| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.68 | 8 | 1,133 | 3,036.27 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.62 | 18 | 127,989 | 79,704.63 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.94 | 11 | 9,978 | 19,377.50 | |||
| ACCESSCORP | 17.20 | 17.20 | 17.15 | 16.80 | 16.95 | -0.25 | -1.45 | 16.95 | 844 | 24,182,722 | 409,798,219.25 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.62 | 38 | 186,068 | 1,231,099.05 | |||
| AIICO | 1.00 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 102 | 6,018,913 | 6,030,408.50 |
| AIRTELAFRI | 1973.00 | 1973.00 | 2150.00 | 2150.00 | 2150.00 | 177.00 | 8.97 | 2147.60 | 41 | 1,008,695 | 2,166,271,699.40 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.45 | 1 | 5 | 37.25 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 13.48 | 24 | 16,660 | 224,588.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 4 | 13,072 | 699,352.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 47 | 23,395 | 3,015,615.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.74 | 37 | 1,660 | 578,905.60 | |||
| CADBURY | 16.25 | 16.25 | 16.25 | 0.00 | 16.61 | 30 | 35,658 | 592,447.00 | |||
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 29.72 | 28 | 315,037 | 9,361,794.90 | |||
| CAVERTON | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.44 | 26 | 608,662 | 879,174.62 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.30 | 19 | 14,081 | 46,427.32 | |||
| CHAMS | 1.75 | 1.75 | 1.70 | 1.68 | 1.68 | -0.07 | -4.00 | 1.71 | 48 | 1,947,693 | 3,320,972.64 |
| CILEASING | 3.47 | 3.47 | 3.47 | 0.00 | 3.16 | 13 | 196,873 | 622,936.96 | |||
| CONHALLPLC | 1.38 | 1.38 | 1.38 | 0.00 | 1.35 | 1 | 1,200 | 1,620.00 | |||
| CONOIL | 97.20 | 97.20 | 96.90 | 90.05 | 96.90 | -0.30 | -0.31 | 91.75 | 40 | 616,888 | 56,596,753.70 |
| CORNERST | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 13 | 1,212,838 | 2,425,676.40 |
| CUSTODIAN | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.05 | -0.49 | 9.67 | 66 | 1,266,397 | 12,244,165.70 |
| CUTIX | 3.36 | 3.36 | 3.50 | 3.30 | 3.30 | -0.06 | -1.79 | 3.40 | 63 | 1,948,742 | 6,619,126.79 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.49 | 6 | 14,000 | 76,800.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 4 | 32,088 | 18,290.16 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 60 | 3,539 | 2,091,902.90 | |||
| DANGSUGAR | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -0.50 | -1.23 | 40.36 | 193 | 852,719 | 34,417,238.90 |
| DEAPCAP | 0.52 | 0.52 | 0.53 | 0.53 | 0.53 | 0.01 | 1.92 | 0.52 | 10 | 155,750 | 81,647.50 |
| ELLAHLAKES | 3.20 | 3.20 | 3.30 | 3.30 | 3.30 | 0.10 | 3.13 | 3.30 | 31 | 674,839 | 2,224,834.67 |
| ETERNA | 13.65 | 13.65 | 12.30 | 12.30 | 12.30 | -1.35 | -9.89 | 12.34 | 46 | 414,248 | 5,110,180.20 |
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 21.65 | 14 | 7,028 | 152,156.20 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.25 | 9 | 88,515 | 464,345.75 | |||
| FBNH | 24.25 | 24.25 | 23.20 | 22.00 | 22.95 | -1.30 | -5.36 | 22.81 | 223 | 4,251,694 | 96,999,561.90 |
| FCMB | 7.25 | 7.25 | 7.00 | 6.60 | 6.65 | -0.60 | -8.28 | 6.77 | 115 | 1,815,381 | 12,288,414.95 |
| FIDELITYBK | 8.50 | 8.50 | 8.85 | 8.30 | 8.60 | 0.10 | 1.18 | 8.69 | 180 | 4,582,979 | 39,811,563.45 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 14 | 36,395 | 516,809.00 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.96 | 46 | 654,190 | 24,835,627.75 |
| FTNCOCOA | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -0.05 | -3.47 | 1.41 | 29 | 639,546 | 899,148.91 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 10 | 279 | 251,100.00 | |||
| GTCO | 42.25 | 41.95 | 41.95 | 39.95 | 40.00 | -2.25 | -5.33 | 41.29 | 423 | 22,929,815 | 946,858,879.95 |
