| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.55 | 12 | 16,941 | 43,164.70 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.65 | 13 | 159,414 | 103,758.20 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 1.76 | 7 | 7,875 | 13,834.38 | |||
| ACCESSCORP | 17.00 | 17.05 | 17.25 | 16.80 | 16.80 | -0.20 | -1.18 | 16.97 | 951 | 48,067,350 | 815,925,412.85 |
| AFRIPRUD | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -0.25 | -4.00 | 5.96 | 72 | 935,501 | 5,579,699.50 |
| AIICO | 1.00 | 1.00 | 1.04 | 1.00 | 1.04 | 0.04 | 4.00 | 1.02 | 115 | 3,935,221 | 4,017,013.36 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 9 | 285 | 564,300.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 1 | 70 | 455.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 14.49 | 24 | 18,714 | 271,109.40 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.75 | 7 | 2,148 | 115,455.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 42 | 19,170 | 2,471,013.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 34 | 2,434 | 832,428.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.00 | 38 | 24,968 | 449,499.70 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.85 | 12 | 27,655 | 659,523.50 | |||
| CAVERTON | 1.50 | 1.50 | 1.55 | 1.55 | 1.55 | 0.05 | 3.33 | 1.54 | 24 | 602,740 | 926,901.50 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.40 | 11 | 73,860 | 251,138.00 | |||
| CHAMS | 1.70 | 1.70 | 1.70 | 1.54 | 1.69 | -0.01 | -0.59 | 1.67 | 103 | 3,037,240 | 5,072,219.09 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.37 | 13 | 181,963 | 613,757.45 | |||
| CONHALLPLC | 1.30 | 1.30 | 1.40 | 1.31 | 1.40 | 0.10 | 7.69 | 1.35 | 15 | 688,195 | 931,606.50 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 17 | 2,479 | 202,906.15 | |||
| CORNERST | 1.93 | 1.93 | 1.93 | 0.00 | 1.91 | 22 | 289,115 | 551,404.35 | |||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.90 | 32 | 820,135 | 7,300,627.90 |
| CUTIX | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -0.05 | -1.72 | 2.84 | 28 | 818,990 | 2,329,806.15 |
| CWG | 6.10 | 6.10 | 5.75 | 5.50 | 5.75 | -0.35 | -5.74 | 5.68 | 35 | 899,262 | 5,103,930.65 |
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.69 | 8 | 73,143 | 50,397.97 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 63 | 9,689 | 5,727,167.90 | |||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 0.00 | 43.20 | 123 | 123,548 | 5,337,273.60 | |||
| DEAPCAP | 0.63 | 0.63 | 0.63 | 0.00 | 0.61 | 11 | 114,810 | 70,045.00 | |||
| ELLAHLAKES | 3.10 | 3.10 | 3.10 | 0.00 | 3.17 | 22 | 160,310 | 507,605.06 | |||
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 13.76 | 28 | 191,805 | 2,639,236.85 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.99 | 38 | 186,520 | 4,475,129.00 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.92 | 5 | 10,817 | 64,079.60 | |||
| FBNH | 24.30 | 24.30 | 24.30 | 0.00 | 23.46 | 245 | 2,110,864 | 49,516,633.05 | |||
| FCMB | 7.20 | 7.20 | 6.80 | 6.60 | 6.75 | -0.45 | -6.25 | 6.80 | 144 | 3,844,408 | 26,152,338.40 |
| FIDELITYBK | 8.90 | 8.90 | 8.65 | 8.30 | 8.35 | -0.55 | -6.18 | 8.52 | 260 | 8,399,843 | 71,604,383.40 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.65 | 14 | 210,643 | 3,086,214.10 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.01 | 42 | 141,676 | 4,676,157.95 | |||
| FTNCOCOA | 1.37 | 1.37 | 1.49 | 1.31 | 1.49 | 0.12 | 8.76 | 1.35 | 79 | 2,013,628 | 2,717,694.38 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 21 | 1,577 | 1,419,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 6 | 9,600 | 27,360.00 | |||
