| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.20 | 2.20 | 2.42 | 2.41 | 2.42 | 0.22 | 10.00 | 2.41 | 36 | 977,622 | 2,358,360.56 |
| ABCTRANS | 0.85 | 0.85 | 0.85 | 0.00 | 0.88 | 15 | 224,164 | 197,122.35 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.70 | 10 | 46,668 | 79,544.39 | |||
| ACCESSCORP | 23.60 | 23.60 | 25.00 | 23.10 | 23.10 | -0.50 | -2.12 | 24.26 | 460 | 33,320,371 | 808,283,410.05 |
| AFRIPRUD | 7.45 | 7.45 | 7.45 | 7.00 | 7.05 | -0.40 | -5.37 | 7.19 | 92 | 1,045,268 | 7,511,046.55 |
| AIICO | 1.05 | 1.05 | 1.04 | 1.00 | 1.01 | -0.04 | -3.81 | 1.01 | 132 | 10,500,478 | 10,647,056.81 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 11 | 205 | 405,900.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 6 | 527 | 3,691.40 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 21 | 42.00 | |||
| BERGER | 15.65 | 15.65 | 15.65 | 0.00 | 15.65 | 29 | 208,523 | 3,262,376.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.75 | 11 | 1,686 | 95,683.90 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 131.40 | 86 | 76,123 | 10,002,918.85 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 34 | 1,950 | 666,900.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.22 | 46 | 185,252 | 3,374,737.50 | |||
| CAP | 23.50 | 23.50 | 24.00 | 24.00 | 24.00 | 0.50 | 2.13 | 24.03 | 18 | 471,086 | 11,319,572.00 |
| CAVERTON | 1.75 | 1.75 | 1.75 | 0.00 | 1.73 | 24 | 376,377 | 650,704.33 | |||
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.53 | 14 | 53,390 | 188,250.35 | |||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | -0.05 | -2.38 | 2.07 | 87 | 3,765,639 | 7,812,828.45 |
| CILEASING | 3.99 | 3.99 | 4.15 | 3.94 | 4.15 | 0.16 | 4.01 | 4.01 | 44 | 3,150,472 | 12,644,553.66 |
| CONHALLPLC | 1.31 | 1.31 | 1.44 | 1.40 | 1.44 | 0.13 | 9.92 | 1.42 | 29 | 2,607,195 | 3,696,911.41 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.95 | 27 | 21,604 | 1,770,358.20 | |||
| CORNERST | 2.05 | 2.05 | 2.24 | 2.05 | 2.05 | 0.00 | 0.00 | 2.12 | 24 | 977,922 | 2,068,665.39 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.22 | 6 | 15,423 | 142,138.50 | |||
| CUTIX | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -0.08 | -2.82 | 2.75 | 44 | 1,538,312 | 4,224,676.63 |
| CWG | 5.95 | 5.95 | 6.50 | 5.90 | 6.50 | 0.55 | 9.24 | 6.24 | 40 | 2,036,662 | 12,714,337.40 |
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.00 | 0.66 | 18 | 94,205 | 61,778.00 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 53 | 5,437 | 3,360,609.70 | |||
| DANGSUGAR | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.00 | 0.00 | 52.67 | 329 | 2,457,890 | 129,462,165.75 |
| DEAPCAP | 0.57 | 0.57 | 0.57 | 0.00 | 0.62 | 2 | 4,600 | 2,852.00 | |||
| ELLAHLAKES | 3.63 | 3.96 | 3.96 | 3.33 | 3.38 | -0.25 | -6.89 | 3.70 | 145 | 8,480,497 | 31,345,738.60 |
