| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.72 | 9 | 22,026 | 60,014.28 | |||
| ABCTRANS | 0.66 | 0.66 | 0.66 | 0.00 | 0.69 | 16 | 42,736 | 29,680.70 | |||
| ACADEMY | 1.84 | 1.84 | 1.84 | 0.00 | 1.82 | 8 | 5,950 | 10,819.09 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.95 | 18.95 | -0.05 | -0.26 | 18.96 | 408 | 20,040,884 | 379,951,471.35 |
| AFRIPRUD | 7.60 | 7.60 | 8.25 | 8.00 | 8.20 | 0.60 | 7.89 | 7.87 | 135 | 3,617,789 | 28,464,758.30 |
| AIICO | 0.95 | 0.95 | 0.99 | 0.95 | 0.97 | 0.02 | 2.11 | 0.95 | 151 | 27,014,492 | 25,794,869.51 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2119.28 | 16 | 65 | 137,753.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 8 | 338 | 2,198.30 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.51 | 26 | 64,506 | 935,837.95 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 52.48 | 9 | 1,014 | 53,218.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 34 | 7,547 | 972,808.30 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 35 | 1,366 | 467,172.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.41 | 23 | 17,362 | 302,342.95 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.13 | 19 | 58,160 | 1,984,959.40 | |||
| CAVERTON | 1.41 | 1.41 | 1.37 | 1.30 | 1.30 | -0.11 | -7.80 | 1.32 | 46 | 2,478,262 | 3,280,737.65 |
| CHAMPION | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -0.25 | -6.67 | 3.53 | 11 | 282,631 | 998,821.50 |
| CHAMS | 2.30 | 2.30 | 2.50 | 2.30 | 2.40 | 0.10 | 4.35 | 2.43 | 134 | 13,924,986 | 33,834,976.00 |
| CILEASING | 3.00 | 3.00 | 3.20 | 3.09 | 3.20 | 0.20 | 6.67 | 3.13 | 39 | 3,574,301 | 11,194,855.49 |
| CONHALLPLC | 1.73 | 1.73 | 1.79 | 1.56 | 1.65 | -0.08 | -4.62 | 1.65 | 84 | 22,445,982 | 37,043,666.62 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.41 | 8 | 1,993 | 192,152.30 | |||
| CORNERST | 2.05 | 2.05 | 2.10 | 2.10 | 2.10 | 0.05 | 2.44 | 2.10 | 13 | 527,378 | 1,105,385.10 |
| CUSTODIAN | 10.20 | 10.20 | 10.50 | 10.20 | 10.20 | 0.00 | 0.00 | 10.54 | 52 | 896,573 | 9,450,735.60 |
| CUTIX | 4.40 | 4.40 | 4.40 | 0.00 | 4.26 | 36 | 364,118 | 1,551,477.14 | |||
| CWG | 7.25 | 7.25 | 7.95 | 7.40 | 7.95 | 0.70 | 9.66 | 7.38 | 80 | 1,568,268 | 11,578,957.75 |
| DAARCOMM | 0.51 | 0.51 | 0.51 | 0.00 | 0.49 | 17 | 233,240 | 115,080.90 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 64 | 11,057 | 6,535,792.70 | |||
| DANGSUGAR | 43.00 | 43.00 | 43.00 | 0.00 | 41.61 | 165 | 1,104,913 | 45,975,387.35 | |||
| DEAPCAP | 0.51 | 0.51 | 0.52 | 0.51 | 0.52 | 0.01 | 1.96 | 0.51 | 18 | 2,006,500 | 1,030,010.00 |
| ELLAHLAKES | 3.03 | 3.03 | 3.20 | 3.00 | 3.00 | -0.03 | -0.99 | 3.03 | 111 | 4,277,724 | 12,979,726.02 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 15.22 | 25 | 113,292 | 1,724,688.90 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.78 | 29 | 78,641 | 1,634,056.40 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.27 | 16 | 87,497 | 461,436.35 | |||
| FBNH | 21.30 | 21.30 | 21.90 | 21.40 | 21.90 | 0.60 | 2.82 | 21.68 | 249 | 4,805,322 | 104,169,059.60 |
| FCMB | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00 | 7.71 | 116 | 757,032 | 5,835,895.85 |
| FIDELITYBK | 10.20 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0.00 | 10.18 | 517 | 18,981,874 | 193,301,571.80 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 14.71 | 37 | 337,943 | 4,969,894.70 | |||
| FLOURMILL | 44.50 | 44.50 | 44.50 | 0.00 | 43.92 | 61 | 299,403 | 13,149,261.40 | |||
| FTNCOCOA | 1.63 | 1.63 | 1.64 | 1.60 | 1.64 | 0.01 | 0.61 | 1.62 | 74 | 6,606,705 | 10,704,717.06 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 28 | 412,538 | 371,284,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.30 | 2 | 2,050 | 6,772.50 | |||
