| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.67 | 15 | 37,069 | 98,905.72 | |||
| ABCTRANS | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.89 | 26 | 360,386 | 320,856.75 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.74 | 9 | 154,511 | 269,351.95 | |||
| ACCESSCORP | 23.60 | 23.60 | 23.65 | 23.00 | 23.00 | -0.60 | -2.54 | 23.16 | 371 | 10,173,514 | 235,612,105.10 |
| AFRIPRUD | 7.95 | 7.95 | 7.90 | 7.60 | 7.60 | -0.35 | -4.40 | 7.77 | 57 | 1,135,911 | 8,828,667.70 |
| AIICO | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.01 | -0.83 | 1.19 | 59 | 2,619,892 | 3,129,569.94 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2399.20 | 94 | 92,181 | 221,160,253.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 1 | 1,000 | 7,000.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 2,000 | 4,000.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.63 | 17 | 18,289 | 304,144.75 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.36 | 10 | 33,602 | 1,960,883.65 | |||
| BUACEMENT | 150.00 | 150.00 | 158.80 | 158.80 | 158.80 | 8.80 | 5.87 | 149.04 | 237 | 359,015 | 53,506,198.50 |
| BUAFOODS | 320.00 | 320.00 | 325.00 | 325.00 | 325.00 | 5.00 | 1.56 | 321.94 | 114 | 149,733 | 48,205,167.80 |
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 19.83 | 87 | 969,145 | 19,213,966.05 | |||
| CAP | 24.00 | 24.00 | 24.00 | 23.50 | 23.50 | -0.50 | -2.08 | 23.76 | 14 | 846,202 | 20,105,450.60 |
| CAVERTON | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 18 | 54,908 | 101,808.33 | |||
| CHAMPION | 3.51 | 3.51 | 3.52 | 3.52 | 3.52 | 0.01 | 0.28 | 3.53 | 10 | 157,311 | 554,899.41 |
| CHAMS | 2.70 | 2.70 | 2.69 | 2.63 | 2.63 | -0.07 | -2.59 | 2.66 | 65 | 1,229,290 | 3,274,751.37 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.83 | 13 | 23,917 | 91,495.89 | |||
| CONHALLPLC | 1.58 | 1.58 | 1.58 | 0.00 | 1.50 | 6 | 94,445 | 141,972.25 | |||
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 16 | 4,964 | 451,227.60 | |||
| CORNERST | 2.67 | 2.67 | 2.58 | 2.41 | 2.58 | -0.09 | -3.37 | 2.49 | 38 | 2,965,293 | 7,381,227.33 |
| CUSTODIAN | 8.90 | 8.90 | 9.05 | 9.05 | 9.05 | 0.15 | 1.69 | 9.18 | 24 | 503,870 | 4,625,140.55 |
| CUTIX | 2.53 | 2.53 | 2.60 | 2.50 | 2.60 | 0.07 | 2.77 | 2.56 | 19 | 526,934 | 1,347,502.70 |
| CWG | 6.30 | 6.30 | 6.30 | 0.00 | 5.89 | 15 | 111,150 | 654,547.50 | |||
| DAARCOMM | 0.68 | 0.68 | 0.74 | 0.69 | 0.74 | 0.06 | 8.82 | 0.73 | 29 | 1,456,780 | 1,062,377.20 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 65 | 14,137 | 9,707,877.90 | |||
| DANGSUGAR | 72.90 | 72.90 | 70.10 | 69.45 | 69.50 | -3.40 | -4.66 | 69.78 | 216 | 1,387,390 | 96,817,140.90 |
| DEAPCAP | 0.60 | 0.60 | 0.60 | 0.00 | 0.66 | 9 | 70,500 | 46,530.00 | |||
| ELLAHLAKES | 3.38 | 3.38 | 3.30 | 3.05 | 3.30 | -0.08 | -2.37 | 3.06 | 110 | 4,441,475 | 13,598,340.75 |
