| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.82 | 0.82 | 0.82 | 0.00 | 0.78 | 14 | 77,432 | 60,345.04 | |||
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 5 | 26,174 | 47,054.50 | |||
| ACCESSCORP | 22.60 | 22.60 | 22.95 | 22.60 | 22.90 | 0.30 | 1.33 | 22.89 | 483 | 59,714,827 | 1,366,896,301.70 |
| AFRIPRUD | 6.90 | 6.90 | 7.25 | 7.00 | 7.25 | 0.35 | 5.07 | 7.10 | 49 | 888,945 | 6,309,476.80 |
| AIICO | 0.75 | 0.75 | 0.77 | 0.73 | 0.74 | -0.01 | -1.33 | 0.75 | 68 | 4,087,587 | 3,049,049.69 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1887.60 | 1887.60 | 1887.60 | 87.60 | 4.87 | 1789.85 | 49 | 1,392,311 | 2,492,021,551.80 |
| BERGER | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 13.01 | 21 | 512,631 | 6,670,917.45 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.84 | 9 | 7,373 | 411,706.40 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 94.82 | 78 | 587,630 | 55,719,181.80 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 181.86 | 26 | 62,900 | 11,439,275.10 | |||
| CADBURY | 16.05 | 16.05 | 17.50 | 16.50 | 17.50 | 1.45 | 9.03 | 16.76 | 55 | 802,226 | 13,447,523.00 |
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.29 | 15 | 51,694 | 1,048,992.80 | |||
| CAVERTON | 1.76 | 1.76 | 1.93 | 1.80 | 1.93 | 0.17 | 9.66 | 1.91 | 101 | 6,033,596 | 11,550,284.01 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.30 | 5 | 200,001 | 660,543.55 | |||
| CHAMS | 1.99 | 1.99 | 2.00 | 1.80 | 1.81 | -0.18 | -9.05 | 1.84 | 109 | 8,758,182 | 16,132,039.14 |
| CILEASING | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.01 | -0.19 | 5.11 | 37 | 457,482 | 2,339,917.64 |
| CONHALLPLC | 1.20 | 1.20 | 1.23 | 1.20 | 1.23 | 0.03 | 2.50 | 1.21 | 29 | 2,615,605 | 3,168,850.80 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 78.48 | 29 | 15,037 | 1,180,067.15 | |||
| CORNERST | 1.38 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0.00 | 1.38 | 15 | 5,596,858 | 7,713,149.79 |
| CUSTODIAN | 7.65 | 7.65 | 8.10 | 8.10 | 8.10 | 0.45 | 5.88 | 8.03 | 32 | 830,213 | 6,663,598.30 |
| CUTIX | 2.25 | 2.25 | 2.25 | 0.00 | 2.24 | 15 | 269,300 | 603,510.00 | |||
| CWG | 7.20 | 7.20 | 7.20 | 0.00 | 6.85 | 21 | 183,133 | 1,255,100.54 | |||
| DAARCOMM | 0.53 | 0.57 | 0.58 | 0.57 | 0.58 | 0.05 | 9.43 | 0.57 | 61 | 2,668,731 | 1,531,324.64 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 307.32 | 92 | 619,814 | 190,479,288.50 | |||
| DANGSUGAR | 57.40 | 57.40 | 57.00 | 56.85 | 56.85 | -0.55 | -0.96 | 57.04 | 218 | 2,012,613 | 114,795,603.30 |
| DEAPCAP | 0.69 | 0.69 | 0.69 | 0.63 | 0.69 | 0.00 | 0.00 | 0.63 | 16 | 1,372,651 | 871,231.13 |
| ELLAHLAKES | 3.22 | 3.22 | 3.22 | 0.00 | 2.99 | 17 | 302,650 | 903,656.00 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 1 | 2,631 | 49,989.00 | |||
| ETERNA | 12.00 | 12.00 | 12.25 | 12.25 | 12.25 | 0.25 | 2.08 | 12.20 | 68 | 778,256 | 9,493,496.05 |
