| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.54 | 1.54 | 1.54 | 0.00 | 1.56 | 3 | 1,085 | 1,692.95 | |||
| ABCTRANS | 0.91 | 0.91 | 0.91 | 0.00 | 0.82 | 16 | 216,675 | 178,059.10 | |||
| ACADEMY | 1.70 | 1.70 | 1.73 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 17 | 1,267,097 | 2,154,581.45 |
| ACCESSCORP | 20.00 | 20.00 | 20.45 | 19.95 | 20.25 | 0.25 | 1.25 | 20.07 | 355 | 13,636,094 | 273,732,216.45 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 0.00 | 6.50 | 37 | 323,262 | 2,101,123.35 | |||
| AIICO | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 0.75 | 46 | 2,648,773 | 1,980,330.97 |
| AIRTELAFRI | 1,763.00 | 1,763.00 | 1,800.00 | 1,763.00 | 1,800.00 | 37.00 | 2.10 | 1,766.45 | 12 | 1,104,808 | 1,951,586,785.90 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 200 | 1,570.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.34 | 25 | 81,951 | 1,011,038.80 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.54 | 14 | 7,616 | 407,746.00 | |||
| BUACEMENT | 98.00 | 98.00 | 96.50 | 89.90 | 96.50 | -1.50 | -1.53 | 92.71 | 83 | 383,541 | 35,556,266.10 |
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 179.75 | 32 | 23,875 | 4,291,422.90 | |||
| CADBURY | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0.00 | 14.62 | 43 | 478,196 | 6,991,840.40 |
| CAP | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.10 | -0.50 | 19.98 | 21 | 458,352 | 9,156,269.00 |
| CAVERTON | 1.61 | 1.61 | 1.64 | 1.60 | 1.60 | -0.01 | -0.62 | 1.62 | 34 | 1,133,352 | 1,836,950.28 |
| CHAMPION | 3.30 | 3.30 | 3.60 | 3.54 | 3.60 | 0.30 | 9.09 | 3.55 | 13 | 503,610 | 1,790,031.15 |
| CHAMS | 1.95 | 1.95 | 2.09 | 1.87 | 1.87 | -0.08 | -4.10 | 1.96 | 77 | 9,478,275 | 18,539,629.73 |
| CILEASING | 5.34 | 5.34 | 5.34 | 0.00 | 5.10 | 34 | 724,874 | 3,695,941.35 | |||
| CONHALLPLC | 1.10 | 1.10 | 1.17 | 1.10 | 1.10 | 0.00 | 0.00 | 1.12 | 33 | 5,772,328 | 6,439,679.49 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 79.13 | 20 | 6,570 | 519,914.70 | |||
| CORNERST | 1.35 | 1.35 | 1.42 | 1.40 | 1.40 | 0.05 | 3.70 | 1.40 | 9 | 495,778 | 696,130.86 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.79 | 20 | 27,118 | 211,277.90 | |||
| CUTIX | 2.25 | 2.25 | 2.25 | 2.21 | 2.22 | -0.03 | -1.33 | 2.22 | 22 | 1,428,169 | 3,174,012.04 |
| CWG | 6.66 | 6.66 | 7.20 | 6.71 | 7.20 | 0.54 | 8.11 | 7.00 | 28 | 1,248,504 | 8,743,473.16 |
| DAARCOMM | 0.35 | 0.35 | 0.36 | 0.32 | 0.36 | 0.01 | 2.86 | 0.34 | 32 | 2,458,500 | 839,377.88 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 315.31 | 53 | 48,142 | 15,179,441.20 | |||
| DANGSUGAR | 57.40 | 57.40 | 57.40 | 0.00 | 56.76 | 183 | 1,073,031 | 60,901,422.80 | |||
| DEAPCAP | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.06 | -8.96 | 0.64 | 28 | 1,047,244 | 665,492.46 |