| GTCO | 33.50 | 33.50 | 36.70 | 35.00 | 36.70 | 3.20 | 9.55 | 35.36 | 630 | 50,157,992 | 1,773,809,715.85 |
| GUINEAINS | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.35 | 10 | 499,200 | 173,569.00 |
| GUINNESS | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.00 | -1.82 | 53.59 | 74 | 669,454 | 35,875,575.15 |
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 3.21 | 41 | 491,441 | 1,579,409.10 | |||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.77 | 41 | 1,108,177 | 7,503,973.60 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 4 | 18,859 | 233,851.60 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.51 | 69 | 81,049 | 365,178.25 | |||
| INTENEGINS | 1.41 | 1.41 | 1.41 | 0.00 | 1.36 | 7 | 59,490 | 80,720.10 | |||
| JAIZBANK | 1.93 | 1.93 | 2.01 | 1.93 | 1.93 | 0.00 | 0.00 | 1.97 | 134 | 2,668,908 | 5,260,217.74 |
| JAPAULGOLD | 1.67 | 1.67 | 1.83 | 1.80 | 1.83 | 0.16 | 9.58 | 1.82 | 159 | 9,132,759 | 16,636,881.87 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 53.36 | 40 | 85,588 | 4,566,559.10 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.92 | 2 | 572 | 1,098.20 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.80 | 7 | 6,967 | 61,283.38 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 20 | 212,785 | 425,556.80 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -0.30 | -9.09 | 3.00 | 20 | 521,078 | 1,562,178.15 |
| LINKASSURE | 0.88 | 0.88 | 0.95 | 0.94 | 0.95 | 0.07 | 7.95 | 0.95 | 14 | 6,104,412 | 5,796,126.07 |
| LIVESTOCK | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 | -2.76 | 1.34 | 97 | 2,639,684 | 3,539,799.94 |
| MANSARD | 5.50 | 5.50 | 5.20 | 5.10 | 5.20 | -0.30 | -5.45 | 5.15 | 45 | 1,430,665 | 7,372,646.37 |
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.37 | 21 | 65,469 | 416,781.86 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 16 | 326,671 | 183,127.16 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.63 | 4 | 9,508 | 53,526.72 | |||
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.08 | 2 | 4,331 | 17,670.48 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 10 | 3,178 | 386,127.00 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 207.56 | 319 | 227,614 | 47,243,224.60 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 10 | 3,914 | 48,533.60 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 31.77 | 57 | 323,112 | 10,264,408.35 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 25 | 35,086 | 1,659,567.80 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.95 | 86 | 236,325 | 6,606,009.10 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 5 | 1,235 | 5,310.50 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.73 | 12 | 204,520 | 353,893.20 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.80 | 4 | 4,260 | 41,760.00 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 839.27 | 58 | 7,148 | 5,999,113.20 | |||
| NGXGROUP | 21.85 | 21.85 | 21.85 | 0.00 | 23.48 | 30 | 383,298 | 9,001,593.15 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.05 | 13 | 10,560 | 1,183,262.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 5 | 4,105 | 178,567.50 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 0.00 | 1.62 | 19 | 246,650 | 399,612.00 | |||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.56 | 5 | 18,300 | 10,230.00 | |||
| OANDO | 11.50 | 11.50 | 11.20 | 11.10 | 11.20 | -0.30 | -2.61 | 11.18 | 135 | 2,170,129 | 24,263,905.90 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 237.80 | 71 | 85,583 | 20,351,717.30 | |||
| OMATEK | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -0.08 | -9.52 | 0.76 | 28 | 1,481,171 | 1,131,633.65 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.40 | 11 | 2,529 | 527,043.60 | |||
