| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.30 | 10 | 1,603 | 3,685.95 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.70 | 11 | 19,722 | 13,805.40 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 1.77 | 7 | 1,560 | 2,768.70 | |||
| ACCESSCORP | 16.05 | 16.05 | 16.25 | 16.00 | 16.00 | -0.05 | -0.31 | 16.05 | 732 | 39,876,471 | 639,979,905.85 |
| AFRIPRUD | 6.00 | 6.00 | 6.10 | 6.10 | 6.10 | 0.10 | 1.67 | 6.17 | 44 | 309,733 | 1,910,810.70 |
| AIICO | 1.00 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 75 | 1,640,734 | 1,648,438.31 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 7 | 4,802 | 9,507,960.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 2 | 110 | 715.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 10 | 20.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 14.30 | 17 | 18,249 | 261,034.45 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.64 | 4 | 4,569 | 245,098.10 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 129.76 | 82 | 126,366 | 16,396,977.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 23 | 1,527 | 522,234.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 17.97 | 36 | 78,911 | 1,418,250.00 | |||
| CAP | 28.85 | 28.85 | 28.85 | 0.00 | 26.00 | 19 | 179,840 | 4,675,840.00 | |||
| CAVERTON | 1.55 | 1.55 | 1.55 | 1.46 | 1.46 | -0.09 | -5.81 | 1.52 | 16 | 759,995 | 1,157,738.05 |
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.45 | 10 | 140,761 | 486,289.91 | |||
| CHAMS | 1.68 | 1.68 | 1.84 | 1.69 | 1.69 | 0.01 | 0.60 | 1.78 | 75 | 3,385,209 | 6,011,749.66 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.59 | 5 | 16,020 | 57,456.30 | |||
| CONHALLPLC | 1.28 | 1.28 | 1.28 | 0.00 | 1.27 | 15 | 305,140 | 387,058.56 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 4 | 91 | 7,448.35 | |||
| CORNERST | 1.85 | 1.85 | 1.85 | 0.00 | 1.81 | 13 | 142,621 | 258,291.68 | |||
| CUSTODIAN | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -0.40 | -4.44 | 8.76 | 26 | 318,107 | 2,787,075.30 |
| CUTIX | 3.00 | 3.00 | 3.00 | 0.00 | 2.90 | 13 | 225,023 | 653,310.00 | |||
| CWG | 5.75 | 5.75 | 5.20 | 5.20 | 5.20 | -0.55 | -9.57 | 5.25 | 20 | 222,116 | 1,167,106.20 |
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.66 | 5 | 20,005 | 13,193.35 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.17 | 38 | 3,785 | 2,237,586.50 | |||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 0.00 | 43.20 | 83 | 105,848 | 4,572,633.60 | |||
| DEAPCAP | 0.63 | 0.63 | 0.59 | 0.57 | 0.59 | -0.04 | -6.35 | 0.59 | 20 | 636,910 | 373,125.90 |
| ELLAHLAKES | 3.30 | 3.30 | 3.30 | 0.00 | 3.16 | 12 | 90,991 | 287,748.75 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.15 | 1 | 10 | 191.50 | |||
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 13.77 | 19 | 131,940 | 1,816,335.50 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.40 | 16 | 393,611 | 9,210,504.15 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.73 | 17 | 136,937 | 784,638.45 | |||
| FBNH | 19.75 | 19.75 | 19.90 | 18.50 | 18.50 | -1.25 | -6.33 | 18.78 | 452 | 8,933,778 | 167,731,933.25 |
| FCMB | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.10 | -1.41 | 6.87 | 106 | 1,755,541 | 12,066,327.25 |
| FIDELITYBK | 9.00 | 9.00 | 9.00 | 8.75 | 9.00 | 0.00 | 0.00 | 8.86 | 246 | 12,642,474 | 112,071,381.25 |
| FIDSON | 14.35 | 14.35 | 14.35 | 0.00 | 13.07 | 42 | 267,969 | 3,501,681.10 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.55 | 43 | 1,611,138 | 54,053,679.90 | |||
| FTNCOCOA | 1.44 | 1.44 | 1.45 | 1.45 | 1.45 | 0.01 | 0.69 | 1.45 | 38 | 1,092,578 | 1,579,208.09 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 14 | 209 | 188,100.00 | |||
| GTCO | 36.00 | 36.00 | 36.00 | 35.95 | 35.95 | -0.05 | -0.14 | 36.00 | 264 | 4,795,407 | 172,613,296.60 |