| ETERNA | 19.00 | 19.00 | 19.00 | 0.00 | 17.43 | 147 | 1,995,075 | 34,765,592.95 | |||
| ETI | 25.90 | 25.90 | 25.90 | 0.00 | 24.95 | 29 | 115,243 | 2,875,820.55 | |||
| ETRANZACT | 6.05 | 6.05 | 6.15 | 5.95 | 5.95 | -0.10 | -1.65 | 6.09 | 30 | 1,267,437 | 7,718,304.80 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 4 | 99,580 | 286,860.00 | |||
| FBNH | 27.20 | 27.20 | 27.20 | 25.35 | 26.00 | -1.20 | -4.41 | 26.28 | 238 | 3,902,896 | 102,560,494.80 |
| FCMB | 9.00 | 9.00 | 9.00 | 8.70 | 8.80 | -0.20 | -2.22 | 8.91 | 105 | 2,204,744 | 19,650,570.00 |
| FIDELITYBK | 10.30 | 10.40 | 10.85 | 10.40 | 10.85 | 0.55 | 5.34 | 10.72 | 234 | 7,066,219 | 75,735,040.55 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.22 | 34 | 499,546 | 7,601,448.85 | |||
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 35.15 | 157 | 2,678,091 | 94,147,651.25 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00 | 1.80 | 44 | 1,514,143 | 2,732,914.95 |
| GEREGU | 770.00 | 770.00 | 819.80 | 819.80 | 819.80 | 49.80 | 6.47 | 788.97 | 334 | 1,308,614 | 1,032,453,537.90 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 350 | 1,211.00 | |||
| GTCO | 39.20 | 39.20 | 39.25 | 39.05 | 39.05 | -0.15 | -0.38 | 39.14 | 326 | 56,605,408 | 2,215,479,857.75 |
| GUINEAINS | 0.49 | 0.49 | 0.51 | 0.46 | 0.51 | 0.02 | 4.08 | 0.48 | 31 | 2,483,965 | 1,194,469.58 |
| GUINNESS | 54.50 | 54.50 | 54.50 | 0.00 | 53.82 | 93 | 318,550 | 17,144,484.50 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.35 | 4.30 | 4.30 | 0.30 | 7.50 | 4.19 | 152 | 1,571,786 | 6,580,010.43 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 7 | 6,485 | 43,773.75 | |||
| IMG | 13.05 | 13.05 | 13.05 | 0.00 | 13.41 | 2 | 5,050 | 67,712.50 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 15 | 97.20 | |||
| INTBREW | 5.01 | 5.01 | 5.09 | 4.83 | 5.08 | 0.07 | 1.40 | 5.04 | 45 | 1,436,907 | 7,237,669.20 |
| JAIZBANK | 2.47 | 2.47 | 2.60 | 2.47 | 2.47 | 0.00 | 0.00 | 2.49 | 231 | 9,665,118 | 24,065,632.55 |
| JAPAULGOLD | 2.75 | 2.75 | 2.75 | 2.66 | 2.66 | -0.09 | -3.27 | 2.72 | 129 | 5,061,670 | 13,745,060.70 |
| JBERGER | 56.00 | 56.00 | 50.60 | 50.60 | 50.60 | -5.40 | -9.64 | 50.87 | 26 | 273,654 | 13,920,656.05 |
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.01 | 2 | 690 | 1,387.20 | |||
| JULI | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.12 | 9.84 | 1.34 | 1 | 102,000 | 136,680.00 |
| LASACO | 2.63 | 2.63 | 2.63 | 0.00 | 2.60 | 22 | 408,730 | 1,064,312.65 | |||
| LEARNAFRCA | 3.80 | 3.80 | 3.80 | 0.00 | 3.76 | 8 | 135,224 | 508,051.10 | |||
| LINKASSURE | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 | 0.97 | 22 | 640,102 | 619,688.24 |
| LIVESTOCK | 1.90 | 1.90 | 1.90 | 0.00 | 1.82 | 12 | 106,643 | 194,077.56 | |||
| MANSARD | 6.03 | 6.03 | 6.05 | 6.00 | 6.05 | 0.02 | 0.33 | 6.04 | 68 | 12,512,960 | 75,574,602.52 |