| PRESTIGE | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 24 | 2,975,220 | 1,639,140.27 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 3 | 155 | 5,301.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.17 | 17 | 118,502 | 375,230.78 | |||
| REGALINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.40 | 5 | 10,184 | 4,045.76 | |||
| ROYALEX | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 19 | 417,398 | 283,483.93 |
| RTBRISCOE | 0.59 | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 8.47 | 0.64 | 46 | 1,181,330 | 751,096.29 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.05 | 4 | 16,000 | 32,729.38 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 18 | 741 | 2,247,453.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 102.50 | 5 | 2,500 | 256,250.00 | |||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 1 | 2,500 | 1,075.00 | |||
| STANBIC | 47.80 | 47.80 | 52.55 | 45.00 | 45.00 | -2.80 | -5.86 | 51.23 | 129 | 4,230,176 | 216,720,667.50 |
| STERLINGNG | 4.21 | 4.21 | 4.21 | 4.20 | 4.21 | 0.00 | 0.00 | 4.22 | 75 | 1,741,344 | 7,341,989.23 |
| SUNUASSUR | 1.00 | 1.00 | 1.00 | 0.00 | 1.02 | 2 | 9,300 | 9,526.00 | |||
| TANTALIZER | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 0.33 | 11 | 550,106 | 180,915.10 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 1.97 | 3 | 80,020 | 157,668.30 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 334.89 | 49 | 22,000 | 7,367,535.00 | |||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 88.17 | 19 | 7,618 | 671,682.02 | |||
| TRANSCORP | 14.00 | 14.00 | 14.40 | 13.40 | 14.40 | 0.40 | 2.86 | 14.00 | 337 | 10,986,985 | 153,838,515.55 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 343.12 | 127 | 213,895 | 73,390,849.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 5 | 18.60 | |||
| UACN | 11.35 | 11.35 | 10.60 | 10.60 | 10.60 | -0.75 | -6.61 | 10.67 | 57 | 1,042,323 | 11,122,005.30 |
| UBA | 22.70 | 22.70 | 23.70 | 22.75 | 22.85 | 0.15 | 0.66 | 22.91 | 776 | 41,747,221 | 956,455,434.65 |
| UCAP | 17.80 | 17.80 | 17.80 | 0.00 | 17.22 | 149 | 1,977,167 | 34,051,776.40 | |||
| UNILEVER | 13.60 | 13.60 | 14.30 | 14.30 | 14.30 | 0.70 | 5.15 | 14.30 | 69 | 2,769,233 | 39,598,106.50 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 2 | 400 | 3,240.00 | |||
| UNITYBNK | 1.62 | 1.62 | 1.62 | 1.48 | 1.62 | 0.00 | 0.00 | 1.60 | 82 | 2,859,341 | 4,582,525.08 |
| UNIVINSURE | 0.35 | 0.35 | 0.38 | 0.34 | 0.38 | 0.03 | 8.57 | 0.36 | 50 | 39,713,559 | 14,392,263.60 |
| UPDC | 1.23 | 1.23 | 1.23 | 0.00 | 1.34 | 15 | 65,470 | 87,921.50 | |||
| UPDCREIT | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -0.25 | -5.81 | 4.08 | 53 | 670,762 | 2,738,847.60 |
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.46 | 9 | 74,405 | 183,397.62 | |||
| VERITASKAP | 0.59 | 0.59 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 33 | 1,611,660 | 953,380.50 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 15 | 491,507 | 89,798,560.90 | |||
| VITAFOAM | 18.90 | 18.90 | 17.15 | 17.15 | 17.15 | -1.75 | -9.26 | 17.46 | 48 | 437,829 | 7,642,891.35 |
| WAPCO | 33.00 | 33.00 | 33.50 | 33.20 | 33.50 | 0.50 | 1.52 | 33.34 | 117 | 1,802,325 | 60,098,217.80 |
| WAPIC | 0.64 | 0.64 | 0.67 | 0.67 | 0.67 | 0.03 | 4.69 | 0.67 | 27 | 468,929 | 313,398.62 |
| WEMABANK | 7.15 | 7.15 | 7.15 | 0.00 | 6.94 | 64 | 291,963 | 2,025,847.95 | |||
| ZENITHBANK | 35.50 | 35.50 | 37.90 | 36.00 | 37.90 | 2.40 | 6.76 | 36.95 | 632 | 15,165,575 | 560,322,902.10 |
| TOTAL TRANSACTION (119) | 8,200 | 293,734,130 | 5,277,219,030 |
