| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.22 | 10 | 103,330 | 229,247.60 | |||
| ABCTRANS | 0.90 | 0.90 | 0.96 | 0.81 | 0.96 | 0.06 | 6.67 | 0.86 | 56 | 5,176,733 | 4,439,949.39 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.83 | 11 | 41,322 | 75,791.80 | |||
| ACCESSCORP | 22.50 | 22.50 | 22.90 | 22.50 | 22.50 | 0.00 | 0.00 | 22.61 | 506 | 15,900,281 | 359,450,344.00 |
| AFRIPRUD | 7.60 | 7.60 | 7.90 | 7.90 | 7.90 | 0.30 | 3.95 | 7.87 | 43 | 419,728 | 3,303,829.80 |
| AIICO | 1.18 | 1.18 | 1.18 | 1.10 | 1.15 | -0.03 | -2.54 | 1.14 | 123 | 5,738,737 | 6,536,156.89 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2351.91 | 65 | 317,376 | 746,439,586.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 10,000 | 20,000.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.66 | 34 | 91,488 | 1,433,018.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.30 | 13 | 15,667 | 897,683.40 | |||
| BUACEMENT | 158.80 | 158.80 | 158.80 | 0.00 | 147.93 | 198 | 138,880 | 20,544,231.80 | |||
| BUAFOODS | 357.50 | 357.50 | 357.50 | 0.00 | 366.27 | 245 | 165,581 | 60,647,383.30 | |||
| CADBURY | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -0.40 | -1.83 | 21.06 | 82 | 561,841 | 11,831,811.20 |
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 23.98 | 13 | 17,360 | 416,264.00 | |||
| CAVERTON | 1.85 | 1.85 | 1.85 | 0.00 | 1.81 | 28 | 357,239 | 645,725.33 | |||
| CHAMPION | 3.49 | 3.49 | 3.49 | 0.00 | 3.50 | 17 | 364,577 | 1,277,094.98 | |||
| CHAMS | 2.73 | 2.73 | 2.70 | 2.61 | 2.70 | -0.03 | -1.10 | 2.65 | 85 | 2,387,188 | 6,317,975.72 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.89 | 18 | 227,354 | 883,808.16 | |||
| CONHALLPLC | 1.55 | 1.55 | 1.51 | 1.40 | 1.51 | -0.04 | -2.58 | 1.44 | 38 | 3,318,506 | 4,774,100.01 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 14 | 222 | 20,179.80 | |||
| CORNERST | 2.50 | 2.50 | 2.55 | 2.33 | 2.55 | 0.05 | 2.00 | 2.40 | 18 | 808,491 | 1,938,911.20 |
| CUSTODIAN | 9.05 | 9.05 | 9.50 | 9.50 | 9.50 | 0.45 | 4.97 | 9.53 | 32 | 795,226 | 7,577,783.50 |
| CUTIX | 2.60 | 2.60 | 2.78 | 2.75 | 2.75 | 0.15 | 5.77 | 2.72 | 42 | 669,102 | 1,816,637.78 |
| CWG | 6.80 | 6.80 | 6.80 | 0.00 | 6.22 | 26 | 299,861 | 1,865,026.80 | |||
| DAARCOMM | 0.81 | 0.81 | 0.88 | 0.77 | 0.88 | 0.07 | 8.64 | 0.85 | 36 | 1,581,938 | 1,352,512.79 |
| DANGCEM | 763.00 | 763.00 | 686.70 | 686.70 | 686.70 | -76.30 | -10.00 | 686.70 | 119 | 223,990 | 153,813,933.00 |
| DANGSUGAR | 69.60 | 69.60 | 69.00 | 67.40 | 67.40 | -2.20 | -3.16 | 67.87 | 390 | 4,263,738 | 289,360,541.00 |
| DEAPCAP | 0.60 | 0.60 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00 | 0.59 | 36 | 1,124,900 | 660,081.11 |
| ELLAHLAKES | 3.00 | 3.00 | 3.17 | 3.02 | 3.06 | 0.06 | 2.00 | 3.11 | 71 | 2,636,651 | 8,209,433.32 |
| ETERNA | 17.50 | 17.50 | 18.45 | 15.80 | 16.20 | -1.30 | -7.43 | 16.21 | 175 | 3,224,090 | 52,257,657.20 |
