| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.32 | 14 | 6,277 | 14,571.35 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.71 | 17 | 78,871 | 56,019.38 | |||
| ACADEMY | 1.90 | 1.90 | 1.99 | 1.98 | 1.99 | 0.09 | 4.74 | 1.99 | 19 | 328,535 | 655,381.18 |
| ACCESSCORP | 17.40 | 17.40 | 18.50 | 17.65 | 17.95 | 0.55 | 3.16 | 17.93 | 1209 | 98,236,741 | 1,760,927,030.75 |
| AFRIPRUD | 7.05 | 7.05 | 6.85 | 6.35 | 6.85 | -0.20 | -2.84 | 6.55 | 118 | 1,821,060 | 11,929,677.70 |
| AIICO | 0.98 | 1.00 | 1.04 | 1.00 | 1.00 | 0.02 | 2.04 | 1.01 | 148 | 20,733,174 | 21,026,017.18 |
| AIRTELAFRI | 2200.00 | 2200.00 | 1980.00 | 1980.00 | 1980.00 | -220.00 | -10.00 | 1980.00 | 28 | 101,827 | 201,617,460.00 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 100 | 785.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 24,050 | 48,100.00 | |||
| BERGER | 13.70 | 13.70 | 12.35 | 12.35 | 12.35 | -1.35 | -9.85 | 12.35 | 26 | 704,480 | 8,700,328.00 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.60 | 7 | 2,128 | 114,068.85 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 53 | 12,230 | 1,576,447.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.27 | 53 | 8,401 | 2,875,408.00 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 16.46 | 56 | 363,810 | 5,987,037.20 | |||
| CAP | 31.00 | 31.00 | 31.00 | 0.00 | 29.11 | 40 | 134,396 | 3,911,993.35 | |||
| CAVERTON | 1.46 | 1.46 | 1.57 | 1.57 | 1.57 | 0.11 | 7.53 | 1.57 | 36 | 562,320 | 885,062.15 |
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.43 | 16 | 251,435 | 862,795.13 | |||
| CHAMS | 1.78 | 1.78 | 1.75 | 1.65 | 1.75 | -0.03 | -1.69 | 1.74 | 84 | 2,482,411 | 4,313,979.92 |
| CILEASING | 3.55 | 3.55 | 3.55 | 0.00 | 3.43 | 9 | 30,130 | 103,443.70 | |||
| CONHALLPLC | 1.30 | 1.30 | 1.42 | 1.33 | 1.40 | 0.10 | 7.69 | 1.38 | 22 | 1,337,017 | 1,838,552.32 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 91.43 | 50 | 24,162 | 2,209,205.00 | |||
| CORNERST | 1.80 | 1.80 | 1.98 | 1.97 | 1.98 | 0.18 | 10.00 | 1.97 | 25 | 973,334 | 1,916,237.72 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 8.97 | 28 | 66,746 | 598,544.60 | |||
| CUTIX | 3.00 | 3.00 | 3.00 | 2.85 | 2.85 | -0.15 | -5.00 | 2.91 | 41 | 1,380,375 | 4,022,076.60 |
| CWG | 5.50 | 5.50 | 5.80 | 5.45 | 5.80 | 0.30 | 5.45 | 5.51 | 47 | 868,194 | 4,781,907.40 |
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 2 | 5,100 | 3,213.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 50 | 2,359 | 1,394,404.90 | |||
| DANGSUGAR | 47.00 | 47.00 | 51.00 | 47.00 | 50.90 | 3.90 | 8.30 | 49.78 | 305 | 3,614,626 | 179,933,705.75 |
| DEAPCAP | 0.54 | 0.54 | 0.59 | 0.56 | 0.59 | 0.05 | 9.26 | 0.58 | 10 | 364,016 | 210,344.44 |
| ELLAHLAKES | 3.32 | 3.32 | 3.35 | 3.32 | 3.33 | 0.01 | 0.30 | 3.36 | 56 | 1,609,695 | 5,404,516.87 |
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 13.68 | 61 | 364,991 | 4,991,772.80 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 24.10 | 72 | 432,677 | 10,428,084.35 | |||
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 5.60 | 9 | 160,600 | 899,560.00 | |||
| FBNH | 27.00 | 27.00 | 29.50 | 28.05 | 28.25 | 1.25 | 4.63 | 28.47 | 374 | 18,028,497 | 513,274,810.50 |
| FCMB | 7.50 | 7.50 | 8.15 | 7.60 | 7.85 | 0.35 | 4.67 | 7.86 | 230 | 12,862,850 | 101,053,787.40 |
| FIDELITYBK | 9.05 | 9.05 | 9.45 | 9.15 | 9.45 | 0.40 | 4.42 | 9.21 | 131 | 2,690,692 | 24,780,526.20 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.36 | 38 | 158,863 | 2,280,901.35 | |||
| FLOURMILL | 36.80 | 36.80 | 39.00 | 39.00 | 39.00 | 2.20 | 5.98 | 38.20 | 113 | 736,615 | 28,137,130.55 |
| FTNCOCOA | 1.35 | 1.35 | 1.48 | 1.34 | 1.47 | 0.12 | 8.89 | 1.45 | 70 | 3,903,088 | 5,676,815.19 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 32 | 2,058 | 1,852,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 3 | 1,215 | 4,191.75 | |||
