| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.39 | 19 | 1,496 | 3,571.34 | |||
| ABCTRANS | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 21 | 36,126 | 27,126.93 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.66 | 14 | 1,753 | 2,915.62 | |||
| ACCESSCORP | 20.85 | 20.85 | 20.90 | 20.00 | 20.85 | 0.00 | 0.00 | 20.62 | 518 | 18,473,062 | 380,967,017.70 |
| AFRIPRUD | 7.50 | 7.50 | 7.20 | 6.85 | 6.85 | -0.65 | -8.67 | 7.13 | 104 | 2,091,753 | 14,921,892.05 |
| AIICO | 1.08 | 1.08 | 1.08 | 0.99 | 0.99 | -0.09 | -8.33 | 1.01 | 156 | 7,673,442 | 7,735,363.85 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2026.36 | 43 | 6,494 | 13,159,164.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 3 | 3 | 21.45 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 20,200 | 40,400.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.67 | 16 | 13,128 | 205,724.20 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.34 | 21 | 154,583 | 8,400,508.50 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 126.92 | 86 | 65,661 | 8,333,402.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.20 | 70 | 6,099 | 2,123,681.10 | |||
| CADBURY | 19.00 | 19.00 | 17.30 | 17.30 | 17.30 | -1.70 | -8.95 | 17.30 | 90 | 1,034,004 | 17,891,622.95 |
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.01 | 5 | 25,500 | 561,250.00 | |||
| CAVERTON | 1.63 | 1.63 | 1.63 | 0.00 | 1.71 | 29 | 451,898 | 774,639.65 | |||
| CHAMPION | 4.08 | 4.08 | 4.24 | 3.76 | 4.24 | 0.16 | 3.92 | 3.90 | 92 | 3,178,853 | 12,381,704.84 |
| CHAMS | 2.25 | 2.25 | 2.18 | 2.08 | 2.15 | -0.10 | -4.44 | 2.14 | 100 | 2,707,845 | 5,806,622.48 |
| CILEASING | 3.86 | 3.86 | 3.48 | 3.48 | 3.48 | -0.38 | -9.84 | 3.53 | 16 | 204,391 | 722,327.32 |
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 1.45 | 15 | 33,780 | 49,083.90 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.48 | 22 | 7,594 | 626,343.30 | |||
| CORNERST | 2.00 | 2.00 | 1.99 | 1.81 | 1.83 | -0.17 | -8.50 | 1.87 | 32 | 1,643,100 | 3,073,053.07 |
| CUSTODIAN | 8.50 | 8.50 | 8.50 | 0.00 | 8.71 | 22 | 164,265 | 1,430,250.95 | |||
| CUTIX | 2.75 | 2.75 | 2.70 | 2.64 | 2.65 | -0.10 | -3.64 | 2.67 | 48 | 2,281,839 | 6,081,602.84 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.76 | 15 | 109,625 | 631,290.25 | |||
| DAARCOMM | 0.86 | 0.86 | 0.86 | 0.00 | 0.78 | 18 | 167,271 | 130,687.04 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 152 | 226,109 | 139,757,972.90 | |||
| DANGSUGAR | 53.10 | 53.10 | 53.00 | 49.00 | 50.10 | -3.00 | -5.65 | 50.33 | 547 | 8,504,962 | 428,038,764.95 |
| DEAPCAP | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 15 | 1,850,462 | 988,849.30 |
| ELLAHLAKES | 3.03 | 3.03 | 3.00 | 2.80 | 3.00 | -0.03 | -0.99 | 2.93 | 47 | 3,852,501 | 11,278,611.65 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 1 | 650 | 12,480.00 | |||
| ETERNA | 15.65 | 15.65 | 15.65 | 0.00 | 15.08 | 77 | 322,073 | 4,858,060.75 | |||
| ETI | 24.10 | 24.10 | 24.10 | 0.00 | 21.84 | 36 | 484,077 | 10,570,843.25 | |||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.79 | 9 | 14,500 | 83,958.30 | |||
| FBNH | 28.35 | 28.35 | 31.15 | 31.15 | 31.15 | 2.80 | 9.88 | 30.18 | 320 | 17,911,848 | 540,509,249.60 |
| FCMB | 7.70 | 7.70 | 7.80 | 7.30 | 7.30 | -0.40 | -5.19 | 7.44 | 194 | 5,855,939 | 43,578,674.85 |
| FIDELITYBK | 10.05 | 10.05 | 10.05 | 9.95 | 9.95 | -0.10 | -1.00 | 10.02 | 187 | 10,207,240 | 102,282,867.60 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.35 | 25 | 226,551 | 3,251,006.85 | |||
| FLOURMILL | 31.25 | 31.25 | 31.25 | 0.00 | 31.92 | 120 | 855,165 | 27,297,566.10 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.77 | 1.70 | 1.77 | -0.03 | -1.67 | 1.69 | 80 | 2,064,333 | 3,487,736.06 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 905.44 | 138 | 41,604 | 37,669,785.70 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 2 | 20 | 69.20 | |||