| GUINEAINS | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 24 | 346,568 | 113,884.44 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 53.73 | 38 | 65,382 | 3,513,288.20 | |||
| HONYFLOUR | 3.19 | 3.19 | 3.19 | 0.00 | 3.20 | 40 | 228,324 | 729,879.76 | |||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.55 | 21 | 265,010 | 1,736,012.89 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.99 | 6 | 13,956 | 181,284.00 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 6 | 5,880 | 37,279.20 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.54 | 47 | 1,803,554 | 8,191,833.15 |
| INTENEGINS | 1.29 | 1.29 | 1.30 | 1.17 | 1.17 | -0.12 | -9.30 | 1.21 | 34 | 3,612,464 | 4,381,078.35 |
| JAIZBANK | 1.98 | 1.98 | 2.03 | 1.94 | 1.94 | -0.04 | -2.02 | 1.99 | 102 | 967,265 | 1,924,991.13 |
| JAPAULGOLD | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | -0.05 | -2.38 | 2.06 | 113 | 5,933,371 | 12,215,552.64 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 54.01 | 43 | 77,678 | 4,195,738.60 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.89 | 6 | 35,538 | 67,090.80 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 7 | 9,620 | 82,251.00 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 23 | 213,320 | 425,408.80 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.00 | 0.00 | 2.98 | 12 | 95,561 | 285,000.92 | |||
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.87 | 8 | 145,344 | 125,850.39 | |||
| LIVESTOCK | 1.38 | 1.38 | 1.51 | 1.41 | 1.51 | 0.13 | 9.42 | 1.48 | 53 | 3,165,940 | 4,692,500.66 |
| MANSARD | 5.44 | 5.44 | 5.44 | 0.00 | 5.32 | 39 | 390,557 | 2,076,632.73 | |||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.10 | 9 | 39,027 | 238,106.00 | |||
| MBENEFIT | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 18 | 413,560 | 230,673.60 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.78 | 5 | 4,860 | 28,108.00 | |||
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.05 | 1 | 8,000 | 32,400.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.32 | 37 | 41,061 | 5,022,602.75 | |||
| MTNN | 201.60 | 201.60 | 202.00 | 200.00 | 202.00 | 0.40 | 0.20 | 200.70 | 355 | 5,166,773 | 1,036,967,357.10 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 3 | 2,050 | 25,420.00 | |||
| NAHCO | 32.50 | 32.50 | 33.00 | 33.00 | 33.00 | 0.50 | 1.54 | 32.91 | 79 | 1,721,324 | 56,653,534.15 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 16 | 51,146 | 2,419,205.80 | |||
| NB | 27.95 | 27.95 | 27.60 | 27.60 | 27.60 | -0.35 | -1.25 | 27.60 | 90 | 20,296,082 | 560,157,887.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 10 | 43.00 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.90 | 28 | 146,455 | 278,521.79 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 3 | 1,801 | 16,839.35 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 809.26 | 89 | 41,429 | 33,526,802.70 | |||
| NGXGROUP | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.15 | -0.71 | 21.03 | 22 | 413,040 | 8,685,650.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.25 | 12 | 8,935 | 1,002,925.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 9 | 5,098 | 221,763.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 1 | 68.75 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.60 | 1.60 | -0.05 | -3.03 | 1.60 | 25 | 5,443,135 | 8,725,452.47 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 6 | 31,670 | 18,760.80 | |||
| OANDO | 9.10 | 9.10 | 9.45 | 8.30 | 9.30 | 0.20 | 2.20 | 8.92 | 371 | 13,091,742 | 116,737,381.90 |
| OKOMUOIL | 246.50 | 246.50 | 246.50 | 0.00 | 237.05 | 40 | 49,224 | 11,668,477.50 | |||
| OMATEK | 0.83 | 0.83 | 0.80 | 0.76 | 0.76 | -0.07 | -8.43 | 0.77 | 24 | 1,876,851 | 1,439,115.50 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.41 | 19 | 108,360 | 22,583,352.00 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.00 | 0.54 | 13 | 242,151 | 131,700.70 | |||
