| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.61 | 16 | 13,853 | 36,165.41 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.63 | 7 | 26,082 | 16,521.38 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.84 | 3 | 16,950 | 31,212.00 | |||
| ACCESSCORP | 17.15 | 17.15 | 17.20 | 17.10 | 17.15 | 0.00 | 0.00 | 17.15 | 511 | 8,269,700 | 141,843,329.90 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.88 | 27 | 273,857 | 1,884,876.90 | |||
| AIICO | 0.99 | 0.99 | 1.02 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 106 | 9,837,779 | 9,767,691.36 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2136.88 | 15 | 157 | 335,490.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 4 | 1,080 | 8,476.30 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.32 | 11 | 2,984 | 42,736.30 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.63 | 8 | 49,028 | 2,629,282.85 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 71 | 12,829 | 1,653,658.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 54 | 15,564 | 5,322,888.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.33 | 39 | 91,366 | 1,400,951.15 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 32.69 | 22 | 66,362 | 2,169,349.65 | |||
| CAVERTON | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -0.06 | -4.41 | 1.31 | 8 | 277,899 | 364,863.67 |
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 1 | 1,000 | 2,990.00 | |||
| CHAMS | 1.40 | 1.40 | 1.47 | 1.42 | 1.42 | 0.02 | 1.43 | 1.44 | 46 | 1,110,447 | 1,602,919.48 |
| CILEASING | 2.97 | 2.97 | 2.97 | 0.00 | 2.99 | 9 | 209,561 | 627,221.42 | |||
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.34 | 8 | 114,797 | 153,961.01 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.64 | 24 | 18,265 | 1,765,169.50 | |||
| CORNERST | 1.97 | 1.97 | 1.97 | 0.00 | 1.86 | 11 | 193,100 | 359,384.96 | |||
| CUSTODIAN | 9.95 | 9.95 | 10.60 | 10.20 | 10.60 | 0.65 | 6.53 | 10.51 | 53 | 895,938 | 9,418,549.85 |
| CUTIX | 3.35 | 3.35 | 3.12 | 3.10 | 3.12 | -0.23 | -6.87 | 3.15 | 33 | 721,731 | 2,275,350.60 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.50 | 7 | 4,840 | 26,609.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 4 | 77,945 | 44,428.65 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 105 | 10,118 | 5,980,749.80 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 42.36 | 176 | 457,394 | 19,375,800.20 | |||
| DEAPCAP | 0.48 | 0.48 | 0.48 | 0.00 | 0.51 | 11 | 176,038 | 90,356.35 | |||
| ELLAHLAKES | 3.03 | 3.03 | 3.01 | 3.00 | 3.00 | -0.03 | -0.99 | 3.00 | 25 | 2,754,940 | 8,276,627.90 |
| ETERNA | 12.25 | 12.25 | 13.45 | 13.45 | 13.45 | 1.20 | 9.80 | 13.45 | 12 | 220,103 | 2,960,385.35 |
| ETI | 21.00 | 21.00 | 22.00 | 21.00 | 22.00 | 1.00 | 4.76 | 21.12 | 106 | 8,785,366 | 185,562,985.60 |
| ETRANZACT | 5.05 | 5.05 | 5.05 | 0.00 | 5.45 | 3 | 652 | 3,553.40 | |||
| FBNH | 22.00 | 22.00 | 22.50 | 22.50 | 22.50 | 0.50 | 2.27 | 22.20 | 152 | 1,531,492 | 34,006,640.75 |
| FCMB | 8.00 | 8.00 | 7.90 | 7.50 | 7.90 | -0.10 | -1.25 | 7.71 | 104 | 2,237,808 | 17,246,712.45 |
| FIDELITYBK | 10.00 | 10.00 | 10.80 | 9.45 | 10.80 | 0.80 | 8.00 | 10.51 | 342 | 84,050,109 | 883,221,968.35 |
| FIDSON | 14.90 | 14.90 | 14.15 | 13.45 | 14.15 | -0.75 | -5.03 | 13.54 | 50 | 1,323,047 | 17,917,581.60 |
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 38.89 | 103 | 850,965 | 33,095,056.25 | |||
| FTNCOCOA | 1.15 | 1.15 | 1.11 | 1.07 | 1.07 | -0.08 | -6.96 | 1.07 | 133 | 6,098,131 | 6,511,979.22 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 54 | 2,899 | 2,609,100.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 100 | 315.00 | |||