| GTCO | 41.50 | 41.50 | 41.70 | 41.30 | 41.70 | 0.20 | 0.48 | 41.51 | 347 | 11,830,940 | 491,136,953.90 |
| GUINEAINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 16 | 200,092 | 83,954.56 | |||
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 47.44 | 98 | 204,371 | 9,696,017.85 | |||
| HONYFLOUR | 3.65 | 3.65 | 3.66 | 3.40 | 3.40 | -0.25 | -6.85 | 3.49 | 111 | 1,270,871 | 4,441,119.69 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 5 | 6,605 | 44,583.75 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.46 | 6 | 45,185 | 563,198.35 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 100 | 648.00 | |||
| INTBREW | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | -0.48 | -10.00 | 4.34 | 61 | 727,296 | 3,156,970.34 |
| INTENEGINS | 1.39 | 1.39 | 1.39 | 0.00 | 1.52 | 3 | 30,838 | 46,873.76 | |||
| JAIZBANK | 2.29 | 2.29 | 2.28 | 2.10 | 2.22 | -0.07 | -3.06 | 2.19 | 278 | 6,797,420 | 14,877,257.76 |
| JAPAULGOLD | 2.15 | 2.15 | 2.13 | 1.94 | 1.96 | -0.19 | -8.84 | 2.00 | 184 | 11,629,718 | 23,213,626.98 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 50.27 | 27 | 30,789 | 1,547,776.45 | |||
| JOHNHOLT | 2.19 | 2.19 | 1.98 | 1.98 | 1.98 | -0.21 | -9.59 | 2.12 | 10 | 154,397 | 327,230.64 |
| JULI | 4.12 | 4.12 | 4.52 | 4.50 | 4.52 | 0.40 | 9.71 | 4.51 | 4 | 214,000 | 965,290.00 |
| LASACO | 2.36 | 2.36 | 2.33 | 2.18 | 2.33 | -0.03 | -1.27 | 2.22 | 34 | 433,598 | 962,018.59 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.48 | 14 | 105,410 | 367,135.00 | |||
| LINKASSURE | 0.86 | 0.86 | 0.86 | 0.00 | 0.89 | 12 | 48,156 | 42,662.88 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -0.17 | -9.44 | 1.65 | 35 | 314,399 | 520,164.84 |
| MANSARD | 5.05 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 5.00 | 90 | 1,829,046 | 9,138,109.38 |
| MAYBAKER | 5.64 | 5.64 | 5.08 | 5.08 | 5.08 | -0.56 | -9.93 | 5.11 | 58 | 1,168,962 | 5,976,558.38 |
| MBENEFIT | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 29 | 3,102,369 | 1,864,599.61 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 3 | 2,600 | 13,104.00 | |||
| MORISON | 1.51 | 1.51 | 1.51 | 0.00 | 1.50 | 3 | 4,511 | 6,744.86 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 11 | 2,111 | 256,486.50 | |||
| MTNN | 185.00 | 185.00 | 183.00 | 175.00 | 183.00 | -2.00 | -1.08 | 182.75 | 935 | 4,998,971 | 913,564,280.70 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 2 | 14,235 | 196,015.95 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 28.21 | 65 | 878,314 | 24,781,451.25 | |||
| NASCON | 53.50 | 57.40 | 57.40 | 48.15 | 48.15 | -5.35 | -10.00 | 50.94 | 354 | 5,447,590 | 277,473,028.85 |
| NB | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | 30.16 | 127 | 1,822,484 | 54,962,486.35 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.74 | 2 | 225 | 1,066.60 | |||
| NEIMETH | 1.89 | 1.89 | 1.89 | 0.00 | 1.84 | 21 | 78,381 | 144,321.33 | |||
| NEM | 6.60 | 6.60 | 6.60 | 0.00 | 6.06 | 11 | 84,650 | 512,712.00 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 894.21 | 115 | 19,865 | 17,763,507.20 | |||
| NGXGROUP | 20.75 | 20.75 | 20.75 | 0.00 | 20.44 | 97 | 1,694,029 | 34,622,295.30 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.11 | 12 | 1,887 | 209,661.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 2 | 11 | 531.30 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 2 | 66,319 | 4,559,256.95 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 | -1.02 | 1.93 | 13 | 179,848 | 347,004.69 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.60 | 7 | 53,802 | 32,281.20 | |||
| OANDO | 11.20 | 11.20 | 10.55 | 10.35 | 10.50 | -0.70 | -6.25 | 10.48 | 164 | 2,980,094 | 31,227,738.00 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 241.27 | 60 | 54,192 | 13,075,031.20 | |||