| GUINEAINS | 0.30 | 0.30 | 0.33 | 0.30 | 0.33 | 0.03 | 10.00 | 0.32 | 57 | 2,236,439 | 713,943.30 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 0.00 | 54.24 | 53 | 200,258 | 10,862,213.75 | |||
| HONYFLOUR | 3.31 | 3.31 | 3.31 | 0.00 | 3.24 | 38 | 192,682 | 624,194.24 | |||
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 6.96 | 11 | 28,752 | 200,171.60 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.10 | 6 | 23,209 | 280,896.45 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 5 | 1,935 | 12,267.90 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 36 | 622,027 | 2,496,208.50 |
| INTENEGINS | 1.53 | 1.53 | 1.68 | 1.65 | 1.65 | 0.12 | 7.84 | 1.65 | 41 | 964,628 | 1,589,550.48 |
| JAIZBANK | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.26 | 108 | 1,060,715 | 2,396,604.81 |
| JAPAULGOLD | 2.10 | 2.10 | 2.10 | 2.01 | 2.09 | -0.01 | -0.48 | 2.07 | 65 | 3,082,444 | 6,386,220.35 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 65.64 | 35 | 355,578 | 23,341,895.45 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.10 | 5 | 4,600 | 9,660.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 3 | 1,463 | 12,508.65 | |||
| LASACO | 2.04 | 2.04 | 2.04 | 0.00 | 2.04 | 4 | 76,694 | 156,415.76 | |||
| LEARNAFRCA | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -0.08 | -2.23 | 3.59 | 13 | 233,628 | 838,673.40 |
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.00 | 0.85 | 1 | 600 | 510.00 | |||
| LIVESTOCK | 1.74 | 1.74 | 1.75 | 1.75 | 1.75 | 0.01 | 0.57 | 1.74 | 30 | 467,278 | 812,109.14 |
| MANSARD | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 55 | 1,739,664 | 9,049,182.46 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.98 | 16 | 68,949 | 481,169.85 | |||
| MBENEFIT | 0.58 | 0.58 | 0.58 | 0.00 | 0.54 | 38 | 1,148,845 | 620,381.44 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 1 | 1,550 | 7,750.00 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 3 | 963 | 3,900.15 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 8 | 5,815 | 706,522.50 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 221.18 | 267 | 787,424 | 174,162,777.40 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 2 | 17,500 | 217,000.00 | |||
| NAHCO | 31.50 | 31.50 | 30.90 | 30.90 | 30.90 | -0.60 | -1.90 | 30.64 | 54 | 1,134,174 | 34,756,193.90 |
| NASCON | 36.00 | 36.00 | 36.00 | 0.00 | 35.99 | 84 | 1,055,326 | 37,975,933.55 | |||
| NB | 22.60 | 22.60 | 23.00 | 23.00 | 23.00 | 0.40 | 1.77 | 23.00 | 153 | 83,746,843 | 1,926,188,034.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 400 | 1,720.00 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.73 | 14 | 90,754 | 157,387.00 | |||
| NEM | 9.35 | 9.35 | 9.35 | 0.00 | 8.45 | 24 | 32,646 | 275,858.70 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 890.62 | 61 | 84,904 | 75,617,100.60 | |||
| NGXGROUP | 22.40 | 22.40 | 22.10 | 22.05 | 22.05 | -0.35 | -1.56 | 22.11 | 27 | 2,618,893 | 57,915,035.30 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 105.10 | 23 | 61,318 | 6,444,827.20 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 58.00 | 1 | 12,000 | 696,000.00 | |||
| NPFMCRFBK | 1.96 | 1.96 | 1.96 | 0.00 | 1.80 | 6 | 45,548 | 82,066.56 | |||
| NSLTECH | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 13 | 1,049,900 | 485,528.90 |
| OANDO | 10.10 | 10.10 | 10.00 | 9.70 | 9.95 | -0.15 | -1.49 | 9.87 | 132 | 3,904,906 | 38,555,995.35 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 242.37 | 39 | 85,666 | 20,762,838.80 | |||
| OMATEK | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.05 | -6.94 | 0.68 | 20 | 750,960 | 510,333.00 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 248.85 | 73 | 111,466 | 27,738,759.70 | |||
