| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.56 | 11 | 19,791 | 50,607.35 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.65 | 15 | 172,155 | 112,029.99 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.84 | 7 | 7,406 | 13,641.74 | |||
| ACCESSCORP | 19.30 | 19.30 | 19.30 | 19.00 | 19.00 | -0.30 | -1.55 | 19.23 | 795 | 58,526,498 | 1,125,223,030.60 |
| AFRIPRUD | 6.80 | 6.80 | 6.80 | 0.00 | 6.96 | 37 | 319,716 | 2,226,430.85 | |||
| AIICO | 0.98 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00 | 0.00 | 0.98 | 184 | 67,300,382 | 65,943,492.63 |
| AIRTELAFRI | 2,150.00 | 2,150.00 | 2,150.00 | 0.00 | 2182.55 | 25 | 1,976 | 4,312,712.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.55 | 11 | 1,773 | 13,385.85 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 5,000 | 10,000.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.76 | 36 | 68,806 | 946,736.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.64 | 16 | 13,998 | 792,840.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 53 | 13,731 | 1,769,925.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 56 | 2,070 | 707,940.00 | |||
| CADBURY | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | -0.75 | -4.69 | 15.36 | 52 | 816,080 | 12,533,552.75 |
| CAP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.84 | 56 | 1,612,431 | 57,781,630.20 |
| CAVERTON | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.52 | 27 | 871,756 | 1,323,657.94 |
| CHAMPION | 2.72 | 2.72 | 2.72 | 0.00 | 2.78 | 19 | 311,625 | 865,782.05 | |||
| CHAMS | 1.85 | 2.03 | 2.03 | 1.85 | 1.89 | 0.04 | 1.97 | 1.99 | 179 | 11,167,525 | 22,224,677.05 |
| CILEASING | 2.80 | 2.80 | 2.82 | 2.56 | 2.60 | -0.20 | -7.14 | 2.60 | 154 | 17,924,125 | 46,635,953.21 |
| CONHALLPLC | 1.38 | 1.38 | 1.44 | 1.39 | 1.44 | 0.06 | 4.35 | 1.42 | 33 | 5,988,641 | 8,493,263.74 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 97.91 | 48 | 39,361 | 3,853,969.30 | |||
| CORNERST | 1.97 | 1.97 | 1.97 | 0.00 | 1.90 | 5 | 128,641 | 244,635.52 | |||
| CUSTODIAN | 9.85 | 9.85 | 9.35 | 9.05 | 9.35 | -0.50 | -5.08 | 9.28 | 150 | 4,756,819 | 44,159,182.40 |
| CUTIX | 3.70 | 3.70 | 4.00 | 3.60 | 4.00 | 0.30 | 8.11 | 3.65 | 47 | 894,307 | 3,263,762.78 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.30 | 10 | 44,880 | 238,034.00 | |||
| DAARCOMM | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -0.05 | -8.77 | 0.52 | 15 | 504,898 | 262,546.96 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 108 | 19,404 | 11,469,704.40 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 45.16 | 173 | 398,855 | 18,012,048.80 | |||
| DEAPCAP | 0.52 | 0.52 | 0.52 | 0.00 | 0.50 | 23 | 229,160 | 114,383.60 | |||
| ELLAHLAKES | 2.93 | 2.93 | 2.93 | 0.00 | 2.99 | 48 | 1,250,770 | 3,737,987.03 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 14.60 | 64 | 449,798 | 6,566,789.05 | |||
| ETI | 23.70 | 23.70 | 21.35 | 21.35 | 21.35 | -2.35 | -9.92 | 21.41 | 96 | 1,716,513 | 36,755,212.70 |