| ETI | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -0.90 | -3.47 | 25.00 | 50 | 2,131,683 | 53,291,823.10 |
| ETRANZACT | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -0.50 | -7.69 | 6.03 | 57 | 2,684,072 | 16,171,846.00 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 500 | 1,500.00 | |||
| FBNH | 28.00 | 28.60 | 28.85 | 28.05 | 28.50 | 0.50 | 1.79 | 28.41 | 378 | 15,865,607 | 450,741,801.00 |
| FCMB | 8.80 | 8.80 | 8.80 | 8.75 | 8.80 | 0.00 | 0.00 | 8.80 | 169 | 4,783,773 | 42,105,864.90 |
| FIDELITYBK | 10.60 | 10.60 | 10.75 | 10.50 | 10.70 | 0.10 | 0.94 | 10.53 | 230 | 12,767,659 | 134,464,024.00 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.61 | 26 | 260,640 | 4,068,478.40 | |||
| FLOURMILL | 35.10 | 35.10 | 35.00 | 34.40 | 34.50 | -0.60 | -1.71 | 34.52 | 149 | 2,116,624 | 73,070,245.40 |
| FTNCOCOA | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.08 | -4.37 | 1.76 | 42 | 1,790,168 | 3,143,892.42 |
| GEREGU | 901.00 | 901.00 | 950.00 | 950.00 | 950.00 | 49.00 | 5.44 | 946.87 | 326 | 1,838,738 | 1,741,046,778.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 4 | 979 | 3,387.34 | |||
| GTCO | 39.00 | 39.00 | 39.60 | 39.00 | 39.00 | 0.00 | 0.00 | 39.05 | 316 | 28,845,718 | 1,126,451,176.00 |
| GUINEAINS | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 29 | 1,777,924 | 819,250.18 |
| GUINNESS | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00 | 53.91 | 107 | 658,852 | 35,518,097.50 |
| HONYFLOUR | 4.10 | 4.10 | 4.05 | 4.00 | 4.00 | -0.10 | -2.44 | 4.03 | 84 | 2,349,494 | 9,456,807.15 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 11 | 85,368 | 576,322.00 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.47 | 16 | 33,611 | 419,118.65 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 2,398 | 15,539.04 | |||
| INTBREW | 5.08 | 5.08 | 5.08 | 0.00 | 4.86 | 44 | 506,635 | 2,461,082.13 | |||
| JAIZBANK | 2.52 | 2.52 | 2.52 | 2.44 | 2.44 | -0.08 | -3.17 | 2.48 | 276 | 5,564,282 | 13,814,600.10 |
| JAPAULGOLD | 2.80 | 2.80 | 2.76 | 2.70 | 2.71 | -0.09 | -3.21 | 2.74 | 134 | 5,080,136 | 13,916,530.90 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 52.77 | 28 | 93,146 | 4,915,205.75 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.15 | 10 | 3,794 | 8,174.67 | |||
| JULI | 1.47 | 1.47 | 1.61 | 1.61 | 1.61 | 0.14 | 9.52 | 1.61 | 1 | 101,000 | 162,610.00 |
| LASACO | 2.63 | 2.63 | 2.63 | 0.00 | 2.51 | 28 | 864,939 | 2,166,968.64 | |||
| LEARNAFRCA | 3.80 | 3.80 | 3.80 | 0.00 | 3.67 | 24 | 143,125 | 525,181.35 | |||
| LINKASSURE | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.06 | -6.25 | 0.90 | 11 | 1,204,630 | 1,086,388.97 |
| LIVESTOCK | 1.71 | 1.71 | 1.72 | 1.70 | 1.70 | -0.01 | -0.58 | 1.71 | 83 | 2,174,831 | 3,729,086.97 |
| MANSARD | 6.35 | 6.35 | 6.25 | 5.91 | 6.25 | -0.10 | -1.57 | 6.07 | 85 | 1,024,248 | 6,214,542.03 |
| MAYBAKER | 6.45 | 6.45 | 6.45 | 0.00 | 6.29 | 34 | 197,169 | 1,240,992.45 | |||
