| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.33 | 8 | 2,680 | 6,244.50 | |||
| ABCTRANS | 0.96 | 0.96 | 0.90 | 0.87 | 0.90 | -0.06 | -6.25 | 0.88 | 34 | 525,829 | 464,450.62 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.85 | 2 | 1,000 | 1,850.00 | |||
| ACCESSCORP | 22.50 | 22.50 | 22.85 | 21.90 | 22.20 | -0.30 | -1.33 | 22.26 | 426 | 8,333,214 | 185,533,041.60 |
| AFRIPRUD | 7.90 | 7.90 | 7.90 | 0.00 | 7.82 | 57 | 409,548 | 3,203,235.15 | |||
| AIICO | 1.15 | 1.15 | 1.12 | 1.08 | 1.09 | -0.06 | -5.22 | 1.10 | 128 | 11,275,786 | 12,443,046.96 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2351.44 | 56 | 279,393 | 656,976,213.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 10,800 | 21,600.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.76 | 30 | 58,487 | 921,701.05 | |||
| BUACEMENT | 158.80 | 158.80 | 142.95 | 142.95 | 142.95 | -15.85 | -9.98 | 143.22 | 127 | 343,854 | 49,246,215.40 |
| BUAFOODS | 357.50 | 357.50 | 357.50 | 0.00 | 355.35 | 134 | 186,640 | 66,322,509.40 | |||
| CADBURY | 21.50 | 21.50 | 21.50 | 0.00 | 19.86 | 55 | 168,543 | 3,347,266.40 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 24.15 | 10 | 57,087 | 1,378,490.00 | |||
| CAVERTON | 1.85 | 1.85 | 1.85 | 0.00 | 1.72 | 23 | 203,727 | 350,393.31 | |||
| CHAMPION | 3.49 | 3.49 | 3.49 | 0.00 | 3.49 | 21 | 458,908 | 1,603,382.93 | |||
| CHAMS | 2.70 | 2.70 | 2.70 | 2.50 | 2.50 | -0.20 | -7.41 | 2.58 | 115 | 3,224,782 | 8,319,323.62 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.71 | 9 | 33,689 | 125,079.27 | |||
| CONHALLPLC | 1.51 | 1.51 | 1.46 | 1.36 | 1.40 | -0.11 | -7.28 | 1.40 | 32 | 3,540,990 | 4,975,022.12 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 31 | 159,346 | 14,484,551.40 | |||
| CORNERST | 2.55 | 2.55 | 2.54 | 2.50 | 2.50 | -0.05 | -1.96 | 2.48 | 26 | 690,588 | 1,709,491.52 |
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 0.00 | 9.50 | 32 | 379,457 | 3,604,914.25 | |||
| CUTIX | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -0.05 | -1.82 | 2.70 | 35 | 805,823 | 2,175,075.22 |
| CWG | 6.80 | 6.80 | 6.80 | 0.00 | 6.17 | 13 | 29,245 | 180,346.75 | |||
| DAARCOMM | 0.88 | 0.88 | 0.88 | 0.00 | 0.87 | 22 | 217,285 | 190,088.40 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 95 | 136,188 | 84,177,802.80 | |||
| DANGSUGAR | 67.40 | 67.40 | 65.20 | 64.05 | 65.00 | -2.40 | -3.56 | 65.39 | 319 | 4,284,469 | 280,150,120.35 |
| DEAPCAP | 0.57 | 0.57 | 0.62 | 0.57 | 0.57 | 0.00 | 0.00 | 0.58 | 18 | 1,041,549 | 607,758.43 |
| ELLAHLAKES | 3.06 | 3.06 | 3.10 | 3.10 | 3.10 | 0.04 | 1.31 | 3.10 | 45 | 1,052,917 | 3,261,448.88 |
| ETERNA | 16.20 | 16.20 | 17.20 | 17.20 | 17.20 | 1.00 | 6.17 | 16.20 | 113 | 1,281,422 | 20,762,100.65 |
| ETI | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | -0.85 | -3.40 | 24.15 | 25 | 119,216 | 2,878,770.00 |
| ETRANZACT | 6.00 | 6.00 | 6.00 | 0.00 | 6.17 | 20 | 150,151 | 925,967.80 | |||
| FBNH | 28.50 | 28.50 | 26.90 | 26.10 | 26.10 | -2.40 | -8.42 | 26.38 | 227 | 5,436,910 | 143,402,663.60 |
| FCMB | 8.80 | 8.80 | 8.40 | 8.20 | 8.40 | -0.40 | -4.55 | 8.45 | 147 | 2,800,405 | 23,657,132.00 |
| FIDELITYBK | 10.70 | 10.70 | 10.75 | 10.50 | 10.50 | -0.20 | -1.87 | 10.62 | 260 | 25,477,456 | 270,479,422.50 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.23 | 20 | 191,989 | 2,923,199.75 | |||
| FLOURMILL | 34.50 | 34.50 | 34.50 | 0.00 | 34.15 | 153 | 1,408,892 | 48,116,814.05 | |||
| FTNCOCOA | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | -0.05 | -2.86 | 1.74 | 46 | 4,248,685 | 7,391,486.50 |
| GEREGU | 950.00 | 950.00 | 985.00 | 985.00 | 985.00 | 35.00 | 3.68 | 979.68 | 240 | 1,134,446 | 1,111,390,991.80 |
