| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.65 | 2.65 | 2.65 | 0.00 | 2.65 | 22 | 91,153 | 241,529.26 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.73 | 15 | 55,177 | 40,386.29 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.84 | 15 | 85,401 | 157,539.23 | |||
| ACCESSCORP | 23.95 | 23.95 | 23.80 | 23.00 | 23.00 | -0.95 | -3.97 | 23.25 | 932 | 40,881,006 | 950,436,186.90 |
| AFRIPRUD | 6.85 | 6.85 | 6.90 | 6.90 | 6.90 | 0.05 | 0.73 | 6.97 | 78 | 786,655 | 5,479,637.70 |
| AIICO | 1.15 | 1.15 | 1.20 | 1.14 | 1.14 | -0.01 | -0.87 | 1.17 | 131 | 5,924,235 | 6,918,778.99 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 14 | 322 | 637,560.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 3,001 | 6,002.00 | |||
| BERGER | 17.00 | 17.00 | 17.00 | 0.00 | 16.58 | 21 | 43,998 | 729,676.45 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.10 | 11 | 11,181 | 604,875.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 129.08 | 50 | 48,110 | 6,209,929.75 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.65 | 55 | 2,578 | 883,360.30 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.00 | 58 | 550,272 | 9,902,647.75 | |||
| CAP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.10 | 33 | 3,541,986 | 85,369,546.20 |
| CAVERTON | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00 | 1.65 | 22 | 321,383 | 530,508.44 |
| CHAMPION | 3.72 | 3.72 | 3.72 | 0.00 | 3.49 | 22 | 274,831 | 959,179.70 | |||
| CHAMS | 2.20 | 2.20 | 2.25 | 2.19 | 2.20 | 0.00 | 0.00 | 2.23 | 83 | 2,343,051 | 5,222,164.66 |
| CILEASING | 3.88 | 3.88 | 3.87 | 3.50 | 3.50 | -0.38 | -9.79 | 3.55 | 55 | 3,767,734 | 13,391,365.82 |
| CONHALLPLC | 1.60 | 1.60 | 1.57 | 1.45 | 1.57 | -0.03 | -1.88 | 1.52 | 22 | 1,084,700 | 1,650,404.22 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 83.11 | 43 | 15,509 | 1,288,895.20 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 4 | 257,216 | 514,432.00 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.74 | 16 | 32,101 | 312,769.55 | |||
| CUTIX | 2.85 | 2.85 | 2.90 | 2.90 | 2.90 | 0.05 | 1.75 | 2.96 | 49 | 900,442 | 2,661,772.66 |
| CWG | 7.50 | 7.50 | 7.50 | 0.00 | 6.96 | 19 | 363,779 | 2,532,251.45 | |||
| DAARCOMM | 0.61 | 0.61 | 0.61 | 0.00 | 0.60 | 18 | 153,951 | 92,412.08 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 69 | 55,713 | 34,436,205.30 | |||
| DANGSUGAR | 52.70 | 52.70 | 56.00 | 56.00 | 56.00 | 3.30 | 6.26 | 55.77 | 283 | 2,322,288 | 129,517,761.65 |
| DEAPCAP | 0.59 | 0.59 | 0.62 | 0.62 | 0.62 | 0.03 | 5.08 | 0.62 | 6 | 241,867 | 149,903.93 |
| ELLAHLAKES | 3.70 | 3.70 | 3.69 | 3.65 | 3.69 | -0.01 | -0.27 | 3.63 | 24 | 769,649 | 2,791,293.84 |
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 15.62 | 40 | 222,381 | 3,472,524.70 | |||
| ETI | 24.50 | 24.50 | 26.00 | 26.00 | 26.00 | 1.50 | 6.12 | 26.01 | 63 | 16,427,331 | 427,234,755.80 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.50 | 6 | 10,001 | 64,963.95 | |||
| FBNH | 33.10 | 33.10 | 33.20 | 32.00 | 32.00 | -1.10 | -3.32 | 32.52 | 329 | 7,901,142 | 256,914,904.35 |
| FCMB | 8.45 | 8.45 | 8.70 | 8.25 | 8.70 | 0.25 | 2.96 | 8.36 | 132 | 3,465,314 | 28,977,374.60 |
| FIDELITYBK | 9.95 | 9.95 | 9.95 | 9.75 | 9.95 | 0.00 | 0.00 | 9.88 | 229 | 7,334,335 | 72,475,780.25 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 15.51 | 36 | 87,539 | 1,357,323.55 | |||
| FLOURMILL | 39.25 | 39.25 | 39.10 | 39.10 | 39.10 | -0.15 | -0.38 | 39.07 | 123 | 2,925,444 | 114,300,758.60 |
| FTNCOCOA | 1.70 | 1.70 | 1.76 | 1.71 | 1.76 | 0.06 | 3.53 | 1.72 | 47 | 1,665,000 | 2,871,226.90 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 37 | 2,348 | 2,113,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 8,507 | 29,434.22 | |||