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 15.61 | 54 | 179,517 | 2,802,601.20 | |||
| ETI | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.00 | 0.00 | 24.13 | 37 | 326,678 | 7,882,004.15 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.76 | 16 | 218,091 | 1,255,486.65 | |||
| FBNH | 37.85 | 37.85 | 37.80 | 36.50 | 36.50 | -1.35 | -3.57 | 37.30 | 371 | 7,937,014 | 296,047,876.15 |
| FCMB | 8.30 | 8.30 | 8.50 | 8.35 | 8.45 | 0.15 | 1.81 | 8.48 | 131 | 6,162,611 | 52,282,579.95 |
| FIDELITYBK | 10.00 | 10.00 | 10.05 | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 276 | 30,025,895 | 300,273,493.60 |
| FIDSON | 14.70 | 14.70 | 15.50 | 14.70 | 15.50 | 0.80 | 5.44 | 15.00 | 40 | 421,238 | 6,316,482.15 |
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 38.53 | 89 | 302,284 | 11,647,462.65 | |||
| FTNCOCOA | 1.75 | 1.75 | 1.80 | 1.61 | 1.61 | -0.14 | -8.00 | 1.75 | 57 | 3,031,113 | 5,304,321.93 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 22 | 5,399 | 4,859,100.00 | |||
| GTCO | 48.30 | 48.30 | 49.20 | 48.00 | 49.20 | 0.90 | 1.86 | 48.69 | 645 | 67,148,151 | 3,269,252,533.35 |
| GUINEAINS | 0.39 | 0.39 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56 | 0.37 | 16 | 1,433,288 | 523,783.54 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 47.13 | 84 | 367,128 | 17,303,795.95 | |||
| HONYFLOUR | 3.74 | 3.74 | 3.90 | 3.60 | 3.90 | 0.16 | 4.28 | 3.73 | 64 | 1,318,675 | 4,915,235.17 |
| IKEJAHOTEL | 5.85 | 5.85 | 5.85 | 0.00 | 5.48 | 40 | 1,010,656 | 5,539,444.71 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.46 | 9 | 16,321 | 203,377.90 | |||
| INTBREW | 5.19 | 5.19 | 4.93 | 4.68 | 4.93 | -0.26 | -5.01 | 4.73 | 46 | 1,185,955 | 5,615,372.83 |
| INTENEGINS | 1.35 | 1.35 | 1.48 | 1.48 | 1.48 | 0.13 | 9.63 | 1.47 | 21 | 739,445 | 1,090,393.60 |
| JAIZBANK | 2.18 | 2.18 | 2.33 | 2.20 | 2.27 | 0.09 | 4.13 | 2.31 | 188 | 2,931,433 | 6,765,238.52 |
| JAPAULGOLD | 2.12 | 2.12 | 2.18 | 2.05 | 2.18 | 0.06 | 2.83 | 2.11 | 80 | 1,463,516 | 3,081,013.96 |
| JBERGER | 60.15 | 60.15 | 60.15 | 0.00 | 59.29 | 32 | 80,945 | 4,798,987.65 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.79 | 3 | 30,794 | 55,121.26 | |||
| JULI | 7.86 | 7.86 | 8.63 | 8.63 | 8.63 | 0.77 | 9.80 | 8.38 | 101 | 486,514 | 4,076,719.42 |
| LASACO | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.00 | 0.00 | 2.15 | 12 | 249,051 | 535,261.98 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.48 | 9 | 121,495 | 423,077.68 | |||
| LINKASSURE | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 | -2.33 | 0.85 | 16 | 694,295 | 590,535.70 |
| LIVESTOCK | 1.79 | 1.79 | 1.79 | 1.65 | 1.65 | -0.14 | -7.82 | 1.71 | 26 | 576,482 | 983,105.98 |
| MANSARD | 5.80 | 5.80 | 5.80 | 5.70 | 5.80 | 0.00 | 0.00 | 5.81 | 62 | 1,118,586 | 6,501,933.86 |