| MBENEFIT | 0.70 | 0.70 | 0.73 | 0.65 | 0.68 | -0.02 | -2.86 | 0.70 | 42 | 5,694,972 | 4,013,298.74 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 8 | 20,409 | 102,861.36 | |||
| MORISON | 2.48 | 2.48 | 2.27 | 2.27 | 2.27 | -0.21 | -8.47 | 2.27 | 7 | 216,181 | 489,721.04 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 10 | 12,028 | 1,461,402.00 | |||
| MTNN | 275.00 | 275.00 | 247.50 | 247.50 | 247.50 | -27.50 | -10.00 | 247.77 | 274 | 300,122 | 74,361,307.50 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 10 | 19,093 | 292,122.90 | |||
| NAHCO | 29.00 | 29.00 | 30.70 | 29.95 | 30.70 | 1.70 | 5.86 | 30.42 | 153 | 7,675,715 | 233,488,189.00 |
| NASCON | 60.00 | 60.00 | 61.00 | 61.00 | 61.00 | 1.00 | 1.67 | 60.93 | 106 | 1,014,820 | 61,834,311.80 |
| NB | 38.00 | 38.00 | 34.55 | 34.55 | 34.55 | -3.45 | -9.08 | 34.83 | 153 | 1,091,527 | 38,017,402.70 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.97 | 3 | 27,180 | 107,957.60 | |||
| NEIMETH | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.86 | 25 | 513,900 | 957,548.54 |
| NEM | 7.70 | 7.70 | 6.95 | 6.95 | 6.95 | -0.75 | -9.74 | 7.00 | 20 | 529,140 | 3,704,937.00 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 999.92 | 52 | 7,528 | 7,527,428.30 | |||
| NGXGROUP | 24.60 | 24.60 | 22.30 | 22.20 | 22.20 | -2.40 | -9.76 | 22.32 | 27 | 550,883 | 12,295,749.60 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 18 | 41,584 | 4,698,990.80 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 9 | 1,912 | 92,349.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 4 | 135 | 8,437.50 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 17 | 226,244 | 448,499.30 | |||
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.66 | 8 | 14,447 | 9,572.96 | |||
| OANDO | 12.30 | 12.30 | 12.70 | 12.20 | 12.50 | 0.20 | 1.63 | 12.34 | 162 | 1,755,723 | 21,659,495.20 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 257.45 | 77 | 78,171 | 20,125,475.20 | |||
| OMATEK | 0.81 | 0.81 | 0.82 | 0.77 | 0.81 | 0.00 | 0.00 | 0.80 | 33 | 2,195,134 | 1,766,201.71 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 228.34 | 37 | 27,109 | 6,190,106.80 | |||
| PRESTIGE | 0.57 | 0.57 | 0.57 | 0.00 | 0.53 | 4 | 2,610 | 1,383.20 | |||
| PZ | 30.25 | 30.25 | 30.25 | 0.00 | 30.18 | 92 | 1,134,736 | 34,243,524.00 | |||
| REDSTAREX | 3.84 | 3.84 | 3.84 | 0.00 | 3.53 | 16 | 805,150 | 2,842,267.00 | |||
| REGALINS | 0.44 | 0.44 | 0.43 | 0.42 | 0.42 | -0.02 | -4.55 | 0.43 | 11 | 758,522 | 324,117.40 |
| ROYALEX | 0.84 | 0.84 | 0.84 | 0.83 | 0.83 | -0.01 | -1.19 | 0.83 | 16 | 872,049 | 726,189.06 |
| RTBRISCOE | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 24 | 1,200,305 | 709,384.82 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.80 | 7 | 9,300 | 16,740.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3323.40 | 56 | 4,638 | 15,413,926.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 216 | 24,073.20 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 24.17 | 5 | 1,692 | 40,893.50 | |||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 6 | 549,750 | 269,355.00 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 59.84 | 58 | 132,945 | 7,955,051.60 | |||