| PRESTIGE | 0.51 | 0.51 | 0.54 | 0.48 | 0.54 | 0.03 | 5.88 | 0.51 | 43 | 14,140,178 | 7,193,626.73 |
| PZ | 20.25 | 20.25 | 19.65 | 19.65 | 19.65 | -0.60 | -2.96 | 19.81 | 51 | 327,497 | 6,487,710.70 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.08 | 9 | 24,018 | 73,932.28 | |||
| REGALINS | 0.33 | 0.33 | 0.34 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 15 | 2,317,600 | 788,035.00 |
| ROYALEX | 0.50 | 0.50 | 0.55 | 0.52 | 0.55 | 0.05 | 10.00 | 0.54 | 41 | 8,019,570 | 4,359,979.32 |
| RTBRISCOE | 0.56 | 0.56 | 0.57 | 0.56 | 0.57 | 0.01 | 1.79 | 0.57 | 18 | 909,675 | 514,483.25 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.34 | 1 | 1,200 | 2,808.00 | |||
| SEPLAT | 2962.30 | 2962.30 | 2962.30 | 0.00 | 2941.33 | 44 | 10,305 | 30,310,378.40 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 23.66 | 9 | 22,649 | 535,910.75 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 15 | 891,100 | 364,616.00 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 50.99 | 36 | 54,350 | 2,771,346.50 | |||
| STERLINGNG | 4.01 | 4.01 | 4.20 | 4.07 | 4.20 | 0.19 | 4.74 | 4.12 | 78 | 1,779,946 | 7,330,578.07 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.14 | 4 | 3,150 | 3,596.50 | |||
| TANTALIZER | 0.55 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00 | 0.55 | 87 | 4,581,514 | 2,509,988.82 |
| THOMASWY | 1.78 | 1.78 | 1.78 | 0.00 | 1.77 | 3 | 17,893 | 31,670.61 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 350.96 | 36 | 13,008 | 4,565,273.60 | |||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 93.27 | 15 | 2,369 | 220,960.98 | |||
| TRANSCORP | 11.95 | 11.95 | 12.00 | 11.80 | 11.85 | -0.10 | -0.84 | 11.92 | 311 | 10,281,766 | 122,517,727.15 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 2 | 14,000 | 17,500.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 45 | 15,226 | 5,125,071.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 1,005 | 3,738.60 | |||
| UACN | 13.40 | 13.40 | 13.40 | 0.00 | 13.26 | 38 | 168,751 | 2,237,289.65 | |||
| UBA | 22.00 | 22.00 | 22.70 | 20.70 | 20.90 | -1.10 | -5.00 | 21.51 | 573 | 26,064,378 | 560,540,328.20 |
| UCAP | 18.15 | 18.15 | 18.15 | 0.00 | 18.08 | 93 | 660,777 | 11,945,503.25 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 14.57 | 46 | 373,171 | 5,436,411.50 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.41 | 6 | 6,463 | 54,376.80 | |||
| UNITYBNK | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -0.10 | -5.88 | 1.64 | 24 | 234,250 | 384,460.62 |
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.34 | 0.37 | 0.01 | 2.78 | 0.36 | 42 | 6,252,332 | 2,261,326.85 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.41 | 23 | 179,349 | 252,869.69 | |||
| UPDCREIT | 4.70 | 4.70 | 4.70 | 4.45 | 4.70 | 0.00 | 0.00 | 4.59 | 60 | 908,053 | 4,165,094.60 |
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.27 | 12 | 172,259 | 390,353.65 | |||
| VERITASKAP | 0.59 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 0.59 | 24 | 13,872,870 | 8,223,618.00 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.72 | 4 | 1,077 | 196,787.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.10 | 39 | 339,924 | 5,814,246.50 | |||
| WAPCO | 33.50 | 33.50 | 33.80 | 33.50 | 33.50 | 0.00 | 0.00 | 33.63 | 132 | 2,113,458 | 71,078,968.90 |
| WAPIC | 0.67 | 0.70 | 0.70 | 0.70 | 0.70 | 0.03 | 4.48 | 0.69 | 51 | 1,353,342 | 938,446.66 |
| WEMABANK | 7.20 | 7.20 | 6.95 | 6.70 | 6.95 | -0.25 | -3.47 | 6.76 | 89 | 2,825,432 | 19,102,611.25 |
| ZENITHBANK | 33.30 | 33.30 | 33.55 | 32.25 | 32.50 | -0.80 | -2.40 | 32.94 | 564 | 10,656,311 | 351,051,222.45 |
| TOTAL TRANSACTION (119) | 7,246 | 294,626,924 | 7,551,710,832 |