| GTCO | 40.00 | 40.00 | 40.00 | 39.95 | 40.00 | 0.00 | 0.00 | 39.99 | 269 | 10,771,940 | 430,737,395.80 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.00 | 0.30 | 17 | 643,880 | 193,438.50 | |||
| GUINNESS | 49.85 | 49.85 | 49.75 | 49.75 | 49.75 | -0.10 | -0.20 | 49.75 | 68 | 10,138,396 | 504,431,281.65 |
| HONYFLOUR | 3.05 | 3.05 | 3.05 | 0.00 | 3.14 | 27 | 260,783 | 817,787.15 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 6.89 | 5 | 15,710 | 108,249.00 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.38 | 9 | 21,007 | 260,036.80 | |||
| INTBREW | 3.70 | 3.70 | 3.99 | 3.99 | 3.99 | 0.29 | 7.84 | 3.98 | 28 | 539,577 | 2,147,721.76 |
| INTENEGINS | 1.58 | 1.58 | 1.50 | 1.43 | 1.46 | -0.12 | -7.59 | 1.45 | 101 | 8,075,333 | 11,704,127.25 |
| JAIZBANK | 2.08 | 2.08 | 2.18 | 2.10 | 2.14 | 0.06 | 2.88 | 2.14 | 58 | 1,332,815 | 2,845,947.99 |
| JAPAULGOLD | 1.99 | 1.99 | 2.00 | 1.90 | 1.99 | 0.00 | 0.00 | 1.97 | 66 | 2,287,508 | 4,497,254.21 |
| JBERGER | 82.00 | 82.00 | 82.00 | 0.00 | 75.51 | 41 | 89,285 | 6,741,750.05 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.23 | 3 | 2,266 | 5,056.36 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 13,764 | 117,682.20 | |||
| LASACO | 2.05 | 2.05 | 2.05 | 0.00 | 2.08 | 9 | 177,750 | 369,267.00 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.63 | 8 | 51,645 | 187,444.25 | |||
| LINKASSURE | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.08 | -9.41 | 0.77 | 12 | 865,000 | 667,185.00 |
| LIVESTOCK | 1.77 | 1.77 | 1.77 | 0.00 | 1.68 | 29 | 142,498 | 239,449.34 | |||
| MANSARD | 5.14 | 5.14 | 5.50 | 5.25 | 5.50 | 0.36 | 7.00 | 5.34 | 81 | 3,473,565 | 18,543,924.54 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.03 | 20 | 118,321 | 713,475.63 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.00 | 0.55 | 12 | 294,702 | 161,527.22 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.91 | 2 | 2,108 | 10,356.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.68 | 4 | 76,560 | 358,553.46 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.20 | 18 | 71,229 | 8,703,973.30 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 219.86 | 235 | 1,293,318 | 284,346,455.60 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 3 | 13,609 | 152,420.80 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 31.31 | 72 | 863,578 | 27,040,826.10 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 36.85 | 36 | 271,994 | 10,022,828.05 | |||
| NB | 28.60 | 28.60 | 28.60 | 0.00 | 27.98 | 175 | 984,472 | 27,544,344.00 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 35,832 | 139,386.48 | |||
| NEIMETH | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 | 1.54 | 13 | 419,988 | 648,415.80 |
| NEM | 8.50 | 8.50 | 8.05 | 8.00 | 8.00 | -0.50 | -5.88 | 8.19 | 31 | 323,988 | 2,653,752.30 |
| NESTLE | 905.00 | 905.00 | 910.00 | 910.00 | 910.00 | 5.00 | 0.55 | 909.14 | 66 | 171,191 | 155,636,816.50 |
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.18 | 12 | 101,355 | 2,247,834.45 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.77 | 3 | 352 | 39,695.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 45.95 | 1 | 50 | 2,297.50 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 0.00 | 1.65 | 9 | 183,223 | 302,272.89 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 5 | 74,520 | 36,490.00 | |||
| OANDO | 14.20 | 14.50 | 14.50 | 12.80 | 12.80 | -1.40 | -9.66 | 13.53 | 847 | 52,519,409 | 710,806,493.65 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 245.90 | 60 | 36,107 | 8,878,821.70 | |||
| OMATEK | 0.60 | 0.60 | 0.61 | 0.61 | 0.61 | 0.01 | 1.67 | 0.61 | 19 | 343,052 | 209,829.55 |
