| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.69 | 12 | 13,325 | 35,840.08 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 17 | 72,124 | 49,372.20 | |||
| ACADEMY | 1.95 | 1.95 | 1.95 | 0.00 | 1.92 | 7 | 23,695 | 45,494.40 | |||
| ACCESSCORP | 17.30 | 17.35 | 17.40 | 17.25 | 17.30 | 0.00 | 0.00 | 17.32 | 746 | 33,234,562 | 575,591,983.70 |
| AFRIPRUD | 6.40 | 6.40 | 6.40 | 0.00 | 6.64 | 40 | 187,467 | 1,244,106.15 | |||
| AIICO | 1.02 | 1.02 | 1.04 | 1.00 | 1.02 | 0.00 | 0.00 | 1.02 | 111 | 10,644,756 | 10,855,812.08 |
| AIRTELAFRI | 1973.00 | 1973.00 | 1973.00 | 0.00 | 1949.93 | 39 | 34,313 | 66,908,008.40 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 12.83 | 16 | 6,586 | 84,491.75 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 9 | 3,995 | 213,732.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 38 | 19,849 | 2,558,536.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 31 | 5,064 | 1,731,888.00 | |||
| CADBURY | 17.00 | 17.00 | 16.25 | 16.25 | 16.25 | -0.75 | -4.41 | 16.23 | 59 | 511,472 | 8,302,796.60 |
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 30.03 | 26 | 83,673 | 2,512,720.30 | |||
| CAVERTON | 1.57 | 1.57 | 1.47 | 1.42 | 1.42 | -0.15 | -9.55 | 1.43 | 58 | 3,303,007 | 4,726,502.46 |
| CHAMPION | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.04 | -1.27 | 3.12 | 17 | 281,733 | 879,200.02 |
| CHAMS | 1.68 | 1.68 | 1.80 | 1.73 | 1.75 | 0.07 | 4.17 | 1.77 | 68 | 2,727,319 | 4,822,451.23 |
| CILEASING | 3.47 | 3.47 | 3.47 | 0.00 | 3.24 | 10 | 34,173 | 110,597.63 | |||
| CONHALLPLC | 1.42 | 1.42 | 1.38 | 1.32 | 1.38 | -0.04 | -2.82 | 1.36 | 7 | 505,500 | 685,550.00 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 88.79 | 20 | 119,665 | 10,624,770.40 | |||
| CORNERST | 1.98 | 1.98 | 2.00 | 2.00 | 2.00 | 0.02 | 1.01 | 2.00 | 23 | 1,328,813 | 2,656,746.00 |
| CUSTODIAN | 9.35 | 9.35 | 9.35 | 0.00 | 9.84 | 30 | 130,150 | 1,280,932.00 | |||
| CUTIX | 3.00 | 3.00 | 3.25 | 3.00 | 3.25 | 0.25 | 8.33 | 3.19 | 61 | 2,305,688 | 7,347,592.59 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.42 | 18 | 255,150 | 1,382,623.50 | |||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 4 | 12,165 | 7,663.95 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 37 | 9,092 | 5,374,281.20 | |||
| DANGSUGAR | 45.00 | 45.00 | 40.50 | 40.50 | 40.50 | -4.50 | -10.00 | 41.01 | 175 | 824,882 | 33,828,416.85 |
| DEAPCAP | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.54 | 15 | 544,113 | 296,071.02 |
| ELLAHLAKES | 3.05 | 3.05 | 3.25 | 3.15 | 3.15 | 0.10 | 3.28 | 3.15 | 32 | 6,787,621 | 21,408,756.88 |
| ETERNA | 13.65 | 13.65 | 13.65 | 0.00 | 12.54 | 59 | 289,613 | 3,631,959.30 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 21.94 | 22 | 41,618 | 913,196.90 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.24 | 16 | 152,791 | 800,620.20 | |||
| FBNH | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.50 | -2.00 | 24.56 | 208 | 2,115,430 | 51,958,828.80 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.30 | 7.30 | -0.30 | -3.95 | 7.46 | 103 | 1,470,927 | 10,970,096.25 |
| FIDELITYBK | 8.70 | 8.70 | 8.90 | 8.75 | 8.80 | 0.10 | 1.15 | 8.85 | 202 | 5,419,782 | 47,975,954.15 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.38 | 14 | 23,210 | 333,815.00 | |||
| FLOURMILL | 37.10 | 37.10 | 38.00 | 38.00 | 38.00 | 0.90 | 2.43 | 37.94 | 63 | 599,490 | 22,746,374.75 |
| FTNCOCOA | 1.60 | 1.60 | 1.60 | 1.59 | 1.60 | 0.00 | 0.00 | 1.54 | 47 | 856,022 | 1,315,847.02 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 24 | 1,452 | 1,306,800.00 | |||