| GTCO | 52.40 | 52.40 | 51.00 | 49.00 | 49.00 | -3.40 | -6.49 | 50.21 | 476 | 54,355,832 | 2,729,210,909.55 |
| GUINEAINS | 0.35 | 0.35 | 0.38 | 0.37 | 0.37 | 0.02 | 5.71 | 0.37 | 32 | 604,897 | 226,725.97 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 51.61 | 75 | 194,896 | 10,057,958.35 | |||
| HONYFLOUR | 3.70 | 3.70 | 3.70 | 0.00 | 3.61 | 44 | 209,848 | 757,534.02 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.10 | 31 | 405,480 | 2,880,134.50 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.41 | 3 | 20,000 | 248,150.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 3 | 701 | 4,542.48 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.68 | 23 | 109,988 | 514,735.95 | |||
| INTENEGINS | 1.44 | 1.44 | 1.58 | 1.58 | 1.58 | 0.14 | 9.72 | 1.58 | 12 | 415,110 | 655,212.10 |
| JAIZBANK | 2.35 | 2.35 | 2.35 | 2.15 | 2.18 | -0.17 | -7.23 | 2.19 | 169 | 9,546,871 | 20,936,521.92 |
| JAPAULGOLD | 2.09 | 2.09 | 2.06 | 2.05 | 2.06 | -0.03 | -1.44 | 2.05 | 77 | 2,805,269 | 5,760,560.77 |
| JBERGER | 60.00 | 60.00 | 60.00 | 0.00 | 57.87 | 50 | 92,654 | 5,362,012.25 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.95 | 6 | 48,527 | 94,848.06 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 9.80 | 53 | 268,237 | 2,628,173.57 | |||
| LASACO | 2.14 | 2.14 | 2.14 | 0.00 | 2.10 | 18 | 133,619 | 280,136.36 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.33 | 9 | 7,280 | 24,270.00 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.87 | 15 | 413,249 | 359,413.51 | |||
| LIVESTOCK | 1.71 | 1.71 | 1.88 | 1.73 | 1.75 | 0.04 | 2.34 | 1.78 | 76 | 1,317,371 | 2,348,017.80 |
| MANSARD | 5.70 | 5.70 | 5.70 | 5.65 | 5.70 | 0.00 | 0.00 | 5.69 | 48 | 2,487,892 | 14,165,013.59 |
| MAYBAKER | 6.05 | 6.05 | 6.55 | 6.55 | 6.55 | 0.50 | 8.26 | 6.45 | 31 | 480,115 | 3,096,382.61 |
| MBENEFIT | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -0.06 | -8.57 | 0.65 | 39 | 1,306,889 | 846,259.41 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.50 | 2 | 4,200 | 23,100.00 | |||
| MORISON | 1.93 | 1.93 | 2.12 | 2.12 | 2.12 | 0.19 | 9.84 | 2.12 | 2 | 109,755 | 232,680.60 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 10 | 8,795 | 1,068,592.50 | |||
| MTNN | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | -3.00 | -1.29 | 229.90 | 355 | 1,841,271 | 423,309,868.30 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 14.20 | 7 | 4,057 | 57,622.60 | |||
| NAHCO | 32.00 | 32.00 | 33.25 | 32.00 | 33.25 | 1.25 | 3.91 | 32.52 | 97 | 2,033,760 | 66,147,365.70 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 51.31 | 64 | 787,382 | 40,403,245.80 | |||
| NB | 29.05 | 29.05 | 29.10 | 29.10 | 29.10 | 0.05 | 0.17 | 29.13 | 192 | 2,495,377 | 72,689,350.65 |
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.80 | 15 | 220,003 | 396,725.30 | |||
| NEM | 8.95 | 8.95 | 9.80 | 9.50 | 9.80 | 0.85 | 9.50 | 9.42 | 40 | 666,557 | 6,278,011.50 |
| NESTLE | 900.10 | 900.10 | 900.10 | 0.00 | 906.50 | 72 | 77,189 | 69,971,714.90 | |||
| NGXGROUP | 22.65 | 22.65 | 23.00 | 23.00 | 23.00 | 0.35 | 1.55 | 23.33 | 67 | 3,891,724 | 90,808,476.30 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.27 | 11 | 12,041 | 1,327,711.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 678 | 29,493.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 4 | 150 | 10,312.50 | |||
| NPFMCRFBK | 1.87 | 1.87 | 1.90 | 1.90 | 1.90 | 0.03 | 1.60 | 1.90 | 23 | 550,236 | 1,045,245.99 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.59 | 9 | 43,100 | 25,403.00 | |||
| OANDO | 11.55 | 11.55 | 11.55 | 0.00 | 11.78 | 102 | 1,282,668 | 15,115,281.55 | |||
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 246.95 | 36 | 69,316 | 17,117,523.80 | |||