| PRESCO | 293.90 | 293.90 | 293.90 | 0.00 | 300.22 | 140 | 349,067 | 104,798,170.40 | |||
| PRESTIGE | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 | -5.45 | 0.53 | 7 | 454,000 | 238,870.00 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.08 | 15 | 93,976 | 1,981,331.20 | |||
| REDSTAREX | 3.38 | 3.38 | 3.71 | 3.71 | 3.71 | 0.33 | 9.76 | 3.67 | 18 | 304,058 | 1,115,973.46 |
| REGALINS | 0.41 | 0.41 | 0.40 | 0.38 | 0.38 | -0.03 | -7.32 | 0.39 | 6 | 801,200 | 315,391.00 |
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 14 | 605,496 | 370,363.56 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.54 | 4 | 13,888 | 7,474.64 | |||
| SEPLAT | 3365.50 | 3365.50 | 3365.50 | 0.00 | 3541.73 | 71 | 55,327 | 195,953,192.10 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 110.37 | 19 | 56,462 | 6,231,921.90 | |||
| SOVRENINS | 0.46 | 0.46 | 0.44 | 0.42 | 0.42 | -0.04 | -8.70 | 0.43 | 19 | 742,213 | 319,752.11 |
| STANBIC | 52.00 | 52.00 | 57.00 | 52.00 | 57.00 | 5.00 | 9.62 | 52.29 | 66 | 3,500,273 | 183,034,621.30 |
| STERLINGNG | 4.01 | 4.01 | 4.01 | 4.00 | 4.01 | 0.00 | 0.00 | 4.01 | 53 | 2,162,173 | 8,673,042.50 |
| SUNUASSUR | 1.27 | 1.27 | 1.29 | 1.29 | 1.29 | 0.02 | 1.57 | 1.28 | 7 | 216,525 | 277,937.25 |
| TANTALIZER | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22 | 0.45 | 19 | 488,463 | 217,592.09 |
| THOMASWY | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 | -0.56 | 1.76 | 3 | 201,000 | 353,600.00 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 9 | 6,667 | 2,357,451.20 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 86.73 | 39 | 29,701 | 2,576,011.34 | |||
| TRANSCORP | 10.95 | 10.95 | 10.95 | 10.45 | 10.65 | -0.30 | -2.74 | 10.57 | 327 | 11,130,341 | 117,664,611.05 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 128 | 154,839 | 52,118,807.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 20 | 74.40 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 12.80 | 32 | 197,668 | 2,530,319.60 | |||
| UBA | 21.00 | 21.00 | 21.40 | 20.00 | 20.80 | -0.20 | -0.95 | 20.87 | 516 | 9,796,797 | 204,420,061.90 |
| UCAP | 19.05 | 19.05 | 19.05 | 0.00 | 18.78 | 99 | 812,335 | 15,256,457.90 | |||
| UNILEVER | 15.05 | 15.05 | 15.20 | 15.15 | 15.15 | 0.10 | 0.66 | 15.30 | 50 | 1,405,247 | 21,499,820.05 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.58 | 5 | 55,649 | 477,554.75 | |||
| UNITYBNK | 1.25 | 1.25 | 1.32 | 1.25 | 1.28 | 0.03 | 2.40 | 1.28 | 126 | 11,977,152 | 15,378,271.09 |
| UNIVINSURE | 0.36 | 0.36 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78 | 0.34 | 46 | 3,683,997 | 1,270,020.12 |
| UPDC | 1.21 | 1.21 | 1.21 | 0.00 | 1.31 | 16 | 85,278 | 111,937.66 | |||
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.11 | 20 | 184,759 | 759,062.50 | |||
| UPL | 2.50 | 2.50 | 2.33 | 2.32 | 2.32 | -0.18 | -7.20 | 2.32 | 8 | 304,530 | 707,949.20 |
| VERITASKAP | 0.69 | 0.69 | 0.69 | 0.63 | 0.63 | -0.06 | -8.70 | 0.64 | 79 | 19,403,060 | 12,445,536.38 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 191.10 | 121 | 250,346 | 47,841,890.60 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.16 | 20 | 42,019 | 763,028.90 | |||
| WAPCO | 33.00 | 33.00 | 33.00 | 0.00 | 33.58 | 67 | 497,255 | 16,699,071.30 | |||
| WAPIC | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -0.06 | -8.57 | 0.64 | 21 | 156,403 | 100,536.86 |
| WEMABANK | 6.75 | 6.75 | 6.95 | 6.55 | 6.95 | 0.20 | 2.96 | 6.65 | 115 | 3,523,270 | 23,419,242.45 |
| ZENITHBANK | 32.00 | 32.00 | 32.90 | 31.95 | 32.90 | 0.90 | 2.81 | 32.06 | 389 | 6,046,477 | 193,822,990.90 |
| TOTAL TRANSACTION (117) | 7,652 | 307,691,887 | 4,862,025,696 |