| MAYBAKER | 5.47 | 5.47 | 6.01 | 6.00 | 6.00 | 0.53 | 9.69 | 6.00 | 23 | 1,429,223 | 8,574,636.30 |
| MBENEFIT | 0.59 | 0.59 | 0.60 | 0.59 | 0.60 | 0.01 | 1.69 | 0.60 | 20 | 930,712 | 554,201.60 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 9 | 51,550 | 259,812.00 | |||
| MORISON | 1.55 | 1.55 | 1.55 | 0.00 | 1.61 | 11 | 59,225 | 95,260.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 15 | 116,580 | 14,164,470.00 | |||
| MTNN | 235.00 | 235.00 | 231.00 | 230.00 | 231.00 | -4.00 | -1.70 | 230.84 | 388 | 5,248,420 | 1,211,567,556.90 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.98 | 15 | 3,661 | 51,178.93 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 30.92 | 62 | 707,595 | 21,876,986.15 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 51.32 | 46 | 145,473 | 7,465,193.05 | |||
| NB | 28.00 | 28.00 | 28.25 | 28.00 | 28.00 | 0.00 | 0.00 | 28.25 | 171 | 22,624,380 | 639,034,387.70 |
| NEIMETH | 1.74 | 1.74 | 1.73 | 1.70 | 1.73 | -0.01 | -0.57 | 1.73 | 40 | 2,142,520 | 3,703,647.45 |
| NEM | 9.70 | 9.70 | 9.90 | 9.90 | 9.90 | 0.20 | 2.06 | 9.92 | 49 | 500,029 | 4,958,109.80 |
| NESTLE | 900.00 | 900.00 | 899.90 | 899.90 | 899.90 | -0.10 | -0.01 | 899.55 | 110 | 614,010 | 552,334,056.10 |
| NGXGROUP | 22.85 | 22.85 | 22.85 | 22.50 | 22.50 | -0.35 | -1.53 | 22.69 | 46 | 1,380,111 | 31,312,621.00 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 107.23 | 15 | 41,555 | 4,455,747.40 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 2 | 1,790 | 86,457.00 | |||
| NPFMCRFBK | 1.84 | 1.84 | 1.84 | 0.00 | 1.87 | 19 | 116,590 | 218,099.65 | |||
| NSLTECH | 0.60 | 0.60 | 0.64 | 0.64 | 0.64 | 0.04 | 6.67 | 0.64 | 17 | 384,083 | 244,748.84 |
| OANDO | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 11.60 | 119 | 1,999,894 | 23,188,980.15 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 241.28 | 37 | 146,222 | 35,280,308.40 | |||
| OMATEK | 0.76 | 0.76 | 0.79 | 0.79 | 0.79 | 0.03 | 3.95 | 0.79 | 23 | 609,345 | 479,776.98 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.40 | 15 | 3,887 | 810,050.80 | |||
| PRESTIGE | 0.62 | 0.62 | 0.62 | 0.00 | 0.59 | 4 | 34,029 | 19,956.24 | |||
| PZ | 36.00 | 36.00 | 35.00 | 32.40 | 35.00 | -1.00 | -2.78 | 33.28 | 43 | 858,181 | 28,558,568.00 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.67 | 5 | 43,717 | 160,341.39 | |||
| REGALINS | 0.39 | 0.39 | 0.41 | 0.41 | 0.41 | 0.02 | 5.13 | 0.41 | 10 | 547,260 | 224,411.69 |
| ROYALEX | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -0.05 | -6.58 | 0.71 | 27 | 1,184,918 | 841,086.28 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.53 | 14 | 64,529 | 34,286.79 | |||
| SEPLAT | 3,370.00 | 3,370.00 | 3,370.00 | 0.00 | 3,033.00 | 12 | 969 | 2,938,977.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 108.06 | 3 | 1,750 | 189,099.40 | |||