| ETI | 22.70 | 22.70 | 21.10 | 20.95 | 20.95 | -1.75 | -7.71 | 21.07 | 46 | 4,273,384 | 90,042,684.40 |
| ETRANZACT | 5.65 | 5.65 | 6.20 | 6.15 | 6.20 | 0.55 | 9.73 | 6.18 | 29 | 922,604 | 5,697,944.80 |
| FBNH | 23.00 | 23.00 | 23.20 | 22.80 | 22.90 | -0.10 | -0.43 | 23.00 | 277 | 10,284,622 | 236,499,434.05 |
| FCMB | 7.20 | 7.20 | 7.30 | 7.15 | 7.30 | 0.10 | 1.39 | 7.21 | 180 | 29,400,296 | 211,977,898.90 |
| FIDELITYBK | 9.60 | 9.60 | 10.20 | 9.60 | 10.20 | 0.60 | 6.25 | 9.84 | 277 | 24,362,878 | 239,619,461.15 |
| FIDSON | 16.45 | 16.45 | 16.45 | 0.00 | 15.80 | 41 | 319,286 | 5,045,554.95 | |||
| FLOURMILL | 31.55 | 31.55 | 32.00 | 32.00 | 32.00 | 0.45 | 1.43 | 32.04 | 72 | 2,232,060 | 71,524,171.30 |
| FTNCOCOA | 1.57 | 1.57 | 1.56 | 1.52 | 1.52 | -0.05 | -3.18 | 1.55 | 53 | 2,431,421 | 3,757,952.38 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 361.99 | 17 | 18,906 | 6,843,769.30 | |||
| GLAXOSMITH | 16.70 | 16.70 | 16.70 | 0.00 | 17.22 | 20 | 248,655 | 4,281,893.50 | |||
| GTCO | 39.70 | 39.70 | 40.10 | 39.95 | 40.00 | 0.30 | 0.76 | 40.00 | 362 | 89,454,173 | 3,578,025,491.45 |
| GUINEAINS | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 18 | 389,231 | 112,426.20 |
| GUINNESS | 67.90 | 67.90 | 62.00 | 62.00 | 62.00 | -5.90 | -8.69 | 61.95 | 58 | 925,677 | 57,348,066.25 |
| HONYFLOUR | 3.25 | 3.25 | 3.20 | 3.18 | 3.18 | -0.07 | -2.15 | 3.22 | 53 | 844,477 | 2,717,145.49 |
| IKEJAHOTEL | 4.90 | 4.90 | 4.90 | 0.00 | 4.51 | 14 | 136,633 | 616,318.35 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.98 | 5 | 5,680 | 50,997.70 | |||
| INFINITY | 3.41 | 3.41 | 3.75 | 3.75 | 3.75 | 0.34 | 9.97 | 3.75 | 10 | 2,311,000 | 8,666,250.00 |
| INTBREW | 4.40 | 4.40 | 4.40 | 0.00 | 4.54 | 15 | 145,523 | 659,998.50 | |||
| JAIZBANK | 1.50 | 1.50 | 1.58 | 1.50 | 1.51 | 0.01 | 0.67 | 1.51 | 110 | 14,980,757 | 22,671,107.79 |
| JAPAULGOLD | 1.54 | 1.54 | 1.60 | 1.52 | 1.52 | -0.02 | -1.30 | 1.54 | 78 | 3,909,536 | 6,039,068.10 |
| JBERGER | 34.40 | 34.40 | 34.40 | 0.00 | 34.68 | 27 | 208,982 | 7,248,157.95 | |||
| JOHNHOLT | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -0.04 | -1.52 | 2.65 | 38 | 1,000,348 | 2,652,043.08 |
| JULI | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 | -9.23 | 0.59 | 1 | 110,000 | 64,900.00 |
| LASACO | 1.87 | 1.87 | 1.90 | 1.90 | 1.90 | 0.03 | 1.60 | 1.89 | 20 | 434,101 | 818,811.90 |
| LEARNAFRCA | 3.03 | 3.03 | 3.15 | 2.90 | 2.90 | -0.13 | -4.29 | 2.99 | 43 | 801,800 | 2,395,135.20 |
| LINKASSURE | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.01 | -1.23 | 0.80 | 17 | 2,940,752 | 2,355,927.80 |
| LIVESTOCK | 1.71 | 1.71 | 1.71 | 0.00 | 1.76 | 17 | 293,558 | 517,386.04 | |||
| MANSARD | 4.41 | 4.41 | 4.60 | 4.40 | 4.60 | 0.19 | 4.31 | 4.46 | 90 | 8,084,150 | 36,095,546.55 |
| MAYBAKER | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.01 | 30 | 529,100 | 2,650,027.07 |
