| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.38 | 6 | 1,335 | 3,175.35 | |||
| ABCTRANS | 0.81 | 0.81 | 0.78 | 0.74 | 0.78 | -0.03 | -3.70 | 0.76 | 14 | 935,000 | 714,104.04 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.66 | 3 | 660 | 1,097.00 | |||
| ACCESSCORP | 20.85 | 20.85 | 20.95 | 20.65 | 20.65 | -0.20 | -0.96 | 20.76 | 359 | 11,617,003 | 241,211,256.05 |
| AFRIPRUD | 6.85 | 6.85 | 7.50 | 7.50 | 7.50 | 0.65 | 9.49 | 7.49 | 47 | 923,211 | 6,913,918.00 |
| AIICO | 0.99 | 0.99 | 1.05 | 0.98 | 1.00 | 0.01 | 1.01 | 1.03 | 98 | 3,586,914 | 3,694,240.20 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1993.29 | 18 | 1,353 | 2,696,920.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 10 | 71.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 500 | 1,000.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.69 | 7 | 11,356 | 178,173.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.15 | 7 | 253 | 14,457.85 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 126.90 | 75 | 43,320 | 5,497,308.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 343.26 | 64 | 14,054 | 4,824,246.10 | |||
| CADBURY | 17.30 | 17.30 | 17.30 | 0.00 | 17.35 | 66 | 141,299 | 2,451,921.45 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 21.58 | 18 | 130,996 | 2,826,853.75 | |||
| CAVERTON | 1.63 | 1.63 | 1.63 | 0.00 | 1.70 | 16 | 218,732 | 371,495.21 | |||
| CHAMPION | 4.24 | 4.24 | 3.92 | 3.83 | 3.90 | -0.34 | -8.02 | 3.91 | 57 | 1,412,959 | 5,530,852.03 |
| CHAMS | 2.15 | 2.15 | 2.15 | 0.00 | 2.16 | 51 | 600,012 | 1,296,734.86 | |||
| CILEASING | 3.48 | 3.48 | 3.81 | 3.80 | 3.81 | 0.33 | 9.48 | 3.75 | 29 | 623,810 | 2,336,183.06 |
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 1.41 | 5 | 18,100 | 25,440.00 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 83.72 | 25 | 6,872 | 575,341.50 | |||
| CORNERST | 1.83 | 1.83 | 1.83 | 0.00 | 1.88 | 15 | 127,991 | 240,051.33 | |||
| CUSTODIAN | 8.50 | 8.50 | 8.50 | 0.00 | 8.54 | 44 | 253,659 | 2,167,050.30 | |||
| CUTIX | 2.65 | 2.65 | 2.65 | 0.00 | 2.66 | 29 | 861,008 | 2,293,399.35 | |||
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.75 | 5 | 4,213 | 24,224.75 | |||
| DAARCOMM | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -0.08 | -9.30 | 0.78 | 9 | 278,177 | 216,978.06 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 85 | 86,407 | 53,408,166.70 | |||
| DANGSUGAR | 50.10 | 50.10 | 50.00 | 45.10 | 46.00 | -4.10 | -8.18 | 47.15 | 480 | 6,732,266 | 317,451,318.20 |
| DEAPCAP | 0.53 | 0.53 | 0.58 | 0.49 | 0.58 | 0.05 | 9.43 | 0.53 | 11 | 415,214 | 219,098.42 |
| ELLAHLAKES | 3.00 | 3.00 | 2.90 | 2.75 | 2.75 | -0.25 | -8.33 | 2.85 | 59 | 2,687,567 | 7,663,711.44 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 1 | 500 | 9,600.00 | |||
| ETERNA | 15.65 | 15.65 | 15.65 | 0.00 | 15.19 | 45 | 170,492 | 2,589,730.50 | |||
| ETI | 24.10 | 24.10 | 21.70 | 21.70 | 21.70 | -2.40 | -9.96 | 21.74 | 40 | 1,035,413 | 22,504,753.90 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.74 | 6 | 7,324 | 42,008.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 10,000 | 30,000.00 | |||
| FBNH | 31.15 | 31.15 | 34.25 | 29.05 | 34.25 | 3.10 | 9.95 | 32.46 | 441 | 47,685,449 | 1,547,897,310.40 |
| FCMB | 7.30 | 7.30 | 7.35 | 7.20 | 7.20 | -0.10 | -1.37 | 7.28 | 174 | 3,766,716 | 27,433,762.15 |
| FIDELITYBK | 9.95 | 9.95 | 10.50 | 9.90 | 10.45 | 0.50 | 5.03 | 10.22 | 289 | 18,964,603 | 193,743,757.15 |
| FIDSON | 15.90 | 15.90 | 16.00 | 16.00 | 16.00 | 0.10 | 0.63 | 14.78 | 30 | 506,327 | 7,485,837.80 |
| FLOURMILL | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00 | 31.28 | 101 | 770,762 | 24,112,631.55 |
| FTNCOCOA | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -0.07 | -3.95 | 1.66 | 35 | 649,483 | 1,076,345.14 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 914.26 | 128 | 73,670 | 67,353,514.10 | |||