| SOVRENINS | 0.48 | 0.48 | 0.45 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 16 | 2,672,982 | 1,189,330.90 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 57.52 | 43 | 84,514 | 4,861,476.40 | |||
| STERLINGNG | 5.14 | 5.14 | 5.19 | 5.14 | 5.14 | 0.00 | 0.00 | 5.15 | 93 | 1,585,207 | 8,159,056.89 |
| SUNUASSUR | 1.27 | 1.27 | 1.36 | 1.36 | 1.36 | 0.09 | 7.09 | 1.35 | 21 | 502,734 | 679,249.87 |
| TANTALIZER | 0.40 | 0.40 | 0.42 | 0.40 | 0.42 | 0.02 | 5.00 | 0.40 | 22 | 965,690 | 389,337.61 |
| THOMASWY | 2.18 | 2.18 | 2.18 | 0.00 | 1.98 | 3 | 1,313 | 2,599.74 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 317.75 | 87 | 62,947 | 20,001,678.20 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 94.24 | 21 | 2,723 | 256,610.30 | |||
| TRANSCORP | 14.15 | 14.15 | 14.20 | 13.90 | 13.95 | -0.20 | -1.41 | 14.00 | 448 | 8,439,293 | 118,150,724.10 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.32 | 3 | 4,190 | 5,530.50 | |||
| TRANSPOWER | 379.00 | 379.00 | 379.00 | 0.00 | 373.51 | 234 | 310,408 | 115,940,203.80 | |||
| UACN | 13.75 | 13.75 | 13.75 | 0.00 | 13.38 | 35 | 322,644 | 4,317,053.90 | |||
| UBA | 26.30 | 26.30 | 26.90 | 26.30 | 26.65 | 0.35 | 1.33 | 26.59 | 529 | 51,466,128 | 1,368,310,728.45 |
| UCAP | 24.00 | 23.50 | 23.50 | 21.90 | 21.90 | -2.10 | -8.75 | 22.75 | 221 | 4,375,285 | 99,542,438.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 2,000 | 74,000.00 | |||
| UNILEVER | 16.75 | 16.75 | 16.75 | 0.00 | 16.02 | 32 | 77,264 | 1,237,663.90 | |||
| UNITYBNK | 1.95 | 1.95 | 2.05 | 1.97 | 1.97 | 0.02 | 1.03 | 2.04 | 42 | 1,933,394 | 3,934,607.26 |
| UNIVINSURE | 0.38 | 0.38 | 0.39 | 0.36 | 0.36 | -0.02 | -5.26 | 0.38 | 42 | 4,202,637 | 1,603,007.52 |
| UPDC | 1.52 | 1.52 | 1.37 | 1.37 | 1.37 | -0.15 | -9.87 | 1.39 | 33 | 1,158,170 | 1,604,259.80 |
| UPDCREIT | 4.80 | 4.80 | 5.10 | 5.00 | 5.10 | 0.30 | 6.25 | 5.01 | 53 | 1,031,516 | 5,165,856.75 |
| UPL | 2.44 | 2.44 | 2.44 | 0.00 | 2.60 | 11 | 134,651 | 349,655.99 | |||
| VERITASKAP | 0.70 | 0.70 | 0.70 | 0.00 | 0.69 | 15 | 305,808 | 209,857.36 | |||
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 1 | 2 | 365.40 | |||
| VITAFOAM | 20.05 | 20.05 | 20.05 | 0.00 | 20.74 | 27 | 107,195 | 2,223,620.40 | |||
| WAPCO | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | -0.10 | -0.27 | 36.45 | 159 | 2,818,734 | 102,732,575.70 |
| WAPIC | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00 | 0.66 | 36 | 259,517 | 172,322.34 |
| WEMABANK | 8.40 | 8.40 | 8.50 | 7.96 | 8.50 | 0.10 | 1.19 | 8.25 | 122 | 3,569,257 | 29,436,114.68 |
| ZENITHBANK | 39.50 | 39.50 | 40.65 | 39.50 | 40.45 | 0.95 | 2.41 | 40.40 | 531 | 42,438,986 | 1,714,611,172.15 |
| TOTAL TRANSACTION (116) | 8,671 | 373,055,536 | 11,288,125,385 |