| MBENEFIT | 0.49 | 0.49 | 0.52 | 0.48 | 0.50 | 0.01 | 2.04 | 0.49 | 42 | 20,331,207 | 9,906,429.71 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.25 | 2 | 5,450 | 17,712.50 | |||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 95.03 | 10 | 23,967 | 2,277,494.00 | |||
| MTNN | 246.50 | 246.50 | 246.50 | 0.00 | 247.63 | 201 | 925,741 | 229,237,932.30 | |||
| MULTIVERSE | 10.50 | 10.50 | 11.55 | 11.55 | 11.55 | 1.05 | 10.00 | 11.41 | 41 | 443,027 | 5,057,054.40 |
| NAHCO | 25.00 | 25.00 | 25.00 | 0.00 | 25.46 | 53 | 1,277,795 | 32,529,710.75 | |||
| NASCON | 54.00 | 54.00 | 54.00 | 0.00 | 52.25 | 82 | 908,912 | 47,487,189.35 | |||
| NB | 36.00 | 36.00 | 36.00 | 35.95 | 36.00 | 0.00 | 0.00 | 35.99 | 131 | 3,322,508 | 119,590,927.75 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.34 | 3 | 46,147 | 200,115.45 | |||
| NEIMETH | 2.00 | 2.00 | 1.90 | 1.86 | 1.86 | -0.14 | -7.00 | 1.92 | 33 | 1,232,123 | 2,370,182.65 |
| NEM | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.30 | 24 | 1,086,148 | 5,761,343.50 |
| NESTLE | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1106.41 | 32 | 91,961 | 101,746,138.00 | |||
| NGXGROUP | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.02 | 32 | 7,713,376 | 169,855,655.70 |
| NIDF | 108.30 | 108.30 | 108.30 | 0.00 | 112.16 | 14 | 7,741 | 868,198.50 | |||
| NNFM | 42.40 | 42.40 | 44.95 | 44.95 | 44.95 | 2.55 | 6.01 | 44.33 | 42 | 291,828 | 12,936,521.65 |
| NPFMCRFBK | 1.92 | 1.92 | 1.94 | 1.90 | 1.92 | 0.00 | 0.00 | 1.92 | 28 | 1,345,496 | 2,580,219.44 |
| NSLTECH | 0.63 | 0.63 | 0.66 | 0.60 | 0.66 | 0.03 | 4.76 | 0.62 | 19 | 542,160 | 336,900.80 |
| OANDO | 10.75 | 10.75 | 10.75 | 10.45 | 10.45 | -0.30 | -2.79 | 10.51 | 213 | 10,593,912 | 111,365,859.15 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 239.98 | 48 | 963,054 | 231,113,492.80 |
| OMATEK | 0.63 | 0.63 | 0.67 | 0.64 | 0.65 | 0.02 | 3.17 | 0.65 | 51 | 5,806,469 | 3,753,826.49 |
| PRESCO | 190.50 | 190.50 | 198.00 | 198.00 | 198.00 | 7.50 | 3.94 | 195.53 | 36 | 628,627 | 122,912,397.10 |
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 11 | 423,700 | 199,970.00 |
| PZ | 26.00 | 26.00 | 26.15 | 26.00 | 26.15 | 0.15 | 0.58 | 25.98 | 57 | 3,299,695 | 85,740,804.60 |
| REDSTAREX | 2.90 | 2.90 | 2.96 | 2.96 | 2.96 | 0.06 | 2.07 | 2.96 | 18 | 352,942 | 1,044,249.71 |
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 3 | 50,000 | 17,820.00 | |||
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.00 | 0.62 | 10 | 205,565 | 127,344.65 | |||
| RTBRISCOE | 0.60 | 0.60 | 0.62 | 0.60 | 0.62 | 0.02 | 3.33 | 0.60 | 25 | 1,084,330 | 654,324.88 |
| SCOA | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -0.10 | -5.24 | 1.93 | 11 | 321,806 | 620,431.16 |
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2186.05 | 19 | 2,066 | 4,516,379.60 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 107.51 | 4 | 475 | 51,069.60 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.36 | 7 | 8,066 | 188,422.10 | |||