| ELLAHLAKES | 3.22 | 3.22 | 3.22 | 0.00 | 3.05 | 13 | 382,945 | 1,169,537.30 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 11,000 | 212,300.00 | |||
| ETERNA | 13.10 | 13.10 | 13.10 | 0.00 | 11.90 | 70 | 468,156 | 5,570,102.40 | |||
| ETI | 18.90 | 18.90 | 20.75 | 20.75 | 20.75 | 1.85 | 9.79 | 20.72 | 103 | 2,980,506 | 61,767,255.40 |
| ETRANZACT | 7.10 | 7.10 | 6.50 | 6.50 | 6.50 | -0.60 | -8.45 | 6.55 | 26 | 731,973 | 4,796,432.65 |
| FBNH | 26.50 | 26.50 | 25.20 | 23.85 | 23.85 | -2.65 | -10.00 | 24.03 | 264 | 4,965,322 | 119,324,468.15 |
| FCMB | 6.90 | 6.90 | 6.90 | 6.80 | 6.90 | 0.00 | 0.00 | 6.87 | 86 | 2,271,614 | 15,616,070.85 |
| FIDELITYBK | 9.15 | 9.15 | 9.20 | 9.10 | 9.15 | 0.00 | 0.00 | 9.16 | 173 | 18,072,985 | 165,577,678.40 |
| FIDSON | 17.00 | 17.00 | 15.95 | 15.95 | 15.95 | -1.05 | -6.18 | 15.89 | 39 | 218,692 | 3,474,966.50 |
| FLOURMILL | 31.00 | 31.00 | 31.05 | 31.05 | 31.05 | 0.05 | 0.16 | 31.08 | 65 | 627,319 | 19,494,085.50 |
| FTNCOCOA | 1.55 | 1.55 | 1.57 | 1.57 | 1.57 | 0.02 | 1.29 | 1.56 | 40 | 804,455 | 1,257,722.15 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 361.62 | 57 | 109,888 | 39,737,389.80 | |||
| GLAXOSMITH | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.10 | -0.59 | 16.97 | 33 | 1,374,660 | 23,327,124.65 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 30,000 | 94,500.00 | |||
| GTCO | 39.00 | 39.00 | 39.20 | 39.05 | 39.10 | 0.10 | 0.26 | 39.10 | 175 | 19,676,148 | 769,253,449.90 |
| GUINEAINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 18 | 1,439,337 | 431,801.57 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 63.27 | 43 | 325,483 | 20,594,347.45 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -0.08 | -2.50 | 3.12 | 19 | 1,827,107 | 5,700,693.84 |
| IKEJAHOTEL | 4.62 | 4.62 | 4.62 | 0.00 | 4.17 | 8 | 31,106 | 129,747.16 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.67 | 4 | 8,040 | 69,696.00 | |||
| INFINITY | 1.61 | 1.61 | 1.77 | 1.51 | 1.77 | 0.16 | 9.94 | 1.53 | 4 | 1,215,000 | 1,861,850.00 |
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.48 | 18 | 319,847 | 1,431,885.00 |
| JAIZBANK | 1.51 | 1.51 | 1.60 | 1.51 | 1.60 | 0.09 | 5.96 | 1.56 | 61 | 2,224,681 | 3,476,694.18 |
| JAPAULGOLD | 1.67 | 1.67 | 1.67 | 1.60 | 1.60 | -0.07 | -4.19 | 1.63 | 91 | 11,199,574 | 18,231,407.24 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 32.23 | 20 | 65,583 | 2,113,811.65 | |||
| JOHNHOLT | 1.85 | 1.85 | 1.85 | 0.00 | 1.83 | 5 | 8,045 | 14,716.75 | |||
| JULI | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -0.07 | -8.86 | 0.72 | 1 | 182,187 | 131,174.64 |
| LASACO | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.02 | -1.04 | 1.91 | 30 | 846,382 | 1,613,147.68 |
| LEARNAFRCA | 3.36 | 3.36 | 3.03 | 3.03 | 3.03 | -0.33 | -9.82 | 3.03 | 13 | 425,282 | 1,288,993.46 |
| LINKASSURE | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 | -1.22 | 0.81 | 7 | 724,021 | 584,933.05 |
