| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.64 | 9 | 1,525 | 4,022.99 | |||
| ABCTRANS | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -0.06 | -6.82 | 0.84 | 32 | 230,584 | 194,390.15 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.80 | 9 | 44,252 | 79,525.68 | |||
| ACCESSCORP | 24.75 | 22.50 | 23.40 | 22.50 | 23.20 | -1.55 | -6.26 | 23.10 | 662 | 24,898,914 | 575,101,387.80 |
| AFRIPRUD | 7.95 | 7.95 | 7.95 | 0.00 | 8.18 | 39 | 129,560 | 1,060,083.70 | |||
| AIICO | 1.18 | 1.18 | 1.23 | 1.18 | 1.19 | 0.01 | 0.85 | 1.20 | 122 | 7,000,661 | 8,394,783.84 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2199.99 | 12 | 25,677 | 56,489,050.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 300 | 2,145.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 3 | 5,704 | 11,579.12 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.20 | 34 | 106,028 | 1,717,321.80 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.97 | 6 | 3,230 | 190,474.50 | |||
| BUACEMENT | 166.50 | 166.50 | 166.50 | 0.00 | 149.85 | 124 | 501,837 | 75,201,039.45 | |||
| BUAFOODS | 295.90 | 295.90 | 299.00 | 299.00 | 299.00 | 3.10 | 1.05 | 288.68 | 124 | 221,737 | 64,011,871.80 |
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 21.43 | 78 | 268,283 | 5,750,432.85 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.77 | 17 | 70,524 | 1,676,057.50 | |||
| CAVERTON | 1.83 | 1.83 | 1.91 | 1.85 | 1.85 | 0.02 | 1.09 | 1.91 | 46 | 2,461,489 | 4,696,438.99 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.65 | 16 | 656,649 | 2,397,440.20 |
| CHAMS | 2.50 | 2.50 | 2.75 | 2.54 | 2.75 | 0.25 | 10.00 | 2.68 | 113 | 3,806,344 | 10,197,362.76 |
| CILEASING | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.04 | -0.99 | 3.97 | 26 | 234,172 | 928,628.68 |
| CONHALLPLC | 1.58 | 1.58 | 1.65 | 1.57 | 1.65 | 0.07 | 4.43 | 1.57 | 18 | 680,580 | 1,070,091.14 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 94.42 | 30 | 20,713 | 1,955,754.70 | |||
| CORNERST | 2.23 | 2.23 | 2.43 | 2.03 | 2.43 | 0.20 | 8.97 | 2.36 | 32 | 1,949,951 | 4,599,892.40 |
| CUSTODIAN | 8.90 | 8.90 | 8.90 | 0.00 | 9.03 | 43 | 283,310 | 2,559,029.65 | |||
| CUTIX | 2.70 | 2.70 | 2.70 | 2.62 | 2.62 | -0.08 | -2.96 | 2.63 | 22 | 4,084,072 | 10,727,315.08 |
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.20 | 32 | 301,878 | 1,870,957.50 | |||
| DAARCOMM | 0.69 | 0.69 | 0.75 | 0.75 | 0.75 | 0.06 | 8.70 | 0.74 | 39 | 1,615,443 | 1,200,072.15 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 80 | 34,944 | 23,996,044.80 | |||
| DANGSUGAR | 72.00 | 72.00 | 72.00 | 0.00 | 73.44 | 228 | 943,651 | 69,301,719.00 | |||
| DEAPCAP | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -0.05 | -7.14 | 0.70 | 13 | 529,712 | 369,896.00 |
| ELLAHLAKES | 3.21 | 3.21 | 3.45 | 3.45 | 3.45 | 0.24 | 7.48 | 3.39 | 26 | 457,348 | 1,550,504.00 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.16 | 2 | 3,668 | 73,944.00 | |||