| GTCO | 41.70 | 41.70 | 41.70 | 41.30 | 41.35 | -0.35 | -0.84 | 41.51 | 441 | 37,470,249 | 1,555,453,728.35 |
| GUINEAINS | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -0.03 | -7.50 | 0.38 | 15 | 1,227,200 | 461,322.87 |
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 46.79 | 61 | 104,855 | 4,906,544.15 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.20 | 3.10 | 3.20 | -0.20 | -5.88 | 3.17 | 77 | 2,312,246 | 7,320,481.67 |
| IKEJAHOTEL | 7.50 | 7.50 | 6.75 | 6.75 | 6.75 | -0.75 | -10.00 | 6.75 | 6 | 550,754 | 3,717,589.50 |
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 500 | 3,240.00 | |||
| INTBREW | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.34 | 26 | 279,428 | 1,212,978.00 |
| INTENEGINS | 1.39 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13 | 9.35 | 1.52 | 50 | 6,938,418 | 10,545,636.27 |
| JAIZBANK | 2.22 | 2.22 | 2.40 | 2.08 | 2.10 | -0.12 | -5.41 | 2.16 | 226 | 29,115,638 | 62,771,868.61 |
| JAPAULGOLD | 1.96 | 1.96 | 2.00 | 1.96 | 1.96 | 0.00 | 0.00 | 1.97 | 179 | 13,046,485 | 25,746,242.39 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 50.56 | 21 | 93,517 | 4,728,401.60 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.93 | 8 | 78,838 | 152,109.24 | |||
| JULI | 4.52 | 4.52 | 4.52 | 0.00 | 4.97 | 21 | 117,939 | 586,156.83 | |||
| LASACO | 2.33 | 2.33 | 2.48 | 2.25 | 2.48 | 0.15 | 6.44 | 2.30 | 24 | 636,093 | 1,462,086.64 |
| LEARNAFRCA | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -0.11 | -3.14 | 3.44 | 15 | 304,428 | 1,047,728.50 |
| LINKASSURE | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -0.06 | -6.98 | 0.80 | 28 | 2,672,397 | 2,150,267.20 |
| LIVESTOCK | 1.63 | 1.63 | 1.55 | 1.47 | 1.47 | -0.16 | -9.82 | 1.50 | 42 | 2,653,453 | 3,969,951.05 |
| MANSARD | 5.00 | 5.00 | 5.06 | 4.85 | 5.00 | 0.00 | 0.00 | 4.99 | 68 | 1,950,124 | 9,734,126.00 |
| MAYBAKER | 5.08 | 5.08 | 5.10 | 5.08 | 5.10 | 0.02 | 0.39 | 5.11 | 30 | 527,169 | 2,691,273.55 |
| MBENEFIT | 0.60 | 0.60 | 0.63 | 0.55 | 0.63 | 0.03 | 5.00 | 0.57 | 27 | 3,695,565 | 2,089,591.60 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 2 | 350 | 1,764.00 | |||
| MORISON | 1.51 | 1.51 | 1.51 | 0.00 | 1.36 | 1 | 17,074 | 23,220.64 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 8 | 685 | 83,227.50 | |||
| MTNN | 183.00 | 183.00 | 183.00 | 0.00 | 191.87 | 604 | 1,010,010 | 193,789,587.60 | |||
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 6 | 1,620 | 22,307.40 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 28.07 | 51 | 953,860 | 26,775,179.65 | |||
| NASCON | 48.15 | 48.15 | 43.40 | 43.35 | 43.35 | -4.80 | -9.97 | 43.71 | 349 | 3,780,936 | 165,266,166.20 |
| NB | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00 | 0.00 | 30.10 | 94 | 1,814,473 | 54,620,270.55 |
| NEIMETH | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -0.14 | -7.41 | 1.75 | 17 | 2,311,807 | 4,047,600.86 |
| NEM | 6.60 | 6.60 | 6.60 | 0.00 | 6.05 | 13 | 296,945 | 1,795,494.00 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 899.26 | 59 | 11,462 | 10,307,372.50 | |||
| NGXGROUP | 20.75 | 20.75 | 20.75 | 0.00 | 20.21 | 51 | 1,134,479 | 22,930,981.85 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 106.12 | 8 | 3,061 | 324,828.70 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 5 | 46,885 | 2,264,545.50 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0.00 | 1.92 | 12 | 111,032 | 213,653.01 | |||
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.64 | 1 | 7,500 | 4,800.00 | |||
| OANDO | 10.50 | 10.50 | 10.65 | 10.40 | 10.45 | -0.05 | -0.48 | 10.41 | 157 | 9,888,312 | 102,974,764.05 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 241.03 | 52 | 29,986 | 7,227,443.90 | |||