| LIVESTOCK | 1.76 | 1.76 | 1.76 | 0.00 | 1.78 | 11 | 80,897 | 144,186.60 | |||
| MANSARD | 4.50 | 4.50 | 4.35 | 4.30 | 4.30 | -0.20 | -4.44 | 4.35 | 60 | 1,762,654 | 7,659,419.39 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 23 | 127,995 | 664,657.40 | |||
| MBENEFIT | 0.52 | 0.52 | 0.53 | 0.48 | 0.53 | 0.01 | 1.92 | 0.50 | 39 | 67,276,275 | 33,698,332.49 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.59 | 5 | 63,400 | 227,878.80 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.80 | 1 | 1,900 | 5,320.00 | |||
| MRS | 109.95 | 109.95 | 99.00 | 99.00 | 99.00 | -10.95 | -9.96 | 99.00 | 15 | 152,932 | 15,140,268.00 |
| MTNN | 238.60 | 238.60 | 238.60 | 0.00 | 239.49 | 178 | 326,070 | 78,090,678.70 | |||
| MULTIVERSE | 8.54 | 8.54 | 9.39 | 9.39 | 9.39 | 0.85 | 9.95 | 9.34 | 60 | 1,315,475 | 12,290,235.36 |
| NAHCO | 25.00 | 25.00 | 25.00 | 0.00 | 23.16 | 101 | 2,445,836 | 56,646,201.95 | |||
| NASCON | 54.00 | 54.00 | 54.00 | 0.00 | 52.52 | 24 | 151,550 | 7,959,401.50 | |||
| NB | 37.10 | 37.10 | 37.05 | 37.05 | 37.05 | -0.05 | -0.13 | 37.05 | 131 | 28,605,738 | 1,059,847,177.05 |
| NEIMETH | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -0.20 | -9.52 | 1.98 | 31 | 770,530 | 1,523,287.70 |
| NEM | 5.90 | 5.90 | 5.90 | 0.00 | 5.47 | 6 | 25,913 | 141,727.00 | |||
| NESTLE | 1,150.00 | 1,150.00 | 1,150.00 | 0.00 | 1,127.55 | 24 | 5,401 | 6,089,893.10 | |||
| NGXGROUP | 21.85 | 21.85 | 21.75 | 21.75 | 21.75 | -0.10 | -0.46 | 21.76 | 27 | 797,059 | 17,344,046.00 |
| NIDF | 108.30 | 108.30 | 108.30 | 0.00 | 109.86 | 16 | 6,043 | 663,883.00 | |||
| NNFM | 42.45 | 42.45 | 38.50 | 38.50 | 38.50 | -3.95 | -9.31 | 38.82 | 39 | 377,679 | 14,660,185.40 |
| NPFMCRFBK | 2.13 | 2.13 | 1.98 | 1.92 | 1.93 | -0.20 | -9.39 | 1.93 | 52 | 11,136,985 | 21,533,969.30 |
| NSLTECH | 0.75 | 0.75 | 0.75 | 0.00 | 0.71 | 17 | 189,829 | 134,424.46 | |||
| OANDO | 10.30 | 10.30 | 10.35 | 9.90 | 10.35 | 0.05 | 0.49 | 10.07 | 149 | 2,891,828 | 29,125,543.70 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 238.76 | 29 | 50,542 | 12,067,581.20 | |||
| OMATEK | 0.83 | 0.83 | 0.84 | 0.75 | 0.80 | -0.03 | -3.61 | 0.78 | 35 | 2,462,500 | 1,910,659.22 |
| PRESCO | 189.90 | 189.90 | 189.90 | 0.00 | 189.67 | 52 | 965,289 | 183,083,027.00 | |||
| PRESTIGE | 0.50 | 0.50 | 0.53 | 0.52 | 0.52 | 0.02 | 4.00 | 0.52 | 15 | 666,291 | 348,129.85 |
| PZ | 23.30 | 23.30 | 25.60 | 25.60 | 25.60 | 2.30 | 9.87 | 25.39 | 53 | 1,543,228 | 39,185,953.55 |
| REDSTAREX | 2.96 | 2.96 | 2.96 | 0.00 | 2.94 | 4 | 53,532 | 157,628.08 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.34 | 0.34 | -0.03 | -8.11 | 0.37 | 11 | 70,180,714 | 25,920,364.18 |
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 0.61 | 12 | 1,849,995 | 1,120,847.00 |
| RTBRISCOE | 0.62 | 0.62 | 0.62 | 0.00 | 0.58 | 6 | 69,500 | 40,369.00 | |||