| ETERNA | 17.95 | 17.95 | 18.60 | 18.60 | 18.60 | 0.65 | 3.62 | 18.52 | 105 | 907,241 | 16,797,869.00 |
| ETI | 25.90 | 25.90 | 25.90 | 0.00 | 25.00 | 46 | 411,021 | 10,274,778.90 | |||
| ETRANZACT | 6.70 | 6.70 | 6.70 | 0.00 | 6.82 | 19 | 73,789 | 503,545.40 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 5 | 115,800 | 407,596.00 | |||
| FBNH | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.49 | 230 | 17,238,940 | 439,389,891.95 |
| FCMB | 9.00 | 9.00 | 9.40 | 8.90 | 8.90 | -0.10 | -1.11 | 9.08 | 161 | 2,704,360 | 24,556,467.30 |
| FIDELITYBK | 10.95 | 10.95 | 11.40 | 10.95 | 11.40 | 0.45 | 4.11 | 11.05 | 194 | 8,458,933 | 93,502,662.10 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.56 | 28 | 22,681 | 353,014.60 | |||
| FLOURMILL | 40.00 | 40.00 | 40.00 | 0.00 | 39.34 | 73 | 124,867 | 4,912,544.60 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.84 | 1.75 | 1.79 | -0.01 | -0.56 | 1.80 | 71 | 1,976,644 | 3,559,266.87 |
| GEREGU | 675.90 | 675.90 | 721.50 | 721.50 | 721.50 | 45.60 | 6.75 | 644.37 | 368 | 1,245,734 | 802,713,269.20 |
| GTCO | 40.00 | 40.00 | 39.95 | 37.00 | 39.85 | -0.15 | -0.38 | 39.73 | 336 | 21,172,663 | 841,254,884.05 |
| GUINEAINS | 0.52 | 0.52 | 0.54 | 0.54 | 0.54 | 0.02 | 3.85 | 0.54 | 39 | 1,862,629 | 1,003,995.66 |
| GUINNESS | 57.50 | 57.50 | 57.50 | 0.00 | 57.26 | 102 | 342,986 | 19,639,615.50 | |||
| HONYFLOUR | 3.93 | 3.93 | 3.93 | 0.00 | 4.04 | 54 | 656,857 | 2,654,744.63 | |||
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.77 | 26 | 465,433 | 3,149,482.25 | |||
| IMG | 13.05 | 13.05 | 13.05 | 0.00 | 12.83 | 9 | 8,551 | 109,715.40 | |||
| INFINITY | 7.98 | 7.98 | 7.19 | 7.19 | 7.19 | -0.79 | -9.90 | 7.19 | 5 | 143,999 | 1,035,352.81 |
| INTBREW | 5.34 | 5.34 | 5.34 | 0.00 | 5.13 | 42 | 717,531 | 3,682,132.71 | |||
| JAIZBANK | 2.48 | 2.48 | 2.55 | 2.42 | 2.46 | -0.02 | -0.81 | 2.49 | 188 | 4,635,637 | 11,544,636.52 |
| JAPAULGOLD | 2.80 | 2.80 | 2.88 | 2.76 | 2.76 | -0.04 | -1.43 | 2.82 | 122 | 3,511,515 | 9,916,291.72 |
| JBERGER | 56.00 | 56.00 | 56.00 | 0.00 | 55.81 | 50 | 104,051 | 5,807,370.85 | |||
| JOHNHOLT | 2.43 | 2.43 | 2.19 | 2.19 | 2.19 | -0.24 | -9.88 | 2.20 | 12 | 139,067 | 305,512.03 |
| JULI | 1.01 | 1.01 | 1.01 | 0.00 | 1.11 | 9 | 110,000 | 122,100.00 | |||
| LASACO | 2.63 | 2.63 | 2.60 | 2.40 | 2.60 | -0.03 | -1.14 | 2.55 | 26 | 967,968 | 2,469,203.56 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.55 | 13 | 81,652 | 290,156.85 | |||
| LINKASSURE | 1.05 | 1.05 | 1.05 | 0.00 | 1.06 | 25 | 529,365 | 559,888.00 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.94 | 1.90 | 1.90 | 0.10 | 5.56 | 1.89 | 43 | 603,679 | 1,140,946.72 |
| MANSARD | 6.03 | 6.03 | 6.03 | 6.00 | 6.03 | 0.00 | 0.00 | 6.01 | 43 | 1,073,648 | 6,451,019.82 |