| GTCO | 42.20 | 42.20 | 42.25 | 42.05 | 42.25 | 0.05 | 0.12 | 42.20 | 828 | 32,253,229 | 1,361,120,323.15 |
| GUINEAINS | 0.32 | 0.32 | 0.34 | 0.29 | 0.30 | -0.02 | -6.25 | 0.30 | 64 | 14,101,471 | 4,254,694.86 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 0.00 | 52.27 | 61 | 81,824 | 4,277,343.65 | |||
| HONYFLOUR | 3.31 | 3.31 | 3.31 | 0.00 | 3.36 | 41 | 250,869 | 843,445.60 | |||
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.10 | 38 | 527,047 | 3,741,803.50 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.55 | 16 | 270,660 | 3,397,167.00 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 4 | 20,203 | 128,087.02 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.05 | 33 | 519,854 | 2,107,254.12 | |||
| INTENEGINS | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 8 | 10,960 | 15,347.60 | |||
| JAIZBANK | 2.42 | 2.42 | 2.42 | 2.30 | 2.30 | -0.12 | -4.96 | 2.35 | 150 | 8,440,881 | 19,869,678.37 |
| JAPAULGOLD | 2.19 | 2.19 | 2.20 | 2.14 | 2.20 | 0.01 | 0.46 | 2.16 | 137 | 16,894,791 | 36,443,196.94 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 69.59 | 36 | 43,732 | 3,043,499.25 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.90 | 4 | 11,127 | 21,111.36 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 80 | 684.00 | |||
| LASACO | 2.04 | 2.04 | 2.04 | 2.00 | 2.04 | 0.00 | 0.00 | 2.02 | 28 | 749,180 | 1,510,623.20 |
| LEARNAFRCA | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.58 | 33 | 477,767 | 1,710,321.61 |
| LINKASSURE | 0.77 | 0.77 | 0.83 | 0.83 | 0.83 | 0.06 | 7.79 | 0.83 | 12 | 525,700 | 437,254.13 |
| LIVESTOCK | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.05 | -2.78 | 1.72 | 35 | 482,583 | 829,803.54 |
| MANSARD | 5.20 | 5.20 | 5.25 | 5.19 | 5.20 | 0.00 | 0.00 | 5.22 | 73 | 2,805,559 | 14,632,131.30 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.81 | 37 | 421,103 | 2,866,523.84 | |||
| MBENEFIT | 0.55 | 0.55 | 0.58 | 0.58 | 0.58 | 0.03 | 5.45 | 0.57 | 9 | 296,203 | 167,762.71 |
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 1 | 15,046 | 60,936.30 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 12 | 402 | 48,843.00 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00 | 218.07 | 265 | 1,368,826 | 298,502,710.50 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 4 | 1,118 | 13,863.20 | |||
| NAHCO | 31.50 | 31.50 | 31.50 | 0.00 | 30.46 | 57 | 451,326 | 13,746,455.00 | |||
| NASCON | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.99 | 73 | 942,706 | 34,870,394.60 |
| NB | 23.00 | 23.00 | 23.15 | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 163 | 27,463,146 | 631,760,194.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.94 | 3 | 22,833 | 90,014.70 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.75 | 14 | 96,002 | 167,754.80 | |||
| NEM | 10.35 | 10.35 | 9.35 | 9.35 | 9.35 | -1.00 | -9.66 | 9.35 | 36 | 1,409,105 | 13,175,281.75 |
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 871.54 | 50 | 14,005 | 12,205,882.00 | |||
| NGXGROUP | 24.75 | 24.75 | 24.75 | 0.00 | 23.19 | 28 | 111,008 | 2,574,730.90 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 107.25 | 48 | 298,117 | 31,973,569.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.14 | 4 | 244 | 16,625.00 | |||
| NPFMCRFBK | 1.83 | 1.83 | 1.83 | 0.00 | 1.85 | 14 | 39,650 | 73,475.20 | |||
| NSLTECH | 0.49 | 0.49 | 0.49 | 0.45 | 0.49 | 0.00 | 0.00 | 0.49 | 10 | 1,579,493 | 769,871.57 |
| OANDO | 10.30 | 10.30 | 10.30 | 10.20 | 10.30 | 0.00 | 0.00 | 10.19 | 95 | 2,152,045 | 21,920,460.45 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 247.61 | 35 | 25,902 | 6,413,545.20 | |||