| SCOA | 1.35 | 1.35 | 1.35 | 0.00 | 1.47 | 5 | 48,572 | 71,326.26 | |||
| SEPLAT | 2,310.10 | 2,310.10 | 2,310.10 | 0.00 | 2,250.06 | 25 | 4,009 | 9,020,495.30 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.10 | 7 | 11,371 | 274,013.40 | |||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.37 | 2 | 25,700 | 9,523.00 | |||
| STANBIC | 66.00 | 66.00 | 66.00 | 0.00 | 62.34 | 17 | 16,411 | 1,022,990.40 | |||
| STERLINGNG | 3.90 | 3.90 | 3.82 | 3.80 | 3.80 | -0.10 | -2.56 | 3.82 | 73 | 3,362,107 | 12,839,067.24 |
| SUNUASSUR | 1.33 | 1.33 | 1.26 | 1.20 | 1.26 | -0.07 | -5.26 | 1.22 | 9 | 314,259 | 383,386.34 |
| TANTALIZER | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 11 | 91,066 | 42,814.10 | |||
| THOMASWY | 3.32 | 3.32 | 3.32 | 0.00 | 3.04 | 17 | 112,546 | 342,159.50 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.09 | 13 | 3,874 | 1,344,618.40 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.90 | 14 | 25,611 | 1,047,422.92 | |||
| TRANSCORP | 6.82 | 6.82 | 6.86 | 6.80 | 6.82 | 0.00 | 0.00 | 6.83 | 143 | 6,710,161 | 45,814,086.52 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.17 | 3 | 15,707 | 34,021.05 | |||
| UACN | 15.40 | 15.40 | 15.95 | 15.35 | 15.35 | -0.05 | -0.32 | 15.35 | 42 | 50,333,053 | 772,693,116.85 |
| UBA | 21.90 | 21.90 | 22.80 | 21.95 | 22.50 | 0.60 | 2.74 | 22.13 | 261 | 9,408,734 | 208,185,401.55 |
| UCAP | 18.00 | 18.00 | 18.00 | 17.95 | 18.00 | 0.00 | 0.00 | 17.97 | 107 | 2,278,166 | 40,947,660.50 |
| UNILEVER | 14.90 | 14.90 | 14.90 | 0.00 | 14.65 | 41 | 532,077 | 7,793,478.10 | |||
| UNITYBNK | 1.48 | 1.48 | 1.45 | 1.35 | 1.40 | -0.08 | -5.41 | 1.40 | 110 | 14,465,254 | 20,304,385.16 |
| UNIVINSURE | 0.27 | 0.27 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70 | 0.27 | 39 | 21,653,031 | 5,937,278.68 |
| UPDC | 1.25 | 1.25 | 1.25 | 0.00 | 1.22 | 20 | 250,328 | 305,357.17 | |||
| UPDCREIT | 4.70 | 4.70 | 5.00 | 4.40 | 5.00 | 0.30 | 6.38 | 4.72 | 36 | 1,009,108 | 4,767,561.55 |
| UPL | 2.35 | 2.35 | 2.35 | 0.00 | 2.54 | 11 | 38,203 | 96,991.59 | |||
| VERITASKAP | 0.36 | 0.36 | 0.37 | 0.33 | 0.35 | -0.01 | -2.78 | 0.35 | 58 | 49,694,208 | 17,383,166.65 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 191.39 | 7 | 651 | 124,596.00 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 22.44 | 32 | 243,458 | 5,464,137.50 |
| WAPCO | 29.75 | 29.75 | 29.60 | 29.50 | 29.60 | -0.15 | -0.50 | 29.59 | 73 | 1,284,458 | 38,011,117.85 |
| WAPIC | 0.71 | 0.71 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41 | 0.69 | 31 | 2,011,359 | 1,381,653.97 |
| WEMABANK | 5.30 | 5.30 | 5.35 | 5.35 | 5.35 | 0.05 | 0.94 | 5.34 | 66 | 1,056,339 | 5,645,067.40 |
| ZENITHBANK | 35.25 | 35.25 | 35.40 | 35.00 | 35.00 | -0.25 | -0.71 | 35.17 | 387 | 18,992,138 | 668,037,673.25 |
| TOTAL TRANSACTION (117) | 5,665 | 499,989,897 | 7,197,481,545.87 |