| ETRANZACT | 4.55 | 4.55 | 4.55 | 0.00 | 4.60 | 13 | 52,475 | 241,629.75 | |||
| FBNH | 22.90 | 22.90 | 23.00 | 22.50 | 23.00 | 0.10 | 0.44 | 22.67 | 294 | 5,665,064 | 128,408,850.80 |
| FCMB | 7.85 | 7.85 | 7.90 | 7.50 | 7.90 | 0.05 | 0.64 | 7.65 | 215 | 9,622,478 | 73,611,796.40 |
| FIDELITYBK | 10.00 | 10.00 | 9.90 | 9.60 | 9.60 | -0.40 | -4.00 | 9.70 | 284 | 15,285,615 | 148,289,287.45 |
| FIDSON | 14.55 | 14.55 | 14.55 | 0.00 | 13.41 | 59 | 826,136 | 11,075,156.00 | |||
| FLOURMILL | 41.80 | 41.80 | 41.80 | 0.00 | 41.27 | 73 | 565,089 | 23,323,527.90 | |||
| FTNCOCOA | 1.25 | 1.25 | 1.36 | 1.25 | 1.30 | 0.05 | 4.00 | 1.32 | 128 | 9,842,700 | 12,948,440.66 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 900.00 | 42 | 2,854 | 2,568,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 2 | 100 | 345.00 | |||
| GTCO | 41.05 | 41.05 | 42.45 | 41.80 | 42.05 | 1.00 | 2.44 | 41.92 | 425 | 46,857,553 | 1,964,168,937.55 |
| GUINEAINS | 0.31 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 3.23 | 0.31 | 26 | 1,321,244 | 413,385.70 |
| GUINNESS | 54.80 | 54.80 | 54.80 | 0.00 | 60.25 | 67 | 280,548 | 16,903,017.00 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.15 | 0.00 | 3.24 | 28 | 92,267 | 299,392.34 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 6.99 | 22 | 302,975 | 2,119,111.00 | |||
| IMG | 12.40 | 12.40 | 12.50 | 12.50 | 12.50 | 0.10 | 0.81 | 12.44 | 20 | 232,941 | 2,897,918.70 |
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 3 | 20,100 | 127,635.00 | |||
| INTBREW | 4.00 | 4.00 | 4.01 | 4.00 | 4.00 | 0.00 | 0.00 | 3.99 | 48 | 1,147,678 | 4,583,730.89 |
| INTENEGINS | 1.53 | 1.53 | 1.52 | 1.43 | 1.52 | -0.01 | -0.65 | 1.47 | 16 | 468,856 | 689,038.21 |
| JAIZBANK | 2.15 | 2.15 | 2.16 | 2.06 | 2.12 | -0.03 | -1.40 | 2.13 | 97 | 3,229,587 | 6,891,525.01 |
| JAPAULGOLD | 1.90 | 1.90 | 1.99 | 1.94 | 1.99 | 0.09 | 4.74 | 1.94 | 77 | 1,460,264 | 2,827,256.68 |
| JBERGER | 89.50 | 89.50 | 89.50 | 0.00 | 84.83 | 51 | 112,057 | 9,505,418.10 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.10 | 2 | 1,500 | 3,150.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 10 | 1,504 | 12,859.20 | |||
| LASACO | 2.19 | 2.19 | 2.15 | 2.08 | 2.08 | -0.11 | -5.02 | 2.13 | 26 | 1,316,200 | 2,803,495.85 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.32 | 11 | 54,705 | 181,530.90 | |||
| LINKASSURE | 0.84 | 0.84 | 0.84 | 0.00 | 0.87 | 5 | 156,984 | 135,824.50 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.73 | 35 | 698,304 | 1,204,585.01 | |||
| MANSARD | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.02 | -0.36 | 5.63 | 53 | 671,670 | 3,782,944.18 |
| MAYBAKER | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.65 | 38 | 355,298 | 2,007,606.91 |