| OMATEK | 0.85 | 0.85 | 0.88 | 0.80 | 0.86 | 0.01 | 1.18 | 0.84 | 71 | 3,522,593 | 2,952,363.87 |
| PRESCO | 231.50 | 231.50 | 231.50 | 231.00 | 231.50 | 0.00 | 0.00 | 229.31 | 72 | 1,628,528 | 373,432,438.60 |
| PRESTIGE | 0.58 | 0.58 | 0.60 | 0.56 | 0.56 | -0.02 | -3.45 | 0.58 | 11 | 682,615 | 398,083.55 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 22 | 238,748 | 8,166,264.60 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.59 | 14 | 26,164 | 93,906.80 | |||
| REGALINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 5 | 18,000 | 7,310.00 | |||
| ROYALEX | 0.70 | 0.71 | 0.71 | 0.71 | 0.71 | 0.01 | 1.41 | 0.71 | 25 | 550,224 | 390,840.54 |
| RTBRISCOE | 0.56 | 0.56 | 0.56 | 0.00 | 0.59 | 17 | 220,798 | 130,483.53 | |||
| SCOA | 2.15 | 2.15 | 2.36 | 2.15 | 2.36 | 0.21 | 9.77 | 2.29 | 44 | 1,078,550 | 2,464,912.98 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 13 | 1,085 | 3,290,805.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 509 | 56,728.05 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 24.26 | 9 | 3,365 | 81,633.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 16 | 1,230,572 | 562,452.68 |
| STANBIC | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | -0.05 | -0.09 | 54.02 | 88 | 1,436,641 | 77,602,658.85 |
| STERLINGNG | 4.70 | 4.70 | 4.72 | 4.61 | 4.61 | -0.09 | -1.91 | 4.67 | 155 | 5,545,832 | 25,883,296.23 |
| SUNUASSUR | 1.36 | 1.36 | 1.36 | 0.00 | 1.27 | 8 | 47,800 | 60,833.00 | |||
| TANTALIZER | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 17 | 948,438 | 339,557.19 |
| THOMASWY | 1.97 | 1.97 | 1.97 | 0.00 | 2.12 | 3 | 1,222 | 2,587.34 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 345.87 | 38 | 10,142 | 3,507,789.90 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.16 | 22 | 18,280 | 1,611,598.33 | |||
| TRANSCORP | 13.80 | 13.80 | 13.80 | 13.45 | 13.75 | -0.05 | -0.36 | 13.65 | 533 | 28,350,374 | 387,009,420.65 |
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 372.36 | 209 | 1,207,356 | 449,568,633.10 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 26,634 | 99,078.48 | |||
| UACN | 12.40 | 12.40 | 12.40 | 0.00 | 12.71 | 45 | 186,649 | 2,371,615.70 | |||
| UBA | 27.50 | 27.50 | 27.50 | 26.35 | 26.50 | -1.00 | -3.64 | 27.18 | 494 | 47,823,335 | 1,299,778,397.10 |
| UCAP | 24.00 | 24.00 | 23.95 | 23.00 | 23.00 | -1.00 | -4.17 | 23.41 | 183 | 3,907,309 | 91,463,003.05 |
| UNILEVER | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -0.50 | -2.86 | 17.17 | 73 | 872,019 | 14,971,346.65 |
| UNITYBNK | 2.30 | 2.30 | 2.15 | 2.13 | 2.13 | -0.17 | -7.39 | 2.14 | 43 | 3,100,635 | 6,631,361.20 |
| UNIVINSURE | 0.37 | 0.37 | 0.40 | 0.37 | 0.40 | 0.03 | 8.11 | 0.40 | 77 | 21,517,556 | 8,516,056.01 |
| UPDC | 1.40 | 1.40 | 1.49 | 1.48 | 1.48 | 0.08 | 5.71 | 1.45 | 24 | 610,288 | 884,166.32 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.05 | 31 | 84,725 | 427,471.65 | |||
| UPL | 2.68 | 2.68 | 2.68 | 0.00 | 2.74 | 18 | 106,239 | 291,343.47 | |||
| VERITASKAP | 0.71 | 0.71 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41 | 0.71 | 43 | 2,545,891 | 1,798,449.72 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 199.77 | 2 | 3 | 599.30 | |||
| VITAFOAM | 21.00 | 21.00 | 21.00 | 0.00 | 20.23 | 36 | 86,917 | 1,758,005.45 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 36.20 | 36.20 | -0.80 | -2.16 | 36.65 | 126 | 1,455,841 | 53,361,468.90 |
| WAPIC | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.04 | -5.41 | 0.72 | 31 | 524,544 | 376,062.54 |
| WEMABANK | 8.50 | 8.50 | 8.50 | 0.00 | 8.09 | 94 | 1,212,219 | 9,803,793.10 | |||
| ZENITHBANK | 44.00 | 44.00 | 43.60 | 43.00 | 43.20 | -0.85 | -1.93 | 43.46 | 527 | 161,683,671 | 7,027,522,107.60 |
| TOTAL TRANSACTION (119) | 8,859 | 486,813,926 | 15,637,665,386 |