| STERLINGNG | 5.35 | 5.35 | 5.23 | 5.03 | 5.21 | -0.14 | -2.62 | 5.16 | 159 | 5,381,988 | 27,778,438.80 |
| SUNUASSUR | 1.78 | 1.78 | 1.90 | 1.90 | 1.90 | 0.12 | 6.74 | 1.76 | 29 | 402,264 | 709,661.00 |
| TANTALIZER | 0.42 | 0.42 | 0.42 | 0.38 | 0.38 | -0.04 | -9.52 | 0.39 | 40 | 10,371,112 | 4,016,484.16 |
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.25 | 8 | 121,040 | 272,285.60 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 348.88 | 36 | 11,079 | 3,865,212.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.00 | 2 | 300 | 900.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 89.90 | 52 | 10,889 | 978,943.83 | |||
| TRANSCORP | 13.20 | 13.20 | 13.90 | 13.30 | 13.80 | 0.60 | 4.55 | 13.70 | 606 | 20,135,460 | 275,930,753.00 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.25 | 2 | 1,354 | 1,692.50 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.81 | 3 | 25,300 | 96,375.00 | |||
| UACN | 14.95 | 14.95 | 14.95 | 0.00 | 14.14 | 41 | 223,803 | 3,165,004.65 | |||
| UBA | 24.90 | 24.90 | 24.85 | 24.35 | 24.45 | -0.45 | -1.81 | 24.51 | 425 | 9,618,660 | 235,746,161.00 |
| UCAP | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.00 | 0.00 | 22.26 | 130 | 1,725,837 | 38,415,296.60 |
| UNILEVER | 16.50 | 16.50 | 16.50 | 0.00 | 16.40 | 56 | 259,858 | 4,262,475.05 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.31 | 2 | 289 | 2,112.50 | |||
| UNITYBNK | 2.53 | 2.53 | 2.53 | 2.40 | 2.40 | -0.13 | -5.14 | 2.47 | 66 | 2,637,509 | 6,518,814.21 |
| UNIVINSURE | 0.37 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00 | 0.38 | 59 | 9,753,632 | 3,664,992.99 |
| UPDC | 1.60 | 1.60 | 1.61 | 1.61 | 1.61 | 0.01 | 0.63 | 1.60 | 41 | 1,208,219 | 1,936,474.38 |
| UPDCREIT | 5.90 | 5.90 | 5.90 | 0.00 | 5.88 | 27 | 63,113 | 371,101.95 | |||
| UPL | 2.80 | 2.80 | 2.80 | 0.00 | 3.00 | 7 | 36,726 | 110,220.96 | |||
| VERITASKAP | 0.70 | 0.69 | 0.75 | 0.67 | 0.67 | -0.03 | -4.29 | 0.72 | 83 | 8,152,676 | 5,848,003.65 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.00 | 6 | 762 | 139,446.00 | |||
| VITAFOAM | 25.25 | 25.25 | 25.25 | 0.00 | 22.86 | 23 | 29,374 | 671,536.50 | |||
| WAPCO | 35.50 | 35.50 | 35.90 | 35.45 | 35.90 | 0.40 | 1.13 | 35.63 | 210 | 5,108,996 | 182,041,716.00 |
| WAPIC | 0.75 | 0.75 | 0.75 | 0.71 | 0.71 | -0.04 | -5.33 | 0.73 | 52 | 6,304,380 | 4,620,237.58 |
| WEMABANK | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -0.20 | -2.13 | 8.89 | 147 | 2,404,859 | 21,383,544.40 |
| ZENITHBANK | 35.80 | 35.80 | 36.60 | 35.70 | 35.70 | -0.10 | -0.28 | 35.86 | 482 | 15,838,526 | 568,045,745.00 |
| TOTAL TRANSACTION (122) | 9,646 | 273,247,015 | 7,437,457,917.26 |
