| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.67 | 13 | 13,192 | 35,161.39 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 22 | 220,082 | 194,583.34 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.98 | 6 | 3,439 | 6,803.23 | |||
| ACCESSCORP | 25.50 | 25.50 | 25.15 | 24.95 | 25.15 | -0.35 | -1.37 | 25.03 | 370 | 17,694,837 | 442,941,113.30 |
| AFRIPRUD | 8.05 | 8.05 | 8.85 | 7.80 | 8.75 | 0.70 | 8.70 | 8.31 | 82 | 2,541,568 | 21,112,547.60 |
| AIICO | 1.31 | 1.20 | 1.24 | 1.18 | 1.18 | -0.13 | -9.92 | 1.21 | 161 | 8,582,161 | 10,423,014.37 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2184.82 | 19 | 790 | 1,726,004.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.50 | 2 | 134 | 1,005.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 4 | 17,450 | 35,423.50 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.61 | 29 | 91,144 | 1,513,629.60 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.83 | 26 | 62,393 | 3,545,623.45 | |||
| BUACEMENT | 166.50 | 166.50 | 166.50 | 0.00 | 150.55 | 143 | 223,448 | 33,640,454.75 | |||
| BUAFOODS | 285.00 | 285.00 | 295.90 | 295.90 | 295.90 | 10.90 | 3.82 | 280.79 | 134 | 226,750 | 63,669,668.10 |
| CADBURY | 24.20 | 24.20 | 21.90 | 21.90 | 21.90 | -2.30 | -9.50 | 22.32 | 136 | 1,032,896 | 23,056,417.40 |
| CAP | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | -1.10 | -4.38 | 24.27 | 34 | 761,837 | 18,491,038.60 |
| CAVERTON | 1.96 | 1.96 | 1.96 | 1.90 | 1.90 | -0.06 | -3.06 | 1.91 | 67 | 2,196,413 | 4,201,797.41 |
| CHAMPION | 3.79 | 3.79 | 3.77 | 3.60 | 3.77 | -0.02 | -0.53 | 3.65 | 19 | 1,011,899 | 3,689,367.70 |
| CHAMS | 2.88 | 2.88 | 2.99 | 2.68 | 2.68 | -0.20 | -6.94 | 2.80 | 106 | 5,114,303 | 14,337,219.16 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.83 | 23 | 269,458 | 1,031,813.10 | |||
| CONHALLPLC | 1.53 | 1.53 | 1.60 | 1.48 | 1.60 | 0.07 | 4.58 | 1.51 | 24 | 1,439,161 | 2,178,417.85 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.91 | 32 | 121,762 | 11,069,492.30 | |||
| CORNERST | 2.05 | 2.05 | 2.25 | 2.00 | 2.23 | 0.18 | 8.78 | 2.14 | 47 | 2,279,083 | 4,871,914.60 |
| CUSTODIAN | 9.80 | 9.80 | 9.80 | 0.00 | 9.65 | 28 | 124,031 | 1,197,125.20 | |||
| CUTIX | 2.70 | 2.70 | 2.70 | 0.00 | 2.68 | 23 | 273,190 | 731,285.71 | |||
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.05 | 14 | 97,010 | 587,263.00 | |||
| DAARCOMM | 0.84 | 0.84 | 0.84 | 0.00 | 0.80 | 36 | 494,079 | 394,261.99 | |||
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 87 | 6,253 | 4,293,935.10 | |||
| DANGSUGAR | 80.00 | 80.00 | 76.70 | 72.00 | 75.50 | -4.50 | -5.63 | 74.81 | 311 | 2,773,369 | 207,470,575.50 |
| DEAPCAP | 0.67 | 0.67 | 0.73 | 0.65 | 0.65 | -0.02 | -2.99 | 0.72 | 31 | 1,902,000 | 1,366,817.20 |
| ELLAHLAKES | 3.41 | 3.41 | 3.75 | 3.43 | 3.50 | 0.09 | 2.64 | 3.52 | 54 | 3,328,217 | 11,715,800.00 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 1 | 20 | 420.00 | |||