| MAYBAKER | 7.04 | 7.04 | 6.35 | 6.35 | 6.35 | -0.69 | -9.80 | 6.59 | 79 | 685,440 | 4,518,429.03 |
| MBENEFIT | 0.61 | 0.61 | 0.63 | 0.61 | 0.63 | 0.02 | 3.28 | 0.62 | 42 | 3,980,060 | 2,462,113.39 |
| MEYER | 6.91 | 6.91 | 6.91 | 0.00 | 6.31 | 38 | 346,988 | 2,191,039.97 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.54 | 19 | 12,270 | 1,491,277.10 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 250.57 | 435 | 1,325,512 | 332,127,569.10 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 6 | 10,433 | 159,624.90 | |||
| NAHCO | 28.75 | 28.75 | 30.00 | 30.00 | 30.00 | 1.25 | 4.35 | 29.32 | 70 | 456,940 | 13,397,058.40 |
| NASCON | 62.00 | 62.00 | 62.40 | 62.40 | 62.40 | 0.40 | 0.65 | 62.48 | 94 | 749,858 | 46,850,837.75 |
| NB | 38.00 | 38.00 | 39.00 | 38.60 | 39.00 | 1.00 | 2.63 | 38.64 | 72 | 2,946,957 | 113,879,520.35 |
| NCR | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 0.40 | 10.00 | 4.38 | 16 | 122,413 | 535,712.00 |
| NEIMETH | 1.80 | 1.80 | 1.83 | 1.83 | 1.83 | 0.03 | 1.67 | 1.89 | 24 | 271,726 | 512,822.78 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.10 | 17 | 110,417 | 784,173.40 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1085.29 | 112 | 115,100 | 124,916,754.80 | |||
| NGXGROUP | 22.60 | 22.60 | 22.60 | 0.00 | 22.63 | 31 | 268,443 | 6,075,549.85 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.73 | 6 | 1,496 | 168,648.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 4 | 4,407 | 212,858.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 5 | 312.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.05 | -2.63 | 1.90 | 22 | 435,535 | 827,964.21 |
| NSLTECH | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.69 | 7 | 135,031 | 93,171.89 |
| OANDO | 13.50 | 13.50 | 14.00 | 13.25 | 13.25 | -0.25 | -1.85 | 13.44 | 196 | 3,921,464 | 52,708,929.10 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 255.09 | 43 | 122,800 | 31,325,203.10 | |||
| OMATEK | 0.80 | 0.80 | 0.85 | 0.80 | 0.85 | 0.05 | 6.25 | 0.82 | 26 | 805,087 | 660,658.64 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 240.06 | 29 | 59,904 | 14,380,748.60 | |||
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.00 | 0.58 | 3 | 1,425 | 820.40 | |||
| PZ | 30.90 | 30.90 | 27.85 | 27.85 | 27.85 | -3.05 | -9.87 | 27.86 | 78 | 5,803,033 | 161,652,148.55 |
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 3.73 | 3 | 18,000 | 67,120.00 | |||
| REGALINS | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 5 | 16,250 | 7,285.00 | |||
| ROYALEX | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 9 | 590,559 | 452,912.07 |
| RTBRISCOE | 0.65 | 0.65 | 0.65 | 0.00 | 0.61 | 8 | 99,463 | 60,247.70 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.98 | 3 | 4,392 | 8,696.32 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3196.53 | 35 | 3,300 | 10,548,555.10 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 26.25 | 4 | 1,440 | 37,800.00 | |||