| OMATEK | 0.73 | 0.73 | 0.73 | 0.68 | 0.68 | -0.05 | -6.85 | 0.71 | 18 | 505,740 | 359,397.68 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 216.82 | 43 | 93,020 | 20,168,305.90 | |||
| PRESTIGE | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.60 | 38 | 2,920,334 | 1,765,202.29 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 36.55 | 50 | 220,389 | 8,055,347.05 | |||
| REDSTAREX | 3.75 | 3.75 | 3.75 | 0.00 | 3.56 | 12 | 123,468 | 439,361.70 | |||
| REGALINS | 0.39 | 0.39 | 0.39 | 0.00 | 0.40 | 7 | 56,052 | 22,330.80 | |||
| ROYALEX | 0.69 | 0.69 | 0.74 | 0.70 | 0.74 | 0.05 | 7.25 | 0.74 | 20 | 763,337 | 561,788.06 |
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.45 | 0.49 | 0.00 | 0.00 | 0.46 | 24 | 882,846 | 402,853.95 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 2.00 | 2 | 1,015 | 2,030.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 25 | 2,188 | 6,636,204.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 1,000 | 111,450.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.95 | 3 | 9,844 | 225,919.80 | |||
| SOVRENINS | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.44 | 11 | 535,000 | 232,780.00 |
| STANBIC | 54.75 | 54.75 | 54.75 | 0.00 | 50.14 | 49 | 80,393 | 4,030,980.65 | |||
| STERLINGNG | 4.60 | 4.60 | 4.70 | 4.60 | 4.64 | 0.04 | 0.87 | 4.68 | 90 | 1,811,274 | 8,483,085.40 |
| SUNUASSUR | 1.71 | 1.71 | 1.71 | 0.00 | 1.54 | 6 | 11,697 | 18,025.83 | |||
| TANTALIZER | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 17 | 2,277,943 | 820,459.48 |
| THOMASWY | 1.83 | 1.83 | 1.83 | 0.00 | 2.01 | 3 | 2,700 | 5,420.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 316.17 | 23 | 1,773 | 560,564.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.24 | 45 | 53,791 | 4,746,444.00 | |||
| TRANSCORP | 17.27 | 18.99 | 18.99 | 18.99 | 18.99 | 1.72 | 9.96 | 18.99 | 349 | 67,339,259 | 1,278,772,528.41 |
| TRANSEXPR | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -0.11 | -7.97 | 1.27 | 1 | 800,000 | 1,016,000.00 |
| TRANSPOWER | 290.40 | 319.40 | 319.40 | 319.40 | 319.40 | 29.00 | 9.99 | 319.40 | 708 | 36,892,652 | 11,783,513,048.80 |
| UACN | 13.95 | 13.95 | 13.95 | 0.00 | 12.84 | 29 | 448,886 | 5,764,677.95 | |||
| UBA | 22.05 | 22.05 | 22.45 | 21.90 | 22.00 | -0.05 | -0.23 | 22.18 | 643 | 29,783,165 | 660,452,185.65 |
| UCAP | 20.55 | 20.55 | 20.60 | 20.50 | 20.50 | -0.05 | -0.24 | 20.56 | 109 | 4,323,309 | 88,903,162.20 |
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 15.22 | 35 | 102,397 | 1,558,900.30 | |||
| UNITYBNK | 2.00 | 2.00 | 2.00 | 1.87 | 1.90 | -0.10 | -5.00 | 1.95 | 80 | 2,723,787 | 5,319,691.97 |
| UNIVINSURE | 0.39 | 0.39 | 0.38 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 50 | 6,021,776 | 2,190,442.86 |
| UPDC | 1.44 | 1.44 | 1.44 | 0.00 | 1.35 | 16 | 101,569 | 137,519.71 | |||
| UPDCREIT | 5.05 | 5.05 | 5.15 | 5.15 | 5.15 | 0.10 | 1.98 | 5.10 | 26 | 408,202 | 2,080,475.90 |
| UPL | 2.59 | 2.59 | 2.70 | 2.68 | 2.68 | 0.09 | 3.47 | 2.63 | 17 | 504,626 | 1,326,298.94 |
| VERITASKAP | 0.68 | 0.68 | 0.71 | 0.64 | 0.64 | -0.04 | -5.88 | 0.67 | 54 | 4,418,507 | 2,974,328.95 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.55 | 23 | 260,561 | 47,825,394.50 | |||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 20.70 | 16 | 42,099 | 871,449.30 | |||
| WAPCO | 33.90 | 33.90 | 34.50 | 33.90 | 33.90 | 0.00 | 0.00 | 34.00 | 141 | 3,819,968 | 129,861,498.95 |
| WAPIC | 0.66 | 0.66 | 0.66 | 0.00 | 0.68 | 27 | 61,012 | 41,302.06 | |||
| WEMABANK | 7.50 | 7.50 | 7.50 | 0.00 | 7.25 | 74 | 265,853 | 1,927,393.33 | |||
| ZENITHBANK | 35.50 | 35.50 | 35.55 | 34.00 | 34.00 | -1.50 | -4.23 | 34.99 | 564 | 16,635,920 | 582,133,015.80 |
| TOTAL TRANSACTION (119) | 9,301 | 415,878,115 | 19,506,869,838 |
