| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.78 | 2.78 | 2.78 | 0.03 | 1.09 | 2.78 | 10 | 215,840 | 599,446.60 |
| ABCTRANS | 1.32 | 1.32 | 1.32 | 0.00 | 1.29 | 26 | 167,895 | 216,933.80 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.92 | 6 | 1,705 | 4,970.15 | |||
| ACCESSCORP | 19.45 | 19.45 | 19.80 | 19.60 | 19.70 | 0.25 | 1.29 | 19.63 | 338 | 68,257,590 | 1,339,888,208.85 |
| AFRIPRUD | 9.00 | 9.00 | 9.25 | 9.00 | 9.25 | 0.25 | 2.78 | 9.07 | 63 | 1,061,852 | 9,630,907.05 |
| AIICO | 1.18 | 1.18 | 1.18 | 1.15 | 1.17 | -0.01 | -0.85 | 1.17 | 97 | 7,577,642 | 8,847,283.71 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2199.92 | 13 | 2,580 | 5,675,804.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.97 | 2 | 35,326 | 246,382.20 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.78 | 10 | 2,862 | 50,887.20 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.00 | 8 | 6,734 | 302,999.80 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.33 | 70 | 93,114 | 9,249,315.10 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 356.72 | 24 | 3,510 | 1,252,085.30 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.35 | 37 | 150,854 | 2,617,949.70 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.87 | 9 | 20,159 | 662,706.50 | |||
| CAVERTON | 2.48 | 2.48 | 2.65 | 2.30 | 2.60 | 0.12 | 4.84 | 2.49 | 112 | 7,078,072 | 17,653,884.97 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.13 | 15 | 210,692 | 659,158.84 | |||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | -0.05 | -2.38 | 2.06 | 39 | 5,327,798 | 10,987,892.52 |
| CILEASING | 3.72 | 3.72 | 4.00 | 3.70 | 3.98 | 0.26 | 6.99 | 3.94 | 32 | 2,465,864 | 9,710,991.13 |
| CONHALLPLC | 1.27 | 1.27 | 1.39 | 1.39 | 1.39 | 0.12 | 9.45 | 1.39 | 22 | 1,660,480 | 2,307,973.20 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 160.40 | 91 | 189,285 | 30,360,402.70 | |||
| CORNERST | 2.55 | 2.55 | 2.60 | 2.60 | 2.60 | 0.05 | 1.96 | 2.58 | 17 | 671,885 | 1,733,756.87 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 11.90 | 37 | 279,245 | 3,323,705.50 | |||
| CUTIX | 2.52 | 2.52 | 2.59 | 2.58 | 2.59 | 0.07 | 2.78 | 2.57 | 39 | 974,003 | 2,502,340.68 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 6.20 | 13 | 69,055 | 428,332.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.68 | 0.57 | 0.57 | -0.06 | -9.52 | 0.63 | 42 | 1,777,790 | 1,117,667.32 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 55 | 10,076 | 4,342,756.00 | |||
| DANGSUGAR | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -1.00 | -3.13 | 31.55 | 154 | 1,032,418 | 32,575,428.00 |
| DEAPCAP | 1.51 | 1.51 | 1.36 | 1.36 | 1.36 | -0.15 | -9.93 | 1.36 | 38 | 1,366,753 | 1,860,457.08 |
| ELLAHLAKES | 4.21 | 4.21 | 4.18 | 4.09 | 4.18 | -0.03 | -0.71 | 4.13 | 45 | 933,234 | 3,857,413.02 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.93 | 2 | 15 | 299.00 | |||
| ETERNA | 24.70 | 24.70 | 24.70 | 0.00 | 24.21 | 73 | 343,409 | 8,315,287.50 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.15 | 19 | 68,629 | 1,657,621.15 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.82 | 8 | 21,540 | 146,825.50 | |||
| FBNH | 25.55 | 25.55 | 26.00 | 25.60 | 26.00 | 0.45 | 1.76 | 25.67 | 166 | 3,925,714 | 100,784,968.55 |
| FCMB | 8.50 | 8.50 | 8.50 | 0.00 | 8.46 | 76 | 524,116 | 4,434,925.45 | |||
| FIDELITYBK | 14.40 | 14.40 | 14.90 | 14.50 | 14.70 | 0.30 | 2.08 | 14.60 | 220 | 43,156,633 | 630,123,286.20 |
| FIDSON | 13.95 | 13.95 | 15.10 | 15.10 | 15.10 | 1.15 | 8.24 | 14.46 | 56 | 357,448 | 5,167,097.90 |
| FLOURMILL | 62.05 | 62.05 | 62.05 | 62.00 | 62.00 | -0.05 | -0.08 | 62.05 | 65 | 1,572,686 | 97,583,073.85 |
| FTNCOCOA | 1.89 | 1.89 | 1.89 | 0.00 | 1.89 | 37 | 355,798 | 673,913.96 | |||