| OMATEK | 0.70 | 0.70 | 0.76 | 0.72 | 0.72 | 0.02 | 2.86 | 0.74 | 11 | 610,578 | 448,805.68 |
| PRESCO | 291.50 | 291.50 | 291.50 | 0.00 | 272.74 | 151 | 885,838 | 241,607,256.30 | |||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.51 | 0.56 | 0.00 | 0.00 | 0.51 | 20 | 8,571,735 | 4,394,523.11 |
| PZ | 25.00 | 25.00 | 22.80 | 22.50 | 22.50 | -2.50 | -10.00 | 22.77 | 63 | 955,916 | 21,761,938.10 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.20 | 3 | 10,300 | 33,002.50 | |||
| REGALINS | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.35 | 28 | 3,099,775 | 1,084,921.25 |
| ROYALEX | 0.57 | 0.57 | 0.56 | 0.52 | 0.52 | -0.05 | -8.77 | 0.52 | 54 | 19,458,802 | 10,176,311.77 |
| RTBRISCOE | 0.56 | 0.56 | 0.56 | 0.00 | 0.52 | 11 | 125,531 | 65,623.72 | |||
| SEPLAT | 2962.30 | 2962.30 | 2962.30 | 0.00 | 2673.93 | 90 | 162,270 | 433,898,298.40 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 9 | 1,003.05 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 21.46 | 4 | 226 | 4,849.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 0.38 | 10 | 565,000 | 215,185.20 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 48.44 | 47 | 80,975 | 3,922,095.55 | |||
| STERLINGNG | 4.70 | 4.70 | 4.46 | 4.25 | 4.45 | -0.25 | -5.32 | 4.43 | 91 | 2,879,359 | 12,762,967.75 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.15 | 4 | 11,000 | 12,640.00 | |||
| TANTALIZER | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 14 | 1,036,784 | 570,231.20 |
| THOMASWY | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.02 | -1.11 | 1.70 | 13 | 489,964 | 834,155.25 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 347.49 | 39 | 20,958 | 7,282,694.80 | |||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 93.27 | 26 | 4,763 | 444,226.05 | |||
| TRANSCORP | 12.05 | 12.05 | 12.40 | 12.10 | 12.10 | 0.05 | 0.41 | 12.21 | 331 | 9,711,276 | 118,597,766.90 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 67 | 26,568 | 8,942,792.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 500 | 1,860.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 13.63 | 40 | 222,564 | 3,033,603.00 | |||
| UBA | 23.55 | 23.55 | 23.55 | 22.75 | 23.00 | -0.55 | -2.34 | 23.07 | 517 | 22,517,092 | 519,495,000.95 |
| UCAP | 17.95 | 17.95 | 18.15 | 18.00 | 18.15 | 0.20 | 1.11 | 18.02 | 163 | 5,454,217 | 98,259,042.85 |
| UNILEVER | 15.20 | 15.20 | 15.20 | 0.00 | 15.24 | 44 | 91,440 | 1,393,141.80 | |||
| UNITYBNK | 1.68 | 1.68 | 1.70 | 1.70 | 1.70 | 0.02 | 1.19 | 1.70 | 29 | 882,331 | 1,500,251.88 |
| UNIVINSURE | 0.35 | 0.35 | 0.37 | 0.35 | 0.37 | 0.02 | 5.71 | 0.37 | 26 | 12,072,435 | 4,413,394.23 |
| UPDC | 1.35 | 1.35 | 1.40 | 1.40 | 1.40 | 0.05 | 3.70 | 1.37 | 20 | 238,075 | 326,050.09 |
| UPDCREIT | 4.50 | 4.50 | 4.50 | 0.00 | 4.77 | 33 | 478,252 | 2,279,170.65 | |||
| UPL | 2.25 | 2.25 | 2.25 | 0.00 | 2.23 | 20 | 135,128 | 301,637.46 | |||
| VERITASKAP | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 28 | 3,430,178 | 2,018,977.71 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.01 | 8 | 759 | 139,660.00 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.06 | 50 | 94,194 | 1,607,146.40 | |||
| WAPCO | 33.40 | 33.40 | 33.50 | 33.50 | 33.50 | 0.10 | 0.30 | 33.87 | 78 | 501,210 | 16,976,663.10 |
| WAPIC | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 28 | 249,290 | 168,170.41 |
| WEMABANK | 7.35 | 7.35 | 7.00 | 6.65 | 6.95 | -0.40 | -5.44 | 6.83 | 109 | 1,353,488 | 9,238,188.00 |
| ZENITHBANK | 34.70 | 34.70 | 34.70 | 34.40 | 34.40 | -0.30 | -0.86 | 34.45 | 557 | 15,586,140 | 536,927,206.50 |
| TOTAL TRANSACTION (116) | 7,874 | 302,171,104 | 5,502,463,749 |