| SOVRENINS | 0.52 | 0.52 | 0.52 | 0.00 | 0.48 | 7 | 150,750 | 71,612.50 | |||
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 60.40 | 54 | 69,256 | 4,183,170.25 | |||
| STERLINGNG | 5.58 | 5.58 | 5.70 | 5.40 | 5.40 | -0.18 | -3.23 | 5.58 | 120 | 5,446,889 | 30,405,292.59 |
| SUNUASSUR | 1.79 | 1.79 | 1.96 | 1.65 | 1.96 | 0.17 | 9.50 | 1.86 | 26 | 1,273,374 | 2,362,235.92 |
| TANTALIZER | 0.44 | 0.44 | 0.47 | 0.47 | 0.47 | 0.03 | 6.82 | 0.45 | 14 | 394,009 | 177,180.63 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 335.80 | 39 | 6,592 | 2,213,571.30 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 89.34 | 76 | 68,579 | 6,126,958.35 | |||
| TRANSCORP | 13.49 | 13.49 | 14.00 | 13.11 | 13.20 | -0.29 | -2.15 | 13.42 | 480 | 17,082,731 | 229,224,738.41 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.38 | 2 | 13,760 | 18,988.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.85 | 6 | 3,157 | 12,153.60 | |||
| UACN | 14.05 | 14.05 | 14.90 | 14.90 | 14.90 | 0.85 | 6.05 | 14.79 | 40 | 237,105 | 3,507,114.55 |
| UBA | 25.45 | 25.45 | 25.25 | 25.10 | 25.15 | -0.30 | -1.18 | 25.15 | 392 | 7,119,509 | 179,046,205.55 |
| UCAP | 21.45 | 21.45 | 22.05 | 22.00 | 22.05 | 0.60 | 2.80 | 22.08 | 87 | 1,633,347 | 36,064,016.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.81 | 3 | 710 | 24,003.60 | |||
| UNILEVER | 18.50 | 18.50 | 18.50 | 0.00 | 18.52 | 59 | 473,545 | 8,771,487.80 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 247 | 2,000.70 | |||
| UNITYBNK | 2.31 | 2.31 | 2.50 | 2.40 | 2.40 | 0.09 | 3.90 | 2.45 | 101 | 6,161,729 | 15,079,329.63 |
| UNIVINSURE | 0.37 | 0.37 | 0.39 | 0.36 | 0.38 | 0.01 | 2.70 | 0.38 | 78 | 12,566,463 | 4,719,976.59 |
| UPDC | 1.62 | 1.62 | 1.77 | 1.75 | 1.77 | 0.15 | 9.26 | 1.75 | 43 | 759,365 | 1,330,512.76 |
| UPDCREIT | 5.85 | 5.85 | 6.05 | 6.05 | 6.05 | 0.20 | 3.42 | 6.04 | 28 | 2,287,838 | 13,826,854.30 |
| UPL | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -0.10 | -3.45 | 2.80 | 5 | 921,646 | 2,581,789.20 |
| VERITASKAP | 0.67 | 0.73 | 0.73 | 0.69 | 0.73 | 0.06 | 8.96 | 0.72 | 109 | 24,182,147 | 17,454,522.83 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 198.71 | 5 | 475 | 94,385.00 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 23.65 | 72 | 627,284 | 14,835,863.95 | |||
| WAPCO | 37.20 | 37.20 | 38.00 | 36.55 | 36.55 | -0.65 | -1.75 | 37.36 | 237 | 1,857,197 | 69,388,523.80 |
| WAPIC | 0.77 | 0.77 | 0.77 | 0.75 | 0.75 | -0.02 | -2.60 | 0.75 | 46 | 3,759,420 | 2,833,620.33 |
| WEMABANK | 9.80 | 9.80 | 9.80 | 0.00 | 9.36 | 75 | 358,048 | 3,349,885.44 | |||
| ZENITHBANK | 36.85 | 36.85 | 37.00 | 36.80 | 36.90 | 0.05 | 0.14 | 36.95 | 461 | 8,573,077 | 316,772,248.70 |
| TOTAL TRANSACTION (120) | 8,686 | 241,434,378 | 5,123,082,018.21 |