| OMATEK | 0.73 | 0.73 | 0.80 | 0.70 | 0.73 | 0.00 | 0.00 | 0.74 | 31 | 964,029 | 712,426.30 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.81 | 42 | 20,996 | 4,405,153.50 | |||
| PRESTIGE | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.02 | -3.23 | 0.60 | 8 | 1,103,224 | 663,900.46 |
| PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 36.81 | 81 | 872,477 | 32,118,221.20 |
| REDSTAREX | 3.75 | 3.75 | 3.75 | 0.00 | 3.40 | 12 | 154,214 | 524,892.55 | |||
| REGALINS | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 | -9.30 | 0.39 | 9 | 184,830 | 72,335.30 |
| ROYALEX | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 | -2.82 | 0.70 | 22 | 702,080 | 491,085.67 |
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 13 | 865,906 | 426,203.94 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 25 | 725 | 2,198,925.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 3 | 12,003 | 1,337,734.35 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.03 | 3 | 1,020 | 23,487.75 | |||
| SOVRENINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.46 | 6 | 90,500 | 41,200.00 | |||
| STANBIC | 54.75 | 54.75 | 54.75 | 0.00 | 50.24 | 67 | 183,993 | 9,244,440.65 | |||
| STERLINGNG | 5.05 | 5.05 | 5.00 | 4.55 | 4.60 | -0.45 | -8.91 | 4.75 | 160 | 5,463,640 | 25,951,274.93 |
| SUNUASSUR | 1.71 | 1.71 | 1.71 | 0.00 | 1.55 | 4 | 103,000 | 159,310.00 | |||
| TANTALIZER | 0.40 | 0.40 | 0.40 | 0.00 | 0.36 | 15 | 317,596 | 115,812.96 | |||
| THOMASWY | 2.03 | 2.03 | 1.87 | 1.83 | 1.83 | -0.20 | -9.85 | 1.89 | 9 | 452,981 | 857,343.61 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 317.65 | 34 | 13,402 | 4,257,152.10 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.72 | 67 | 22,312 | 1,979,508.70 | |||
| TRANSCORP | 15.70 | 17.27 | 17.27 | 17.27 | 17.27 | 1.57 | 10.00 | 17.27 | 251 | 68,031,214 | 1,174,899,065.78 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.38 | 2 | 8,843 | 12,203.34 | |||
| TRANSPOWER | 264.00 | 264.00 | 290.40 | 290.40 | 290.40 | 26.40 | 10.00 | 290.40 | 1007 | 87,486,316 | 25,406,026,166.40 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 3,000 | 11,160.00 | |||
| UACN | 13.95 | 13.95 | 13.95 | 0.00 | 12.70 | 32 | 158,316 | 2,011,400.35 | |||
| UBA | 22.30 | 22.30 | 22.40 | 22.05 | 22.05 | -0.25 | -1.12 | 22.25 | 579 | 23,350,470 | 519,512,445.65 |
| UCAP | 21.20 | 21.20 | 21.50 | 20.55 | 20.55 | -0.65 | -3.07 | 20.89 | 207 | 9,138,782 | 190,922,550.10 |
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 14.51 | 56 | 275,378 | 3,997,032.35 | |||
| UNITYBNK | 1.98 | 1.98 | 2.01 | 2.00 | 2.00 | 0.02 | 1.01 | 1.99 | 80 | 976,110 | 1,946,592.82 |
| UNIVINSURE | 0.39 | 0.39 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00 | 0.40 | 77 | 10,987,124 | 4,359,184.22 |
| UPDC | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -0.06 | -4.00 | 1.44 | 30 | 1,470,176 | 2,115,141.34 |
| UPDCREIT | 5.55 | 5.55 | 5.05 | 5.05 | 5.05 | -0.50 | -9.01 | 5.09 | 35 | 386,355 | 1,966,107.60 |
| UPL | 2.59 | 2.59 | 2.59 | 0.00 | 2.59 | 3 | 5,010 | 12,975.90 | |||
| VERITASKAP | 0.68 | 0.68 | 0.72 | 0.65 | 0.68 | 0.00 | 0.00 | 0.66 | 89 | 6,236,577 | 4,129,383.96 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 5 | 97,643 | 17,839,376.10 | |||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 20.71 | 51 | 481,155 | 9,964,791.00 | |||
| WAPCO | 33.85 | 33.85 | 34.00 | 33.90 | 33.90 | 0.05 | 0.15 | 33.70 | 194 | 2,270,601 | 76,529,031.90 |
| WAPIC | 0.70 | 0.70 | 0.74 | 0.66 | 0.66 | -0.04 | -5.71 | 0.68 | 40 | 2,150,740 | 1,468,895.49 |
| WEMABANK | 7.79 | 7.79 | 7.50 | 7.10 | 7.50 | -0.29 | -3.72 | 7.27 | 141 | 2,528,020 | 18,369,374.91 |
| ZENITHBANK | 35.45 | 35.45 | 36.00 | 35.00 | 35.50 | 0.05 | 0.14 | 35.32 | 438 | 13,354,580 | 471,673,409.40 |
| TOTAL TRANSACTION (122) | 10,889 | 392,425,818 | 31,775,816,218 |