| GTCO | 44.55 | 44.55 | 45.00 | 44.60 | 45.00 | 0.45 | 1.01 | 44.67 | 322 | 9,159,557 | 409,182,481.35 |
| GUINEAINS | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 14 | 1,073,931 | 354,577.23 |
| GUINNESS | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -3.00 | -4.29 | 67.00 | 59 | 42,976,616 | 2,879,395,257.35 |
| HONYFLOUR | 3.36 | 3.36 | 3.36 | 0.00 | 3.31 | 26 | 256,036 | 846,709.28 | |||
| IKEJAHOTEL | 7.25 | 7.25 | 7.90 | 7.70 | 7.90 | 0.65 | 8.97 | 7.65 | 45 | 680,172 | 5,203,639.45 |
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 11.87 | 9 | 53,167 | 631,269.85 | |||
| INTBREW | 4.30 | 4.30 | 4.33 | 4.28 | 4.33 | 0.03 | 0.70 | 4.32 | 48 | 2,441,408 | 10,536,744.97 |
| INTENEGINS | 1.55 | 1.55 | 1.57 | 1.40 | 1.57 | 0.02 | 1.29 | 1.49 | 26 | 2,965,920 | 4,432,619.37 |
| JAIZBANK | 2.16 | 2.16 | 2.20 | 1.95 | 1.95 | -0.21 | -9.72 | 2.15 | 136 | 10,103,775 | 21,732,000.87 |
| JAPAULGOLD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 1.98 | 78 | 1,791,447 | 3,545,790.37 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 95.05 | 48 | 120,118 | 11,417,733.00 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.03 | 8 | 9,000 | 27,270.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.55 | 2 | 405 | 3,462.75 | ||
| LASACO | 2.32 | 2.32 | 2.55 | 2.55 | 2.55 | 0.23 | 9.91 | 2.42 | 30 | 826,759 | 2,000,035.66 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.38 | 12 | 77,637 | 262,602.90 | |||
| LINKASSURE | 0.95 | 0.95 | 1.00 | 1.00 | 1.00 | 0.05 | 5.26 | 1.00 | 9 | 568,426 | 568,075.20 |
| LIVESTOCK | 1.76 | 1.76 | 1.87 | 1.76 | 1.87 | 0.11 | 6.25 | 1.79 | 35 | 1,446,609 | 2,591,547.28 |
| MANSARD | 5.40 | 5.40 | 5.45 | 5.40 | 5.41 | 0.01 | 0.19 | 5.42 | 40 | 1,038,339 | 5,627,260.70 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.89 | 24 | 235,984 | 1,390,711.84 |
| MBENEFIT | 0.62 | 0.62 | 0.67 | 0.63 | 0.67 | 0.05 | 8.06 | 0.65 | 36 | 2,995,015 | 1,935,141.09 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.30 | 1 | 1,000 | 5,300.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.70 | 2 | 5,995 | 28,176.50 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 125.79 | 39 | 89,257 | 11,227,470.95 | |||
| MTNN | 200.00 | 200.00 | 214.00 | 200.00 | 214.00 | 14.00 | 7.00 | 201.34 | 419 | 4,316,467 | 869,095,905.60 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 10 | 1,598 | 16,139.80 | |||
| NAHCO | 33.00 | 33.00 | 34.80 | 34.80 | 34.80 | 1.80 | 5.45 | 34.17 | 50 | 386,672 | 13,211,234.80 |
| NASCON | 36.80 | 36.80 | 34.50 | 34.50 | 34.50 | -2.30 | -6.25 | 34.55 | 46 | 296,800 | 10,254,347.10 |
| NB | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.60 | 87 | 953,951 | 28,239,795.35 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 15 | 624,150 | 997,736.00 |
| NEM | 8.50 | 8.50 | 8.50 | 0.00 | 8.46 | 15 | 176,230 | 1,491,121.80 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 907.44 | 49 | 11,023 | 10,002,693.60 | |||
| NGXGROUP | 23.20 | 23.20 | 23.50 | 23.20 | 23.50 | 0.30 | 1.29 | 23.30 | 18 | 632,851 | 14,743,854.90 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 5 | 206 | 23,278.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 8 | 31,303 | 1,361,690.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 100 | 6,250.00 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.60 | 1.60 | -0.10 | -5.88 | 1.61 | 93 | 8,289,452 | 13,344,235.20 |
| NSLTECH | 0.58 | 0.59 | 0.59 | 0.59 | 0.59 | 0.01 | 1.72 | 0.59 | 8 | 117,880 | 69,149.20 |
| OANDO | 14.35 | 14.35 | 15.60 | 14.70 | 15.00 | 0.65 | 4.53 | 15.06 | 349 | 58,313,487 | 877,970,153.65 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 302.71 | 95 | 228,899 | 69,290,253.80 | |||