| SOVRENINS | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 | -5.41 | 0.35 | 11 | 1,923,150 | 675,277.21 |
| STANBIC | 59.10 | 59.10 | 64.60 | 64.60 | 64.60 | 5.50 | 9.31 | 63.73 | 75 | 475,366 | 30,295,332.30 |
| STERLINGNG | 4.31 | 4.31 | 4.31 | 4.16 | 4.27 | -0.04 | -0.93 | 4.23 | 117 | 11,780,153 | 49,801,551.88 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.23 | 8 | 178,589 | 219,771.68 | |||
| TANTALIZER | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.46 | 20 | 426,800 | 196,687.04 |
| THOMASWY | 2.94 | 2.94 | 2.65 | 2.65 | 2.65 | -0.29 | -9.86 | 2.66 | 13 | 420,000 | 1,115,657.74 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.66 | 41 | 96,522 | 33,459,989.80 | |||
| TRANSCOHOT | 51.30 | 51.30 | 54.00 | 54.00 | 54.00 | 2.70 | 5.26 | 53.28 | 26 | 324,309 | 17,278,159.13 |
| TRANSCORP | 7.00 | 7.00 | 7.70 | 6.92 | 7.70 | 0.70 | 10.00 | 7.21 | 484 | 51,959,490 | 374,570,101.50 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.15 | 3 | 12,040 | 13,846.00 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.35 | 1 | 1,200 | 2,820.00 | |||
| UACN | 15.95 | 15.95 | 15.95 | 0.00 | 14.94 | 72 | 2,026,490 | 30,269,162.50 | |||
| UBA | 25.00 | 25.00 | 25.25 | 25.00 | 25.25 | 0.25 | 1.00 | 25.20 | 469 | 24,829,292 | 625,594,082.05 |
| UCAP | 19.40 | 19.40 | 20.75 | 19.45 | 20.50 | 1.10 | 5.67 | 20.23 | 188 | 7,915,354 | 160,166,298.35 |
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 14.42 | 54 | 404,597 | 5,834,766.90 | |||
| UNITYBNK | 1.49 | 1.49 | 1.50 | 1.40 | 1.45 | -0.04 | -2.68 | 1.42 | 106 | 12,133,233 | 17,287,433.02 |
| UNIVINSURE | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 52 | 13,817,950 | 3,515,244.58 |
| UPDC | 1.21 | 1.21 | 1.24 | 1.23 | 1.23 | 0.02 | 1.65 | 1.24 | 22 | 856,208 | 1,057,733.64 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.61 | 24 | 245,405 | 1,130,399.10 |
| UPL | 2.40 | 2.40 | 2.45 | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 32 | 1,899,574 | 4,567,562.60 |
| VERITASKAP | 0.37 | 0.37 | 0.37 | 0.34 | 0.36 | -0.01 | -2.70 | 0.35 | 44 | 15,461,456 | 5,448,974.07 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 196.24 | 10 | 6,483 | 1,272,221.10 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 22.11 | 34 | 200,250 | 4,427,990.75 | |||
| WAPCO | 31.00 | 31.00 | 34.10 | 31.45 | 31.55 | 0.55 | 1.77 | 32.28 | 217 | 8,695,803 | 280,709,318.15 |
| WAPIC | 0.65 | 0.65 | 0.66 | 0.60 | 0.66 | 0.01 | 1.54 | 0.62 | 29 | 877,192 | 539,912.13 |
| WEMABANK | 5.49 | 5.49 | 5.49 | 5.48 | 5.49 | 0.00 | 0.00 | 5.40 | 120 | 3,684,252 | 19,899,679.90 |
| ZENITHBANK | 37.75 | 37.75 | 38.50 | 37.80 | 38.50 | 0.75 | 1.99 | 38.03 | 498 | 24,038,384 | 914,186,810.20 |
| TOTAL TRANSACTION (116) | 7,828 | 550,953,909 | 12,822,111,497.38 |
