| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 2.58 | 9 | 55,543 | 143,132.77 | |||
| ABCTRANS | 0.85 | 0.85 | 0.90 | 0.90 | 0.90 | 0.05 | 5.88 | 0.90 | 14 | 706,882 | 636,793.80 |
| ACADEMY | 2.63 | 2.63 | 2.63 | 0.00 | 2.65 | 6 | 3,260 | 8,653.40 | |||
| ACCESSCORP | 18.70 | 18.70 | 19.25 | 18.80 | 19.25 | 0.55 | 2.94 | 19.10 | 371 | 7,233,000 | 138,126,749.25 |
| AFRIPRUD | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -0.15 | -1.64 | 9.04 | 73 | 903,642 | 8,165,155.80 |
| AIICO | 1.14 | 1.14 | 1.15 | 1.12 | 1.12 | -0.02 | -1.75 | 1.13 | 103 | 4,637,696 | 5,252,020.15 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2127.71 | 13 | 665 | 1,414,924.20 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 300 | 600.00 | |||
| BERGER | 22.00 | 22.00 | 23.95 | 23.95 | 23.95 | 1.95 | 8.86 | 22.88 | 121 | 457,196 | 10,458,792.90 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 43.34 | 3 | 24,502 | 1,061,986.40 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 103.19 | 88 | 124,361 | 12,832,396.40 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 362.11 | 39 | 6,773 | 2,452,594.50 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.16 | 37 | 95,483 | 1,733,690.35 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.11 | 5 | 8,000 | 256,900.00 | |||
| CAVERTON | 2.31 | 2.47 | 2.54 | 2.47 | 2.54 | 0.23 | 9.96 | 2.51 | 47 | 3,362,952 | 8,450,235.76 |
| CHAMPION | 2.96 | 2.96 | 3.20 | 3.20 | 3.20 | 0.24 | 8.11 | 3.15 | 9 | 163,700 | 515,761.00 |
| CHAMS | 2.09 | 2.09 | 2.14 | 2.08 | 2.13 | 0.04 | 1.91 | 2.12 | 40 | 1,176,380 | 2,491,508.03 |
| CILEASING | 4.11 | 4.11 | 4.38 | 4.11 | 4.11 | 0.00 | 0.00 | 4.19 | 64 | 1,986,045 | 8,330,621.63 |
| CONHALLPLC | 1.40 | 1.40 | 1.52 | 1.52 | 1.52 | 0.12 | 8.57 | 1.51 | 18 | 437,768 | 659,204.06 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 29 | 7,195 | 1,087,884.00 | |||
| CORNERST | 2.33 | 2.33 | 2.50 | 2.50 | 2.50 | 0.17 | 7.30 | 2.46 | 37 | 1,816,136 | 4,458,659.21 |
| CUSTODIAN | 14.20 | 14.20 | 13.00 | 13.00 | 13.00 | -1.20 | -8.45 | 12.91 | 106 | 1,708,168 | 22,051,485.20 |
| CUTIX | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -0.05 | -1.69 | 2.91 | 51 | 991,390 | 2,888,809.10 |
| CWG | 5.65 | 5.65 | 5.75 | 5.65 | 5.70 | 0.05 | 0.88 | 5.74 | 38 | 1,348,022 | 7,741,066.75 |
| DAARCOMM | 0.72 | 0.72 | 0.67 | 0.65 | 0.65 | -0.07 | -9.72 | 0.67 | 49 | 2,005,984 | 1,336,969.29 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 44 | 105,859 | 50,685,289.20 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.95 | 35.00 | 35.00 | 0.00 | 0.00 | 35.38 | 162 | 2,161,603 | 76,480,357.70 |
| DEAPCAP | 1.02 | 1.02 | 1.01 | 0.93 | 0.93 | -0.09 | -8.82 | 0.96 | 51 | 3,531,128 | 3,382,525.89 |
| ELLAHLAKES | 3.00 | 3.00 | 3.29 | 3.02 | 3.02 | 0.02 | 0.67 | 3.06 | 148 | 7,930,480 | 24,260,148.67 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.67 | 4 | 5,600 | 98,965.00 | |||
| ETERNA | 32.15 | 32.15 | 31.00 | 31.00 | 31.00 | -1.15 | -3.58 | 31.15 | 165 | 1,219,231 | 37,973,819.05 |
| ETI | 21.60 | 21.60 | 23.75 | 22.00 | 23.75 | 2.15 | 9.95 | 22.58 | 102 | 14,595,478 | 329,553,796.50 |
| ETRANZACT | 8.00 | 8.00 | 8.00 | 0.00 | 7.40 | 36 | 622,782 | 4,605,587.25 | |||
| FBNH | 26.40 | 26.40 | 29.00 | 27.10 | 29.00 | 2.60 | 9.85 | 28.77 | 508 | 43,192,810 | 1,242,734,888.95 |
| FCMB | 7.60 | 7.60 | 7.60 | 0.00 | 7.48 | 94 | 466,138 | 3,488,179.20 | |||
| FIDELITYBK | 10.75 | 10.60 | 10.95 | 10.60 | 10.95 | 0.20 | 1.86 | 10.81 | 163 | 5,424,507 | 58,624,027.55 |