| OMATEK | 0.68 | 0.68 | 0.71 | 0.64 | 0.69 | 0.01 | 1.47 | 0.66 | 20 | 2,001,218 | 1,328,984.28 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 329.11 | 110 | 791,469 | 260,480,563.40 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00 | 0.51 | 8 | 1,133,700 | 573,478.94 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.96 | 20 | 132,186 | 2,638,325.95 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.54 | 21 | 551,507 | 1,952,934.57 | |||
| REGALINS | 0.43 | 0.43 | 0.43 | 0.40 | 0.40 | -0.03 | -6.98 | 0.40 | 22 | 5,047,000 | 2,032,580.00 |
| ROYALEX | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 | -1.56 | 0.63 | 26 | 888,391 | 561,762.73 |
| RTBRISCOE | 0.69 | 0.69 | 0.71 | 0.69 | 0.70 | 0.01 | 1.45 | 0.70 | 29 | 781,915 | 547,255.61 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 500 | 970.00 | |||
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3446.35 | 79 | 24,288 | 83,704,937.60 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.45 | 11 | 3,533 | 393,757.85 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.26 | 7 | 3,080 | 68,555.80 | |||
| SOVRENINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 12 | 1,122,450 | 505,724.70 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.06 | 39 | 274,943 | 14,312,216.80 |
| STERLINGNG | 4.17 | 4.17 | 4.49 | 4.21 | 4.31 | 0.14 | 3.36 | 4.38 | 85 | 4,209,916 | 18,419,415.41 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.24 | 13 | 267,405 | 332,595.35 |
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00 | 0.49 | 13 | 679,693 | 333,755.76 |
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.18 | 2 | 559 | 1,219.44 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 408.15 | 34 | 5,523 | 2,254,233.90 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 91.67 | 38 | 9,820 | 900,188.55 | |||
| TRANSCORP | 12.50 | 12.50 | 13.00 | 12.30 | 13.00 | 0.50 | 4.00 | 12.90 | 437 | 125,402,869 | 1,617,458,201.70 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.25 | 1 | 5,000 | 6,250.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 42 | 21,439 | 7,216,367.40 | |||
| UACN | 15.80 | 15.80 | 15.80 | 0.00 | 15.17 | 62 | 1,122,699 | 17,028,006.50 | |||
| UBA | 22.40 | 22.40 | 22.45 | 22.30 | 22.45 | 0.05 | 0.22 | 22.36 | 477 | 12,056,953 | 269,575,945.45 |
| UCAP | 24.10 | 26.50 | 26.50 | 26.50 | 26.50 | 2.40 | 9.96 | 26.50 | 190 | 24,973,650 | 661,801,725.00 |
| UNILEVER | 17.85 | 17.85 | 18.00 | 18.00 | 18.00 | 0.15 | 0.84 | 17.96 | 40 | 175,083 | 3,144,596.65 |
| UNITYBNK | 1.48 | 1.48 | 1.54 | 1.54 | 1.54 | 0.06 | 4.05 | 1.52 | 31 | 547,683 | 830,787.78 |
| UNIVINSURE | 0.34 | 0.34 | 0.37 | 0.35 | 0.36 | 0.02 | 5.88 | 0.36 | 47 | 19,765,417 | 7,156,956.72 |
| UPDC | 1.39 | 1.39 | 1.39 | 0.00 | 1.36 | 13 | 20,520 | 27,904.80 | |||
| UPDCREIT | 5.45 | 5.45 | 5.45 | 0.00 | 5.25 | 31 | 336,830 | 1,769,878.80 | |||
| UPL | 2.50 | 2.50 | 2.50 | 0.00 | 2.40 | 2 | 985 | 2,360.35 | |||
| VERITASKAP | 0.90 | 0.90 | 0.94 | 0.91 | 0.92 | 0.02 | 2.22 | 0.92 | 84 | 6,525,292 | 5,991,817.25 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 44.43 | 41 | 24,545 | 1,090,526.50 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.98 | 21 | 147,685 | 2,803,604.50 | |||
| WAPCO | 34.05 | 34.05 | 34.05 | 0.00 | 35.69 | 52 | 306,137 | 10,925,952.85 | |||
| WAPIC | 0.67 | 0.67 | 0.67 | 0.00 | 0.67 | 17 | 70,375 | 47,481.55 | |||
| WEMABANK | 7.30 | 7.30 | 7.30 | 0.00 | 7.10 | 105 | 717,667 | 5,097,068.95 | |||
| ZENITHBANK | 35.50 | 35.50 | 35.75 | 35.30 | 35.70 | 0.20 | 0.56 | 35.64 | 376 | 7,636,544 | 272,194,948.10 |
| TOTAL TRANSACTION (118) | 7,906 | 508,158,569 | 9,881,854,775 |