| ETERNA | 22.10 | 22.10 | 22.10 | 0.00 | 19.92 | 75 | 260,952 | 5,197,149.30 | |||
| ETI | 26.60 | 26.60 | 26.60 | 0.00 | 26.54 | 88 | 1,367,356 | 36,296,189.10 | |||
| ETRANZACT | 6.70 | 6.70 | 6.70 | 0.00 | 6.54 | 21 | 97,120 | 634,990.60 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.94 | 2 | 1,700 | 4,992.00 | |||
| FBNH | 25.40 | 25.40 | 25.40 | 24.90 | 24.90 | -0.50 | -1.97 | 25.01 | 329 | 33,609,169 | 840,594,682.00 |
| FCMB | 9.40 | 9.40 | 9.80 | 9.40 | 9.50 | 0.10 | 1.06 | 9.52 | 147 | 5,925,843 | 56,386,185.45 |
| FIDELITYBK | 12.00 | 12.00 | 11.95 | 11.50 | 11.50 | -0.50 | -4.17 | 11.58 | 244 | 18,254,348 | 211,381,609.45 |
| FIDSON | 17.55 | 17.55 | 17.55 | 0.00 | 15.81 | 45 | 466,098 | 7,370,687.50 | |||
| FLOURMILL | 42.50 | 42.50 | 42.50 | 41.00 | 41.00 | -1.50 | -3.53 | 41.34 | 102 | 1,062,905 | 43,945,391.90 |
| FTNCOCOA | 1.90 | 1.90 | 1.97 | 1.97 | 1.97 | 0.07 | 3.68 | 1.96 | 34 | 364,636 | 713,615.20 |
| GEREGU | 614.90 | 614.90 | 614.90 | 0.00 | 553.50 | 73 | 41,632 | 23,043,312.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 2 | 255 | 876.00 | |||
| GTCO | 39.90 | 39.90 | 40.00 | 39.00 | 39.20 | -0.70 | -1.75 | 39.17 | 474 | 26,016,355 | 1,018,973,450.00 |
| GUINEAINS | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 25 | 2,271,299 | 1,160,259.69 |
| GUINNESS | 57.50 | 57.50 | 57.50 | 0.00 | 55.53 | 116 | 418,273 | 23,227,409.40 | |||
| HONYFLOUR | 4.31 | 4.31 | 4.31 | 3.91 | 4.01 | -0.30 | -6.96 | 4.13 | 52 | 2,026,597 | 8,362,617.40 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 7.13 | 11 | 41,100 | 292,961.00 | |||
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.31 | 9 | 14,359 | 191,132.50 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 3 | 237 | 1,704.03 | |||
| INTBREW | 5.21 | 5.21 | 5.40 | 5.15 | 5.40 | 0.19 | 3.65 | 5.29 | 39 | 1,664,379 | 8,803,415.90 |
| JAIZBANK | 2.60 | 2.60 | 2.75 | 2.51 | 2.69 | 0.09 | 3.46 | 2.60 | 215 | 12,948,939 | 33,707,232.71 |
| JAPAULGOLD | 2.77 | 2.77 | 2.97 | 2.76 | 2.80 | 0.03 | 1.08 | 2.81 | 179 | 11,586,615 | 32,546,041.53 |
| JBERGER | 57.95 | 57.95 | 56.00 | 56.00 | 56.00 | -1.95 | -3.36 | 55.93 | 54 | 6,619,207 | 370,240,954.20 |
| JOHNHOLT | 2.43 | 2.43 | 2.43 | 0.00 | 2.21 | 10 | 45,988 | 101,789.40 | |||
| JULI | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.84 | 4 | 618,439 | 519,488.76 |
| LASACO | 2.54 | 2.54 | 2.60 | 2.52 | 2.54 | 0.00 | 0.00 | 2.54 | 53 | 4,792,392 | 12,187,546.09 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.79 | 4 | 8,202 | 31,116.66 | |||
| LINKASSURE | 1.15 | 1.15 | 1.12 | 1.04 | 1.12 | -0.03 | -2.61 | 1.07 | 20 | 1,180,916 | 1,265,460.46 |
| LIVESTOCK | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 0.00 | 1.88 | 25 | 2,491,480 | 4,677,665.42 |
| MANSARD | 6.20 | 6.20 | 6.03 | 5.86 | 5.95 | -0.25 | -4.03 | 5.96 | 76 | 2,356,797 | 14,046,785.79 |