| GTCO | 38.10 | 41.75 | 41.90 | 40.30 | 41.00 | 2.90 | 7.61 | 41.61 | 740 | 35,905,826 | 1,493,900,124.80 |
| GUINEAINS | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 41 | 2,203,285 | 722,738.47 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 51.19 | 46 | 60,289 | 3,085,908.80 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.28 | 3.25 | 3.28 | 0.08 | 2.50 | 3.26 | 55 | 664,910 | 2,166,276.82 |
| IKEJAHOTEL | 7.26 | 7.26 | 6.75 | 6.54 | 6.75 | -0.51 | -7.02 | 6.67 | 39 | 576,397 | 3,843,255.75 |
| IMG | 13.75 | 13.75 | 12.40 | 12.40 | 12.40 | -1.35 | -9.82 | 12.49 | 37 | 425,447 | 5,312,483.15 |
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 25 | 158.50 | |||
| INTBREW | 4.78 | 4.78 | 4.35 | 4.33 | 4.35 | -0.43 | -9.00 | 4.34 | 69 | 2,651,587 | 11,503,221.06 |
| INTENEGINS | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.13 | -9.35 | 1.28 | 22 | 849,658 | 1,085,386.17 |
| JAIZBANK | 2.35 | 2.35 | 2.55 | 2.35 | 2.53 | 0.18 | 7.66 | 2.46 | 337 | 16,782,805 | 41,213,948.44 |
| JAPAULGOLD | 1.90 | 1.90 | 1.90 | 1.86 | 1.90 | 0.00 | 0.00 | 1.89 | 87 | 6,002,444 | 11,361,185.95 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 66.30 | 55 | 266,585 | 17,674,782.55 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.01 | 5 | 24,000 | 48,240.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 7,821 | 66,869.55 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 31 | 652,667 | 1,303,093.02 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.24 | 15 | 194,357 | 630,105.28 | |||
| LINKASSURE | 0.86 | 0.86 | 0.86 | 0.00 | 0.85 | 10 | 13,470 | 11,440.80 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.75 | 19 | 2,463,114 | 4,313,429.58 |
| MANSARD | 5.89 | 5.89 | 5.89 | 5.74 | 5.89 | 0.00 | 0.00 | 5.76 | 86 | 2,556,300 | 14,733,287.56 |
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.39 | 36 | 249,024 | 1,590,584.58 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 27 | 1,691,187 | 952,277.95 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.19 | 4 | 3,870 | 20,092.50 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.20 | 6 | 3,201 | 13,444.20 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.52 | 21 | 10,619 | 1,290,458.50 | |||
| MTNN | 215.00 | 215.00 | 215.50 | 215.00 | 215.50 | 0.50 | 0.23 | 215.32 | 332 | 1,902,343 | 409,619,412.10 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 1 | 10 | 124.00 | |||
| NAHCO | 36.30 | 36.30 | 34.70 | 34.70 | 34.70 | -1.60 | -4.41 | 34.86 | 124 | 1,098,279 | 38,286,571.00 |
| NASCON | 42.75 | 42.75 | 47.00 | 44.90 | 47.00 | 4.25 | 9.94 | 46.15 | 117 | 2,581,554 | 119,143,685.90 |
| NB | 25.60 | 25.60 | 24.90 | 24.50 | 24.50 | -1.10 | -4.30 | 24.78 | 239 | 3,105,017 | 76,933,249.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 5 | 85 | 330.65 | |||
| NEIMETH | 1.70 | 1.70 | 1.85 | 1.85 | 1.85 | 0.15 | 8.82 | 1.83 | 18 | 587,361 | 1,076,102.60 |
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 8 | 17,582 | 164,391.70 | |||
| NESTLE | 796.00 | 796.00 | 796.00 | 0.00 | 824.17 | 67 | 30,543 | 25,172,570.30 | |||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 22.71 | 52 | 1,545,190 | 35,091,483.40 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 8 | 4,499 | 508,387.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 1,772 | 77,082.00 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.80 | 1.80 | 1.80 | 0.10 | 5.88 | 1.78 | 17 | 221,849 | 395,324.00 |
| NSLTECH | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 14 | 308,590 | 168,367.64 |
| OANDO | 9.05 | 9.05 | 9.95 | 9.65 | 9.95 | 0.90 | 9.94 | 9.92 | 80 | 3,088,124 | 30,635,368.80 |
| OKOMUOIL | 232.50 | 232.50 | 232.50 | 0.00 | 254.27 | 64 | 93,894 | 23,874,174.40 | |||
| OMATEK | 0.72 | 0.72 | 0.78 | 0.73 | 0.73 | 0.01 | 1.39 | 0.75 | 19 | 802,423 | 599,806.44 |