| MAYBAKER | 6.90 | 6.90 | 6.45 | 6.45 | 6.45 | -0.45 | -6.52 | 6.43 | 37 | 696,467 | 4,478,064.88 |
| MBENEFIT | 0.64 | 0.64 | 0.70 | 0.65 | 0.70 | 0.06 | 9.38 | 0.68 | 48 | 16,764,707 | 11,475,053.73 |
| MEYER | 6.22 | 6.22 | 6.22 | 0.00 | 5.64 | 12 | 110,823 | 625,458.26 | |||
| MORISON | 3.02 | 3.02 | 2.73 | 2.73 | 2.73 | -0.29 | -9.60 | 2.73 | 6 | 180,297 | 491,908.34 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 125.91 | 28 | 5,972 | 751,921.90 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 248.14 | 298 | 1,248,134 | 309,718,129.70 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 8 | 7,916 | 121,114.80 | |||
| NAHCO | 28.00 | 28.00 | 28.15 | 28.15 | 28.15 | 0.15 | 0.54 | 28.14 | 93 | 2,641,762 | 74,333,726.45 |
| NASCON | 62.40 | 62.40 | 59.05 | 59.05 | 59.05 | -3.35 | -5.37 | 59.87 | 103 | 1,482,730 | 88,777,451.75 |
| NB | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.01 | 106 | 2,443,500 | 92,866,346.60 |
| NCR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 6 | 200,305 | 865,307.60 |
| NEIMETH | 1.87 | 1.87 | 1.87 | 0.00 | 1.95 | 7 | 22,500 | 43,984.00 | |||
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.02 | 8 | 10,030 | 70,446.00 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1002.19 | 73 | 24,717 | 24,771,208.80 | |||
| NGXGROUP | 24.60 | 24.60 | 24.60 | 0.00 | 22.42 | 18 | 192,816 | 4,322,647.20 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 15 | 452,962 | 51,184,188.50 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 5 | 1,670 | 80,661.00 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 0.00 | 1.94 | 7 | 27,195 | 52,833.80 | |||
| NSLTECH | 0.67 | 0.67 | 0.67 | 0.00 | 0.68 | 15 | 77,337 | 52,582.02 | |||
| OANDO | 12.50 | 12.50 | 12.45 | 12.25 | 12.25 | -0.25 | -2.00 | 12.42 | 131 | 3,021,969 | 37,520,184.15 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 266.72 | 31 | 46,937 | 12,518,886.60 | |||
| OMATEK | 0.81 | 0.81 | 0.84 | 0.82 | 0.83 | 0.02 | 2.47 | 0.84 | 23 | 992,188 | 830,408.77 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 228.87 | 25 | 32,601 | 7,461,549.90 | |||
| PRESTIGE | 0.56 | 0.56 | 0.57 | 0.51 | 0.57 | 0.01 | 1.79 | 0.56 | 17 | 4,418,118 | 2,469,843.10 |
| PZ | 27.50 | 27.50 | 27.50 | 0.00 | 25.90 | 23 | 12,502 | 323,769.15 | |||
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 3.56 | 6 | 126,000 | 448,353.50 | |||
| REGALINS | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 18 | 710,929 | 337,732.14 |
| ROYALEX | 0.85 | 0.85 | 0.84 | 0.80 | 0.84 | -0.01 | -1.18 | 0.83 | 28 | 836,011 | 690,483.62 |
| RTBRISCOE | 0.61 | 0.61 | 0.64 | 0.55 | 0.64 | 0.03 | 4.92 | 0.62 | 25 | 792,461 | 489,372.01 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 2.00 | 2 | 5,000 | 9,980.00 | |||
| SEPLAT | 3,370.00 | 3,370.00 | 3,370.00 | 0.00 | 3,360.19 | 149 | 44,386 | 149,145,178.50 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.99 | 5 | 19,613 | 450,813.85 | |||