| MAYBAKER | 6.80 | 6.80 | 7.10 | 7.10 | 7.10 | 0.30 | 4.41 | 7.03 | 45 | 423,268 | 2,973,906.76 |
| MBENEFIT | 0.73 | 0.73 | 0.70 | 0.69 | 0.69 | -0.04 | -5.48 | 0.70 | 45 | 3,037,181 | 2,124,015.48 |
| MEYER | 5.20 | 5.20 | 5.72 | 5.72 | 5.72 | 0.52 | 10.00 | 5.72 | 7 | 193,200 | 1,105,104.00 |
| MORISON | 3.05 | 3.05 | 3.05 | 0.00 | 3.05 | 3 | 48,173 | 147,137.65 | |||
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.40 | 8 | 1,102 | 124,966.80 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 270.47 | 290 | 276,879 | 74,887,582.40 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 7 | 3,401 | 52,035.30 | |||
| NAHCO | 30.30 | 30.30 | 29.00 | 29.00 | 29.00 | -1.30 | -4.29 | 28.79 | 119 | 1,547,941 | 44,561,952.95 |
| NASCON | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.00 | -1.52 | 65.06 | 176 | 2,623,243 | 170,659,638.50 |
| NB | 38.95 | 38.95 | 38.95 | 0.00 | 38.37 | 78 | 675,949 | 25,934,479.70 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.98 | 3 | 16,445 | 65,514.15 | |||
| NEIMETH | 2.08 | 2.08 | 2.16 | 2.01 | 2.16 | 0.08 | 3.85 | 2.11 | 29 | 1,342,130 | 2,837,063.10 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.07 | 18 | 360,878 | 2,552,860.95 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.92 | 46 | 28,432 | 31,301,399.10 | |||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 0.00 | 23.05 | 19 | 142,789 | 3,290,617.25 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.15 | 8 | 2,106 | 238,287.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 10 | 11,603 | 560,424.90 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 0.00 | 0.00 | 2.00 | 31 | 1,474,998 | 2,945,628.28 |
| NSLTECH | 0.67 | 0.67 | 0.67 | 0.00 | 0.68 | 8 | 59,096 | 40,028.01 | |||
| OANDO | 13.20 | 13.00 | 13.60 | 12.50 | 13.60 | 0.40 | 3.03 | 12.90 | 320 | 12,631,171 | 162,891,928.65 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 264.26 | 42 | 30,574 | 8,079,442.60 | |||
| OMATEK | 0.90 | 0.90 | 0.90 | 0.88 | 0.89 | -0.01 | -1.11 | 0.88 | 28 | 1,426,953 | 1,260,263.16 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 237.76 | 27 | 37,354 | 8,881,421.20 | |||
| PRESTIGE | 0.62 | 0.62 | 0.62 | 0.56 | 0.62 | 0.00 | 0.00 | 0.61 | 21 | 3,429,550 | 2,095,240.94 |
| PZ | 33.10 | 33.10 | 34.30 | 33.10 | 34.30 | 1.20 | 3.63 | 31.10 | 72 | 3,078,619 | 95,736,441.20 |
| REDSTAREX | 3.60 | 3.60 | 3.85 | 3.70 | 3.70 | 0.10 | 2.78 | 3.74 | 26 | 1,425,973 | 5,334,354.56 |
| REGALINS | 0.50 | 0.50 | 0.52 | 0.49 | 0.49 | -0.01 | -2.00 | 0.48 | 27 | 1,656,391 | 787,987.28 |
| ROYALEX | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.02 | -2.50 | 0.77 | 29 | 642,826 | 493,661.53 |
| RTBRISCOE | 0.65 | 0.65 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00 | 0.67 | 24 | 965,175 | 645,489.99 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.82 | 11 | 53,345 | 96,948.24 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3211.93 | 78 | 60,085 | 192,988,711.80 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 101.58 | 12 | 140,000 | 14,220,655.60 |