| PRESCO | 252.80 | 278.00 | 278.00 | 253.00 | 265.00 | 12.20 | 4.83 | 270.60 | 270 | 3,087,865 | 835,589,603.10 |
| PRESTIGE | 0.54 | 0.54 | 0.56 | 0.54 | 0.56 | 0.02 | 3.70 | 0.55 | 16 | 1,751,704 | 971,848.32 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 12 | 3,105 | 106,191.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.10 | 3 | 7,650 | 23,749.50 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 12 | 879,618 | 326,729.69 |
| ROYALEX | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 | -3.17 | 0.62 | 22 | 649,363 | 400,486.99 |
| RTBRISCOE | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 | -3.57 | 0.55 | 14 | 764,626 | 416,732.44 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.96 | 8 | 33,571 | 65,950.65 | |||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 2962.47 | 33 | 863 | 2,556,615.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.00 | 8 | 319 | 35,090.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.73 | 11 | 73,395 | 1,521,151.80 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.38 | 11 | 402,485 | 154,238.70 | |||
| STANBIC | 53.50 | 53.50 | 57.00 | 52.00 | 52.00 | -1.50 | -2.80 | 53.56 | 94 | 1,791,258 | 95,940,951.90 |
| STERLINGNG | 4.88 | 4.88 | 5.00 | 4.73 | 4.90 | 0.02 | 0.41 | 4.88 | 118 | 2,700,900 | 13,186,848.85 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.16 | 4 | 6,184 | 7,145.70 | |||
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.35 | 0.39 | 0.03 | 8.33 | 0.37 | 23 | 1,091,181 | 405,997.65 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 1.92 | 5 | 16,679 | 31,944.05 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 351.94 | 49 | 20,979 | 7,383,308.60 | |||
| TRANSCOHOT | 96.50 | 96.50 | 101.90 | 101.90 | 101.90 | 5.40 | 5.60 | 93.67 | 94 | 402,376 | 37,688,559.22 |
| TRANSCORP | 14.10 | 14.10 | 14.35 | 13.55 | 13.60 | -0.50 | -3.55 | 13.81 | 533 | 19,061,529 | 263,274,079.20 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.36 | 4 | 99,398 | 135,181.28 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 101 | 347,206 | 116,870,090.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 2,650 | 9,858.00 | |||
| UACN | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00 | 15.29 | 93 | 1,426,155 | 21,806,115.95 |
| UBA | 25.80 | 25.80 | 27.00 | 25.80 | 26.00 | 0.20 | 0.78 | 26.51 | 842 | 40,395,912 | 1,071,084,003.60 |
| UCAP | 18.50 | 18.50 | 18.50 | 18.00 | 18.00 | -0.50 | -2.70 | 18.51 | 200 | 3,599,315 | 66,608,465.05 |
| UNILEVER | 14.70 | 14.70 | 14.70 | 0.00 | 15.01 | 75 | 363,468 | 5,454,030.80 | |||
| UNITYBNK | 1.79 | 1.79 | 1.82 | 1.80 | 1.80 | 0.01 | 0.56 | 1.81 | 41 | 2,770,920 | 5,018,648.42 |
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 0.37 | 57 | 30,397,788 | 11,398,550.62 |
| UPDC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 25 | 225,812 | 305,039.20 |
| UPDCREIT | 4.45 | 4.45 | 4.85 | 4.50 | 4.80 | 0.35 | 7.87 | 4.75 | 41 | 2,233,403 | 10,601,468.40 |
| UPL | 2.05 | 2.05 | 2.06 | 2.06 | 2.06 | 0.01 | 0.49 | 2.11 | 21 | 412,813 | 869,902.29 |
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.59 | 33 | 7,565,497 | 4,455,092.13 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 193.00 | 1 | 20 | 3,860.00 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.53 | 61 | 452,392 | 7,478,005.20 | |||
| WAPCO | 32.85 | 32.85 | 35.00 | 34.50 | 35.00 | 2.15 | 6.54 | 34.31 | 158 | 1,842,605 | 63,228,940.55 |
| WAPIC | 0.74 | 0.74 | 0.75 | 0.75 | 0.75 | 0.01 | 1.35 | 0.73 | 30 | 634,353 | 461,660.65 |
| WEMABANK | 6.90 | 6.90 | 7.55 | 7.35 | 7.55 | 0.65 | 9.42 | 7.41 | 117 | 3,320,833 | 24,608,619.90 |
| ZENITHBANK | 34.60 | 34.90 | 37.80 | 34.80 | 34.80 | 0.20 | 0.58 | 36.51 | 671 | 26,903,826 | 982,145,770.80 |
| TOTAL TRANSACTION (121) | 10,580 | 420,858,165 | 8,952,517,847 |