| GTCO | 39.00 | 39.00 | 39.50 | 38.60 | 38.85 | -0.15 | -0.38 | 38.81 | 336 | 13,798,165 | 535,511,616.55 |
| GUINEAINS | 0.46 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00 | 0.45 | 27 | 586,413 | 261,973.42 |
| GUINNESS | 54.50 | 54.50 | 51.00 | 51.00 | 51.00 | -3.50 | -6.42 | 51.16 | 76 | 467,423 | 23,912,620.55 |
| HONYFLOUR | 4.00 | 4.00 | 3.89 | 3.60 | 3.60 | -0.40 | -10.00 | 3.78 | 64 | 1,209,181 | 4,572,358.40 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.95 | 8 | 3,614 | 25,119.50 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 13.17 | 5 | 59,405 | 782,511.50 | |||
| INTBREW | 5.08 | 5.08 | 4.65 | 4.65 | 4.65 | -0.43 | -8.46 | 4.67 | 53 | 1,048,647 | 4,901,565.53 |
| JAIZBANK | 2.44 | 2.44 | 2.43 | 2.40 | 2.41 | -0.03 | -1.23 | 2.43 | 205 | 6,252,306 | 15,170,136.52 |
| JAPAULGOLD | 2.71 | 2.71 | 2.64 | 2.50 | 2.57 | -0.14 | -5.17 | 2.58 | 165 | 7,108,759 | 18,322,090.31 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 53.28 | 32 | 208,350 | 11,101,490.05 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.19 | 3 | 2,792 | 6,114.48 | |||
| JULI | 1.61 | 1.61 | 1.77 | 1.77 | 1.77 | 0.16 | 9.94 | 1.77 | 4 | 114,000 | 201,780.00 |
| LASACO | 2.63 | 2.63 | 2.61 | 2.49 | 2.49 | -0.14 | -5.32 | 2.56 | 12 | 439,573 | 1,123,396.63 |
| LEARNAFRCA | 3.80 | 3.80 | 3.80 | 0.00 | 3.55 | 10 | 30,770 | 109,163.04 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.91 | 6 | 37,700 | 34,169.00 | |||
| LIVESTOCK | 1.70 | 1.70 | 1.70 | 1.66 | 1.66 | -0.04 | -2.35 | 1.68 | 43 | 1,509,307 | 2,530,253.39 |
| MANSARD | 6.25 | 6.25 | 5.91 | 5.91 | 5.91 | -0.34 | -5.44 | 5.94 | 56 | 799,834 | 4,753,058.87 |
| MAYBAKER | 6.45 | 6.45 | 5.95 | 5.95 | 5.95 | -0.50 | -7.75 | 5.97 | 34 | 429,132 | 2,563,909.71 |
| MBENEFIT | 0.68 | 0.68 | 0.66 | 0.64 | 0.64 | -0.04 | -5.88 | 0.67 | 36 | 1,157,193 | 775,712.46 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 4 | 1,001 | 5,045.04 | |||
| MORISON | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 3 | 29,042 | 59,574.10 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.78 | 17 | 6,794 | 827,396.00 | |||
| MTNN | 247.50 | 247.50 | 247.50 | 0.00 | 226.84 | 595 | 810,319 | 183,815,024.30 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 4 | 1,815 | 27,769.50 | |||
| NAHCO | 30.70 | 30.70 | 30.70 | 0.00 | 28.93 | 64 | 168,799 | 4,883,089.95 | |||
| NASCON | 61.00 | 61.00 | 61.00 | 0.00 | 60.93 | 113 | 1,056,949 | 64,396,289.85 | |||
| NB | 34.55 | 34.55 | 34.55 | 0.00 | 34.32 | 147 | 997,438 | 34,230,177.30 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.87 | 18 | 140,895 | 264,008.44 | |||
| NEM | 6.95 | 6.95 | 6.35 | 6.35 | 6.35 | -0.60 | -8.63 | 6.52 | 18 | 694,079 | 4,525,230.95 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 990.28 | 56 | 9,908 | 9,811,742.30 | |||
| NGXGROUP | 22.20 | 22.20 | 22.20 | 0.00 | 23.03 | 30 | 155,343 | 3,577,130.85 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.96 | 13 | 4,761 | 537,793.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 2 | 38 | 1,835.40 | |||
| NPFMCRFBK | 2.00 | 2.00 | 1.99 | 1.95 | 1.99 | -0.01 | -0.50 | 1.97 | 11 | 856,560 | 1,687,286.40 |
| NSLTECH | 0.64 | 0.64 | 0.65 | 0.65 | 0.65 | 0.01 | 1.56 | 0.67 | 16 | 519,396 | 348,488.44 |
| OANDO | 12.50 | 12.50 | 12.30 | 11.90 | 12.15 | -0.35 | -2.80 | 12.01 | 170 | 3,077,879 | 36,978,722.75 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 246.65 | 68 | 152,086 | 37,511,484.80 | |||
| OMATEK | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.04 | -4.94 | 0.78 | 27 | 1,045,151 | 811,907.69 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 226.36 | 23 | 14,859 | 3,363,463.20 | |||