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.53 | 0.56 | 0.00 | 0.00 | 0.55 | 25 | 926,188 | 507,299.74 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.94 | 15 | 7,002 | 34,619.66 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 2 | 72 | 320.40 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.10 | 26 | 12,887 | 1,573,482.00 | |||
| MTNN | 220.70 | 220.70 | 220.70 | 0.00 | 216.63 | 313 | 274,291 | 59,418,535.10 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 4 | 921 | 10,315.20 | |||
| NAHCO | 32.15 | 32.15 | 32.10 | 32.10 | 32.10 | -0.05 | -0.16 | 32.19 | 61 | 677,469 | 21,806,298.30 |
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 36.81 | 105 | 691,309 | 25,446,841.05 | |||
| NB | 29.00 | 29.00 | 31.90 | 30.00 | 31.90 | 2.90 | 10.00 | 31.44 | 291 | 5,267,149 | 165,600,147.05 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.06 | 8 | 3,764 | 15,299.00 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.58 | 1.59 | -0.01 | -0.63 | 1.59 | 34 | 812,017 | 1,294,231.42 |
| NEM | 8.70 | 8.70 | 9.55 | 9.50 | 9.55 | 0.85 | 9.77 | 9.43 | 39 | 1,007,874 | 9,504,565.45 |
| NESTLE | 910.00 | 910.00 | 910.00 | 0.00 | 924.31 | 73 | 110,010 | 101,683,236.60 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.42 | 20 | 84,113 | 1,885,511.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 12 | 30,800 | 3,480,356.50 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 2,112 | 91,872.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 57.13 | 5 | 213 | 12,168.75 | |||
| NPFMCRFBK | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.61 | 56 | 2,110,951 | 3,400,570.11 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 7 | 30,601 | 15,300.50 | |||
| OANDO | 14.55 | 14.55 | 15.80 | 14.50 | 15.00 | 0.45 | 3.09 | 14.91 | 364 | 23,062,755 | 343,980,329.30 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 256.52 | 92 | 109,861 | 28,181,597.20 | |||
| OMATEK | 0.63 | 0.63 | 0.65 | 0.64 | 0.65 | 0.02 | 3.17 | 0.64 | 15 | 689,400 | 442,380.00 |
| PRESCO | 323.20 | 323.20 | 323.20 | 0.00 | 330.29 | 142 | 221,663 | 73,214,091.00 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.53 | 7 | 31,840 | 16,925.60 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.09 | 32 | 241,672 | 4,854,251.85 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.88 | 20 | 362,046 | 1,404,903.52 | |||
| REGALINS | 0.41 | 0.41 | 0.43 | 0.43 | 0.43 | 0.02 | 4.88 | 0.42 | 16 | 703,475 | 293,524.75 |
| ROYALEX | 0.59 | 0.59 | 0.62 | 0.60 | 0.61 | 0.02 | 3.39 | 0.61 | 23 | 1,347,882 | 823,818.12 |
| RTBRISCOE | 0.59 | 0.59 | 0.64 | 0.55 | 0.56 | -0.03 | -5.08 | 0.59 | 34 | 4,036,001 | 2,396,850.58 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 5 | 84 | 162.96 | |||
| SEPLAT | 3,450.00 | 3,450.00 | 3,450.00 | 0.00 | 3456.55 | 50 | 5,365 | 18,544,414.40 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.36 | 16 | 9,053 | 1,008,151.55 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 19.21 | 12 | 3,222 | 61,898.55 | |||
| SOVRENINS | 0.42 | 0.42 | 0.44 | 0.42 | 0.44 | 0.02 | 4.76 | 0.42 | 24 | 3,378,500 | 1,425,545.40 |
