80 |
| UBA | 28.00 | 28.00 | 28.00 | 27.00 | 27.20 | -0.80 | -2.86 | 27.39 | 722 | 34,731,384 | 951,326,847.70 |
| UCAP | 23.00 | 23.00 | 23.95 | 23.00 | 23.00 | 0.00 | 0.00 | 23.43 | 148 | 2,274,554 | 53,293,714.85 |
| UNILEVER | 19.50 | 19.50 | 20.00 | 19.50 | 20.00 | 0.50 | 2.56 | 19.83 | 112 | 2,218,676 | 44,006,969.15 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.87 | 3 | 6,890 | 54,209.00 | |||
| UNITYBNK | 2.81 | 2.81 | 3.09 | 2.81 | 3.00 | 0.19 | 6.76 | 2.91 | 126 | 10,967,946 | 31,862,984.57 |
| UNIVINSURE | 0.39 | 0.42 | 0.42 | 0.39 | 0.42 | 0.03 | 7.69 | 0.42 | 104 | 20,663,177 | 8,650,638.94 |
| UPDC | 1.80 | 1.80 | 1.94 | 1.80 | 1.94 | 0.14 | 7.78 | 1.87 | 42 | 1,169,024 | 2,191,258.08 |
| UPDCREIT | 6.60 | 6.60 | 6.55 | 5.95 | 6.55 | -0.05 | -0.76 | 6.02 | 104 | 3,585,977 | 21,570,516.05 |
| UPL | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00 | 3.27 | 16 | 259,346 | 849,269.55 |
| VERITASKAP | 0.70 | 0.70 | 0.77 | 0.70 | 0.70 | 0.00 | 0.00 | 0.74 | 143 | 13,049,594 | 9,600,985.55 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.61 | 21 | 18,280 | 3,356,336.60 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 24.98 | 56 | 659,400 | 16,473,196.05 | |||
| WAPCO | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.00 | 0.00 | 40.84 | 184 | 2,151,804 | 87,873,273.35 |
| WAPIC | 0.82 | 0.82 | 0.82 | 0.00 | 0.82 | 75 | 327,009 | 269,492.82 | |||
| WEMABANK | 10.85 | 10.85 | 10.70 | 10.40 | 10.70 | -0.15 | -1.38 | 10.58 | 147 | 2,732,549 | 28,906,231.01 |
| ZENITHBANK | 39.50 | 39.50 | 40.10 | 38.50 | 38.70 | -0.80 | -2.03 | 38.96 | 558 | 16,848,504 | 656,379,620.70 |
| TOTAL TRANSACTION (120) | 13,625 | 840,200,853 | 19,324,388,654.98 |