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.79 | 7 | 10,515 | 250,135.75 | |||
| SOVRENINS | 0.55 | 0.55 | 0.55 | 0.00 | 0.53 | 4 | 122,300 | 64,540.00 | |||
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 62.03 | 41 | 14,055 | 871,819.60 | |||
| STERLINGNG | 5.86 | 5.86 | 6.20 | 5.90 | 5.90 | 0.04 | 0.68 | 6.03 | 132 | 6,044,347 | 36,475,286.23 |
| SUNUASSUR | 1.82 | 1.82 | 1.82 | 0.00 | 1.80 | 5 | 20,744 | 37,265.70 | |||
| TANTALIZER | 0.46 | 0.46 | 0.49 | 0.42 | 0.42 | -0.04 | -8.70 | 0.44 | 36 | 2,119,710 | 933,100.10 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.40 | 2 | 8,702 | 20,893.80 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 366.29 | 26 | 4,153 | 1,521,201.50 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.40 | 0.00 | 87.66 | 40 | 6,448 | 565,231.68 | |||
| TRANSCORP | 14.20 | 14.20 | 14.70 | 13.10 | 13.97 | -0.23 | -1.62 | 13.76 | 780 | 39,900,233 | 548,882,135.04 |
| TRIPPLEG | 3.76 | 3.76 | 4.13 | 4.13 | 4.13 | 0.37 | 9.84 | 3.83 | 30 | 530,111 | 2,027,788.90 |
| UACN | 15.00 | 15.00 | 14.35 | 14.25 | 14.25 | -0.75 | -5.00 | 14.70 | 79 | 1,108,680 | 16,298,200.60 |
| UBA | 25.65 | 25.65 | 25.65 | 24.50 | 25.15 | -0.50 | -1.95 | 24.98 | 730 | 23,947,253 | 598,174,581.35 |
| UCAP | 23.00 | 23.00 | 23.00 | 22.20 | 23.00 | 0.00 | 0.00 | 22.52 | 137 | 1,763,877 | 39,720,822.55 |
| UNILEVER | 20.00 | 20.00 | 20.00 | 0.00 | 19.28 | 56 | 462,775 | 8,921,170.65 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 100 | 810.00 | |||
| UNITYBNK | 2.85 | 2.85 | 2.85 | 2.80 | 2.80 | -0.05 | -1.75 | 2.81 | 63 | 2,934,773 | 8,256,663.83 |
| UNIVINSURE | 0.39 | 0.39 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00 | 0.41 | 74 | 11,360,420 | 4,628,872.72 |
| UPDC | 1.75 | 1.75 | 1.75 | 0.00 | 1.76 | 29 | 244,050 | 428,861.80 | |||
| UPDCREIT | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -0.40 | -6.11 | 6.04 | 39 | 550,782 | 3,329,456.10 |
| UPL | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -0.15 | -4.76 | 3.02 | 21 | 268,660 | 811,699.98 |
| VERITASKAP | 0.66 | 0.66 | 0.66 | 0.63 | 0.65 | -0.01 | -1.52 | 0.65 | 51 | 2,526,762 | 1,631,711.50 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.02 | 5 | 510 | 93,340.30 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 23.70 | 71 | 757,599 | 17,954,976.25 | |||
| WAPCO | 41.00 | 41.00 | 40.95 | 39.50 | 40.00 | -1.00 | -2.44 | 39.71 | 153 | 3,321,906 | 131,901,932.35 |
| WAPIC | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 0.80 | 44 | 277,987 | 223,001.47 |
| WEMABANK | 10.10 | 10.10 | 9.85 | 9.10 | 9.85 | -0.25 | -2.48 | 9.49 | 147 | 3,405,554 | 32,306,712.56 |
| ZENITHBANK | 37.50 | 37.50 | 37.55 | 36.80 | 36.80 | -0.70 | -1.87 | 37.02 | 538 | 11,939,995 | 442,001,061.25 |
| TOTAL TRANSACTION (121) | 9,623 | 340,955,788 | 6,403,685,167.48 |