| STANBIC | 52.70 | 52.70 | 53.50 | 52.00 | 53.50 | 0.80 | 1.52 | 52.12 | 75 | 4,922,297 | 256,574,145.25 |
| STERLINGNG | 3.95 | 3.95 | 4.16 | 3.99 | 4.16 | 0.21 | 5.32 | 4.02 | 91 | 12,961,592 | 52,159,138.58 |
| SUNUASSUR | 1.20 | 1.20 | 1.24 | 1.24 | 1.24 | 0.04 | 3.33 | 1.24 | 8 | 410,952 | 507,776.78 |
| TANTALIZER | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 13 | 78,388 | 36,407.44 | |||
| THOMASWY | 1.59 | 1.59 | 1.74 | 1.74 | 1.74 | 0.15 | 9.43 | 1.70 | 4 | 200,170 | 341,272.00 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 407.70 | 158 | 130,933 | 53,381,036.60 | |||
| TRANSCOHOT | 99.98 | 99.98 | 99.98 | 0.00 | 90.79 | 62 | 29,946 | 2,718,839.85 | |||
| TRANSCORP | 10.75 | 10.75 | 10.80 | 10.50 | 10.50 | -0.25 | -2.33 | 10.60 | 365 | 14,165,878 | 150,163,049.60 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.22 | 5 | 36,688 | 44,856.50 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 58 | 143,243 | 48,215,593.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 1,586 | 5,899.92 | |||
| UACN | 13.30 | 13.30 | 14.45 | 14.45 | 14.45 | 1.15 | 8.65 | 14.13 | 63 | 1,343,065 | 18,976,420.10 |
| UBA | 21.65 | 21.65 | 23.00 | 21.85 | 23.00 | 1.35 | 6.24 | 22.47 | 571 | 23,169,778 | 520,570,205.30 |
| UCAP | 20.00 | 20.00 | 21.70 | 20.80 | 21.70 | 1.70 | 8.50 | 20.63 | 225 | 5,464,450 | 112,720,990.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.30 | 1 | 100 | 3,330.00 | |||
| UNILEVER | 15.85 | 15.85 | 15.05 | 15.05 | 15.05 | -0.80 | -5.05 | 15.34 | 74 | 1,092,969 | 16,763,314.30 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.51 | 2 | 2,510 | 18,839.00 | |||
| UNITYBNK | 1.11 | 1.11 | 1.22 | 1.15 | 1.22 | 0.11 | 9.91 | 1.21 | 49 | 4,937,965 | 5,954,508.47 |
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.32 | 0.33 | -0.01 | -2.94 | 0.33 | 52 | 7,327,775 | 2,453,183.29 |
| UPDC | 1.33 | 1.33 | 1.40 | 1.38 | 1.40 | 0.07 | 5.26 | 1.39 | 61 | 1,800,772 | 2,495,029.90 |
| UPDCREIT | 4.40 | 4.40 | 4.40 | 0.00 | 4.58 | 27 | 342,562 | 1,570,466.80 | |||
| UPL | 2.30 | 2.30 | 2.30 | 2.09 | 2.30 | 0.00 | 0.00 | 2.27 | 22 | 1,293,132 | 2,937,980.01 |
| VERITASKAP | 0.73 | 0.73 | 0.73 | 0.69 | 0.71 | -0.02 | -2.74 | 0.70 | 90 | 22,991,131 | 16,170,169.10 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 190.35 | 57 | 21,915 | 4,171,612.40 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.89 | 40 | 319,280 | 5,710,877.10 | |||
| WAPCO | 33.05 | 33.05 | 34.65 | 34.00 | 34.00 | 0.95 | 2.87 | 34.28 | 128 | 1,846,124 | 63,280,880.25 |
| WAPIC | 0.71 | 0.71 | 0.71 | 0.00 | 0.68 | 30 | 247,047 | 167,846.83 | |||
| WEMABANK | 6.80 | 6.80 | 7.10 | 7.10 | 7.10 | 0.30 | 4.41 | 6.96 | 135 | 2,381,791 | 16,577,146.95 |
| ZENITHBANK | 35.00 | 35.00 | 36.25 | 34.85 | 36.00 | 1.00 | 2.86 | 35.39 | 498 | 71,220,970 | 2,520,817,450.35 |
| TOTAL TRANSACTION (124) | 9,645 | 501,361,208 | 8,650,623,626 |