| PRESTIGE | 0.57 | 0.57 | 0.57 | 0.00 | 0.55 | 6 | 39,190 | 21,398.80 | |||
| PZ | 30.25 | 30.25 | 27.30 | 27.30 | 27.30 | -2.95 | -9.75 | 27.31 | 82 | 3,824,707 | 104,444,335.85 |
| REDSTAREX | 3.84 | 3.84 | 3.84 | 0.00 | 3.53 | 13 | 86,787 | 306,239.74 | |||
| REGALINS | 0.42 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 0.42 | 19 | 1,575,970 | 658,315.90 |
| ROYALEX | 0.83 | 0.83 | 0.81 | 0.79 | 0.79 | -0.04 | -4.82 | 0.82 | 22 | 690,817 | 566,005.93 |
| RTBRISCOE | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 23 | 425,601 | 233,995.10 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.77 | 4 | 1,210 | 2,141.70 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3257.02 | 89 | 94,770 | 308,667,450.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 20,000 | 2,229,000.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.95 | 3 | 7,100 | 162,945.00 | |||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.00 | 0.46 | 20 | 1,014,183 | 469,288.66 | |||
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 59.89 | 73 | 403,629 | 24,172,239.80 | |||
| STERLINGNG | 5.21 | 5.21 | 5.00 | 4.80 | 4.80 | -0.41 | -7.87 | 4.86 | 129 | 3,398,872 | 16,532,413.90 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 0.00 | 1.71 | 4 | 5,128 | 8,794.50 | |||
| TANTALIZER | 0.38 | 0.38 | 0.41 | 0.38 | 0.39 | 0.01 | 2.63 | 0.39 | 32 | 1,681,902 | 653,713.03 |
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.04 | 2 | 6,700 | 13,668.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 349.70 | 31 | 31,946 | 11,171,526.40 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 90.53 | 54 | 71,334 | 6,457,679.44 | |||
| TRANSCORP | 13.80 | 13.80 | 14.70 | 12.90 | 13.00 | -0.80 | -5.80 | 13.30 | 640 | 39,746,190 | 528,451,021.47 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.25 | 1 | 4,000 | 5,000.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 10 | 28,751 | 106,953.72 | |||
| UACN | 14.95 | 14.95 | 14.95 | 0.00 | 13.94 | 47 | 490,424 | 6,835,612.90 | |||
| UBA | 24.45 | 24.45 | 24.80 | 23.70 | 23.95 | -0.50 | -2.04 | 24.00 | 470 | 26,025,764 | 624,495,160.05 |
| UCAP | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.00 | 0.00 | 22.25 | 91 | 1,370,484 | 30,488,592.30 |
| UNILEVER | 16.50 | 16.50 | 15.10 | 15.10 | 15.10 | -1.40 | -8.48 | 15.18 | 60 | 596,799 | 9,060,180.90 |
| UNITYBNK | 2.40 | 2.40 | 2.40 | 2.29 | 2.30 | -0.10 | -4.17 | 2.36 | 65 | 1,799,868 | 4,248,536.86 |
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 35 | 7,087,850 | 2,625,358.50 |
| UPDC | 1.61 | 1.61 | 1.64 | 1.60 | 1.60 | -0.01 | -0.62 | 1.60 | 22 | 460,020 | 736,789.80 |
| UPDCREIT | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | -0.55 | -9.32 | 5.62 | 45 | 1,079,516 | 6,063,273.00 |
| UPL | 2.80 | 2.80 | 2.63 | 2.62 | 2.62 | -0.18 | -6.43 | 2.75 | 23 | 413,023 | 1,136,077.38 |
| VERITASKAP | 0.67 | 0.67 | 0.73 | 0.70 | 0.71 | 0.04 | 5.97 | 0.72 | 97 | 11,828,231 | 8,519,725.91 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.00 | 6 | 475 | 86,925.00 | |||
| VITAFOAM | 25.25 | 25.25 | 25.25 | 0.00 | 22.75 | 14 | 25,657 | 583,696.75 | |||
| WAPCO | 35.90 | 35.90 | 36.40 | 35.85 | 36.35 | 0.45 | 1.25 | 35.96 | 162 | 3,744,729 | 134,659,294.55 |
| WAPIC | 0.71 | 0.71 | 0.71 | 0.70 | 0.70 | -0.01 | -1.41 | 0.71 | 39 | 355,480 | 251,272.87 |
| WEMABANK | 9.20 | 9.20 | 9.20 | 0.00 | 8.62 | 119 | 1,188,617 | 10,248,190.09 | |||
| ZENITHBANK | 35.70 | 35.70 | 36.20 | 35.45 | 35.65 | -0.05 | -0.14 | 35.72 | 469 | 21,009,508 | 750,539,964.25 |
| TOTAL TRANSACTION (114) | 114 | 8,753 | 255,802,304 | 6,627,944,490.40 |