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 12 | 3,438 | 117,579.60 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.18 | 11 | 113,531 | 360,661.58 | |||
| REGALINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.38 | 7 | 97,801 | 36,814.37 | |||
| ROYALEX | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.62 | 12 | 819,084 | 504,239.58 |
| RTBRISCOE | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -0.05 | -7.81 | 0.60 | 15 | 426,880 | 256,089.66 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.35 | 1 | 1 | 2.35 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 8 | 240 | 727,920.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 101.71 | 7 | 5,255 | 534,464.75 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 24.40 | 1 | 95 | 2,318.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.40 | 0.36 | 0.40 | 0.00 | 0.00 | 0.38 | 22 | 1,135,678 | 431,104.12 |
| STANBIC | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 44.99 | 57 | 3,579,836 | 161,040,295.45 |
| STERLINGNG | 4.23 | 4.23 | 4.15 | 3.82 | 3.82 | -0.41 | -9.69 | 4.09 | 70 | 914,572 | 3,738,350.07 |
| SUNUASSUR | 1.21 | 1.21 | 1.30 | 1.30 | 1.30 | 0.09 | 7.44 | 1.29 | 23 | 612,569 | 789,550.59 |
| TANTALIZER | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.34 | 5 | 270,000 | 91,500.00 |
| THOMASWY | 1.78 | 1.78 | 1.78 | 0.00 | 1.90 | 5 | 32,951 | 62,534.45 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 310.25 | 35 | 30,088 | 9,334,880.70 | |||
| TRANSCOHOT | 87.93 | 87.93 | 96.50 | 96.50 | 96.50 | 8.57 | 9.75 | 90.96 | 83 | 247,666 | 22,528,460.25 |
| TRANSCORP | 13.80 | 13.80 | 14.00 | 13.65 | 14.00 | 0.20 | 1.45 | 13.95 | 267 | 28,473,276 | 397,343,070.45 |
| TRANSEXPR | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 | -0.79 | 1.26 | 2 | 125,000 | 157,500.00 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 66 | 22,069 | 7,428,425.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 100 | 372.00 | |||
| UACN | 11.40 | 11.40 | 11.80 | 10.80 | 11.80 | 0.40 | 3.51 | 10.96 | 46 | 1,275,270 | 13,981,250.50 |
| UBA | 22.70 | 22.70 | 23.00 | 22.75 | 22.80 | 0.10 | 0.44 | 22.82 | 510 | 22,941,851 | 523,552,532.30 |
| UCAP | 17.00 | 17.00 | 16.65 | 16.60 | 16.60 | -0.40 | -2.35 | 16.65 | 232 | 4,848,330 | 80,729,676.25 |
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 15.19 | 78 | 419,579 | 6,371,744.60 | |||
| UNITYBNK | 1.75 | 1.75 | 1.83 | 1.61 | 1.83 | 0.08 | 4.57 | 1.64 | 43 | 808,113 | 1,329,060.18 |
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.34 | 0.37 | 0.00 | 0.00 | 0.36 | 25 | 8,159,477 | 2,919,618.72 |
| UPDC | 1.35 | 1.35 | 1.40 | 1.35 | 1.35 | 0.00 | 0.00 | 1.38 | 35 | 981,261 | 1,354,712.35 |
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.12 | 46 | 499,575 | 2,060,623.25 | |||
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.69 | 4 | 305 | 820.88 | |||
| VERITASKAP | 0.60 | 0.60 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00 | 0.59 | 51 | 2,655,535 | 1,576,161.00 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 186.08 | 6 | 773 | 143,837.00 | |||
| VITAFOAM | 17.15 | 17.15 | 17.15 | 0.00 | 18.56 | 32 | 153,279 | 2,845,312.40 | |||
| WAPCO | 36.00 | 36.00 | 36.50 | 35.00 | 36.00 | 0.00 | 0.00 | 36.06 | 147 | 8,750,990 | 315,539,977.35 |
| WAPIC | 0.65 | 0.65 | 0.69 | 0.69 | 0.69 | 0.04 | 6.15 | 0.68 | 19 | 227,316 | 155,013.30 |
| WEMABANK | 7.00 | 7.00 | 6.70 | 6.30 | 6.70 | -0.30 | -4.29 | 6.43 | 161 | 3,698,793 | 23,773,162.70 |
| ZENITHBANK | 36.60 | 36.60 | 37.00 | 36.30 | 36.40 | -0.20 | -0.55 | 36.54 | 577 | 48,489,386 | 1,771,622,959.85 |
| TOTAL TRANSACTION (122) | 7,303 | 287,797,501 | 6,497,892,936 |