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 44 | 10,430 | 10,795,050.00 | |||
| GOLDBREW | 3.40 | 3.40 | 3.40 | 0.00 | 3.52 | 3 | 42,000 | 147,940.00 | |||
| GTCO | 47.95 | 47.95 | 50.05 | 47.65 | 49.00 | 1.05 | 2.19 | 49.34 | 322 | 10,187,410 | 502,617,262.35 |
| GUINEAINS | 0.47 | 0.47 | 0.49 | 0.48 | 0.49 | 0.02 | 4.26 | 0.48 | 23 | 1,111,324 | 538,270.50 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.79 | 56 | 309,895 | 19,148,170.10 | |||
| HONYFLOUR | 4.30 | 4.30 | 4.35 | 4.30 | 4.35 | 0.05 | 1.16 | 4.32 | 65 | 1,371,731 | 5,927,162.40 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.17 | 9 | 33,370 | 239,338.30 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 400 | 12,600.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.50 | 1 | 3 | 19.50 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 4.14 | 24 | 187,988 | 778,452.90 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.47 | 6 | 42,152 | 61,968.44 | |||
| JAIZBANK | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.01 | -0.41 | 2.41 | 79 | 1,208,054 | 2,910,807.63 |
| JAPAULGOLD | 2.41 | 2.41 | 2.45 | 2.39 | 2.41 | 0.00 | 0.00 | 2.41 | 126 | 7,426,580 | 17,923,356.27 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 149.22 | 55 | 84,613 | 12,626,112.25 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.78 | 5 | 32,985 | 91,799.85 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 5,366 | 49,742.82 | |||
| LASACO | 2.56 | 2.56 | 2.70 | 2.53 | 2.70 | 0.14 | 5.47 | 2.60 | 97 | 6,233,379 | 16,234,294.59 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.11 | 7 | 8,725 | 27,109.75 | |||
| LINKASSURE | 0.93 | 0.93 | 0.93 | 0.00 | 0.94 | 9 | 37,815 | 35,402.85 | |||
| LIVESTOCK | 3.10 | 3.10 | 3.28 | 3.13 | 3.28 | 0.18 | 5.81 | 3.20 | 133 | 4,174,079 | 13,366,195.05 |
| MANSARD | 5.74 | 5.74 | 5.74 | 0.00 | 5.68 | 26 | 213,706 | 1,213,928.98 | |||
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.83 | 29 | 241,182 | 1,646,519.70 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.64 | 12 | 23,908 | 206,454.72 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 257 | 1,030.57 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 123.92 | 22 | 11,559 | 1,432,441.10 | |||
| MTNN | 190.00 | 190.00 | 191.00 | 191.00 | 191.00 | 1.00 | 0.53 | 190.88 | 153 | 1,006,308 | 192,082,543.60 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.99 | 13 | 65,760 | 525,568.25 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 33.16 | 73 | 449,077 | 14,889,938.10 | |||
| NASCON | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.40 | -1.32 | 30.32 | 75 | 282,292 | 8,559,423.35 |
| NB | 28.85 | 28.85 | 29.00 | 29.00 | 29.00 | 0.15 | 0.52 | 28.94 | 79 | 592,944 | 17,159,250.50 |
| NEIMETH | 1.90 | 1.90 | 1.98 | 1.98 | 1.98 | 0.08 | 4.21 | 1.96 | 35 | 758,963 | 1,484,650.70 |
| NEM | 8.75 | 8.75 | 7.90 | 7.90 | 7.90 | -0.85 | -9.71 | 7.92 | 26 | 377,438 | 2,987,669.60 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 844.99 | 40 | 12,344 | 10,430,495.70 | |||
| NGXGROUP | 20.55 | 20.55 | 21.40 | 20.30 | 21.40 | 0.85 | 4.14 | 20.87 | 29 | 1,590,392 | 33,199,027.00 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 108.47 | 15 | 3,602 | 390,712.80 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 11 | 60,596 | 1,899,684.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 3,220 | 221,375.00 | |||
| NPFMCRFBK | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 16 | 264,342 | 407,043.44 | |||
| NSLTECH | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 10 | 411,514 | 267,669.07 |