| SOVRENINS | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 5 | 113,142 | 55,541.00 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 60.10 | 41 | 97,972 | 5,888,100.15 | |||
| STERLINGNG | 5.40 | 5.40 | 5.75 | 5.15 | 5.39 | -0.01 | -0.19 | 5.36 | 101 | 5,813,945 | 31,142,517.33 |
| SUNUASSUR | 1.96 | 1.96 | 1.96 | 0.00 | 1.81 | 6 | 23,430 | 42,373.35 | |||
| TANTALIZER | 0.43 | 0.43 | 0.43 | 0.42 | 0.43 | 0.00 | 0.00 | 0.43 | 20 | 796,018 | 340,624.90 |
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.45 | 1 | 400 | 980.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 347.95 | 38 | 26,752 | 9,308,449.30 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 90.26 | 56 | 106,471 | 9,610,541.55 | |||
| TRANSCORP | 12.80 | 12.80 | 13.50 | 12.05 | 12.30 | -0.50 | -3.91 | 12.61 | 543 | 33,174,309 | 418,311,762.62 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.27 | 11 | 40,314 | 51,226.28 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.09 | 7 | 150,000 | 613,695.25 | |||
| UACN | 14.90 | 14.90 | 14.90 | 0.00 | 13.98 | 33 | 179,094 | 2,503,535.80 | |||
| UBA | 25.10 | 25.10 | 25.50 | 24.50 | 24.75 | -0.35 | -1.39 | 24.65 | 346 | 18,375,592 | 452,958,425.55 |
| UCAP | 22.85 | 22.85 | 22.70 | 22.10 | 22.45 | -0.40 | -1.75 | 22.26 | 132 | 3,978,235 | 88,564,567.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 34.57 | 4 | 13,509 | 467,046.55 | |||
| UNILEVER | 17.85 | 17.85 | 16.10 | 16.10 | 16.10 | -1.75 | -9.80 | 16.55 | 84 | 577,098 | 9,550,361.85 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.35 | 3 | 17,438 | 128,097.40 | |||
| UNITYBNK | 2.42 | 2.50 | 2.50 | 2.42 | 2.44 | 0.02 | 0.83 | 2.45 | 73 | 1,651,766 | 4,047,747.96 |
| UNIVINSURE | 0.37 | 0.37 | 0.39 | 0.37 | 0.39 | 0.02 | 5.41 | 0.38 | 46 | 9,545,784 | 3,602,717.91 |
| UPDC | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -0.05 | -3.03 | 1.60 | 42 | 1,929,878 | 3,088,638.10 |
| UPDCREIT | 5.90 | 5.90 | 5.90 | 0.00 | 5.86 | 25 | 123,409 | 723,161.15 | |||
| UPL | 2.61 | 2.61 | 2.87 | 2.87 | 2.87 | 0.26 | 9.96 | 2.83 | 23 | 182,921 | 517,012.18 |
| VERITASKAP | 0.73 | 0.73 | 0.79 | 0.70 | 0.76 | 0.03 | 4.11 | 0.75 | 84 | 11,246,457 | 8,443,354.66 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 199.00 | 3 | 525 | 104,473.00 | |||
| VITAFOAM | 25.25 | 25.25 | 25.25 | 0.00 | 22.76 | 39 | 253,558 | 5,770,901.05 | |||
| WAPCO | 35.50 | 35.50 | 36.00 | 35.50 | 35.50 | 0.00 | 0.00 | 35.54 | 154 | 5,841,263 | 207,589,854.55 |
| WAPIC | 0.75 | 0.75 | 0.75 | 0.00 | 0.72 | 43 | 99,579 | 72,172.12 | |||
| WEMABANK | 9.40 | 9.40 | 9.40 | 0.00 | 8.74 | 107 | 1,378,289 | 12,041,447.31 | |||
| ZENITHBANK | 36.50 | 36.50 | 36.50 | 35.75 | 35.75 | -0.75 | -2.05 | 35.93 | 391 | 6,930,704 | 249,034,167.95 |
| TOTAL TRANSACTION (121) | 8,138 | 284,300,116 | 6,913,044,118.21 |