| OANDO | 71.95 | 71.95 | 70.00 | 70.00 | 70.00 | -1.95 | -2.71 | 70.19 | 450 | 4,114,987 | 288,838,320.40 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 340.64 | 57 | 379,777 | 129,367,953.90 | |||
| OMATEK | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.68 | 17 | 233,655 | 159,084.94 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 443.36 | 63 | 114,609 | 50,812,617.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00 | 0.53 | 28 | 2,241,397 | 1,186,560.23 |
| PZ | 19.20 | 19.20 | 19.70 | 19.70 | 19.70 | 0.50 | 2.60 | 19.30 | 34 | 715,320 | 13,803,844.70 |
| REDSTAREX | 4.08 | 4.08 | 4.10 | 4.10 | 4.10 | 0.02 | 0.49 | 4.10 | 10 | 216,787 | 888,042.60 |
| REGALINS | 0.66 | 0.66 | 0.72 | 0.66 | 0.72 | 0.06 | 9.09 | 0.70 | 106 | 10,894,263 | 7,618,880.41 |
| ROYALEX | 0.75 | 0.74 | 0.74 | 0.73 | 0.73 | -0.02 | -2.67 | 0.73 | 34 | 1,651,854 | 1,210,304.36 |
| RTBRISCOE | 3.34 | 3.34 | 3.31 | 3.01 | 3.31 | -0.03 | -0.90 | 3.15 | 34 | 1,387,723 | 4,371,188.10 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.77 | 3 | 1,650 | 2,917.00 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 4991.34 | 89 | 22,318 | 111,396,795.80 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 179.93 | 9 | 2,755 | 495,717.25 | |||
| SOVRENINS | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 11 | 296,075 | 173,316.50 |
| STANBIC | 57.00 | 57.00 | 57.00 | 0.00 | 57.32 | 25 | 152,781 | 8,757,625.70 | |||
| STERLINGNG | 4.55 | 4.55 | 4.98 | 4.55 | 4.98 | 0.43 | 9.45 | 4.82 | 160 | 12,451,756 | 60,075,540.74 |
| SUNUASSUR | 1.58 | 1.58 | 1.70 | 1.70 | 1.70 | 0.12 | 7.59 | 1.70 | 18 | 425,738 | 723,342.24 |
| TANTALIZER | 0.66 | 0.66 | 0.61 | 0.60 | 0.60 | -0.06 | -9.09 | 0.60 | 37 | 4,182,169 | 2,512,104.90 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.92 | 5 | 11,302 | 21,699.84 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 618.44 | 34 | 31,040 | 19,196,266.20 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.01 | 6 | 92,242 | 7,472,625.90 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 281.21 | 57 | 50,916 | 14,317,914.40 | |||
| TRIPPLEG | 2.01 | 2.01 | 2.01 | 0.00 | 1.91 | 22 | 398,339 | 760,034.05 | |||
| UACN | 21.00 | 21.00 | 21.00 | 20.15 | 20.60 | -0.40 | -1.90 | 20.50 | 70 | 3,753,906 | 76,954,721.85 |
| UBA | 26.55 | 26.55 | 26.95 | 26.25 | 26.50 | -0.05 | -0.19 | 26.57 | 790 | 25,437,150 | 675,934,300.70 |
| UCAP | 18.05 | 18.05 | 18.30 | 18.25 | 18.25 | 0.20 | 1.11 | 18.26 | 93 | 3,777,002 | 68,984,016.90 |
| UNILEVER | 19.25 | 19.25 | 19.25 | 0.00 | 19.16 | 17 | 97,202 | 1,862,243.90 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 250 | 1,800.00 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86 | 0.35 | 23 | 2,113,801 | 748,493.99 |
| UPDC | 1.51 | 1.51 | 1.51 | 0.00 | 1.52 | 23 | 142,132 | 216,294.57 | |||
| UPDCREIT | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.05 | -0.96 | 5.15 | 16 | 125,287 | 644,921.20 |
| UPL | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 10 | 49,773 | 126,904.65 | |||
| VERITASKAP | 1.57 | 1.57 | 1.64 | 1.57 | 1.60 | 0.03 | 1.91 | 1.59 | 55 | 1,728,329 | 2,745,619.88 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 12 | 2,084 | 84,402.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.12 | 17 | 20,015 | 402,655.60 | |||
| WAPCO | 36.20 | 36.20 | 36.25 | 36.25 | 36.25 | 0.05 | 0.14 | 36.34 | 73 | 640,974 | 23,295,697.50 |
| WAPIC | 0.80 | 0.80 | 0.84 | 0.80 | 0.80 | 0.00 | 0.00 | 0.84 | 31 | 1,819,296 | 1,519,359.97 |
| WEMABANK | 7.80 | 7.80 | 7.85 | 7.80 | 7.85 | 0.05 | 0.64 | 7.74 | 80 | 1,098,861 | 8,501,414.65 |
| ZENITHBANK | 37.50 | 37.50 | 37.70 | 37.40 | 37.45 | -0.05 | -0.13 | 37.46 | 325 | 19,733,057 | 739,183,229.05 |
| TOTAL TRANSACTION (117) | 6,869 | 291,456,576 | 5,569,460,595.35 |