| FIDSON | 13.10 | 13.10 | 13.10 | 0.00 | 12.78 | 40 | 377,813 | 4,829,812.35 | |||
| FLOURMILL | 49.55 | 49.55 | 54.50 | 54.50 | 54.50 | 4.95 | 9.99 | 54.47 | 35 | 185,425 | 10,100,579.70 |
| FTNCOCOA | 1.69 | 1.69 | 1.82 | 1.61 | 1.74 | 0.05 | 2.96 | 1.76 | 117 | 9,685,604 | 17,034,012.83 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 21 | 559 | 503,100.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.39 | 3 | 1,271 | 4,313.90 | |||
| GTCO | 45.65 | 45.65 | 46.15 | 45.60 | 46.00 | 0.35 | 0.77 | 45.87 | 353 | 11,364,806 | 521,331,148.45 |
| GUINEAINS | 0.50 | 0.50 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 0.50 | 33 | 2,873,399 | 1,427,762.91 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.88 | 42 | 536,005 | 32,096,596.15 | |||
| HONYFLOUR | 4.08 | 4.08 | 4.48 | 4.10 | 4.48 | 0.40 | 9.80 | 4.45 | 120 | 12,649,382 | 56,298,814.52 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.14 | 17 | 134,910 | 963,915.60 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.51 | 13 | 16,841 | 530,676.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 1 | 300 | 1,890.00 | |||
| INTBREW | 4.45 | 4.45 | 4.67 | 4.60 | 4.67 | 0.22 | 4.94 | 4.59 | 34 | 695,920 | 3,193,193.45 |
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 1.46 | 6 | 20,418 | 29,834.22 | |||
| JAIZBANK | 2.32 | 2.32 | 2.35 | 2.26 | 2.26 | -0.06 | -2.59 | 2.28 | 71 | 905,579 | 2,060,769.64 |
| JAPAULGOLD | 2.60 | 2.63 | 2.69 | 2.58 | 2.59 | -0.01 | -0.38 | 2.60 | 300 | 105,650,070 | 274,495,361.12 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 128.92 | 78 | 71,288 | 9,190,247.00 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 3.09 | 12 | 118,921 | 367,990.79 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 1,386 | 12,848.22 | |||
| LEARNAFRCA | 3.62 | 3.62 | 3.62 | 0.00 | 3.54 | 17 | 153,627 | 543,247.50 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.97 | 11 | 312,510 | 304,422.84 |
| LIVESTOCK | 2.45 | 2.45 | 2.60 | 2.55 | 2.60 | 0.15 | 6.12 | 2.57 | 48 | 2,114,360 | 5,442,844.65 |
| MANSARD | 5.28 | 5.28 | 5.27 | 5.25 | 5.27 | -0.01 | -0.19 | 5.24 | 94 | 2,579,781 | 13,509,155.50 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.99 | 17 | 672,270 | 4,701,435.00 |
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 6.33 | 6 | 20,800 | 131,724.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 122.54 | 8 | 11,979 | 1,467,901.50 | |||
| MTNN | 192.50 | 192.50 | 192.20 | 192.20 | 192.20 | -0.30 | -0.16 | 191.89 | 229 | 1,883,771 | 361,474,783.70 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 8,805 | 88,930.50 | |||
| NAHCO | 35.75 | 35.75 | 35.75 | 0.00 | 34.62 | 62 | 287,075 | 9,937,340.60 | |||
| NASCON | 32.05 | 32.05 | 32.40 | 32.15 | 32.40 | 0.35 | 1.09 | 32.14 | 42 | 840,495 | 27,017,289.30 |
| NB | 27.00 | 27.00 | 28.00 | 27.90 | 28.00 | 1.00 | 3.70 | 27.99 | 92 | 13,348,940 | 373,623,293.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.90 | 1 | 5,000 | 19,500.00 | |||
| NEIMETH | 1.93 | 1.93 | 2.11 | 2.04 | 2.04 | 0.11 | 5.70 | 2.08 | 48 | 1,139,053 | 2,370,489.52 |
| NEM | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.52 | 10 | 179,284 | 1,347,474.60 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 892.40 | 66 | 92,137 | 82,223,017.10 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 20.87 | 29 | 347,697 | 7,256,339.80 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.00 | 14 | 10,464 | 1,151,040.00 | |||
| NNFM | 43.50 | 43.50 | 43.50 | 0.00 | 39.15 | 35 | 225,914 | 8,844,533.10 | |||
| NSLTECH | 0.70 | 0.70 | 0.70 | 0.63 | 0.65 | -0.05 | -7.14 | 0.67 | 38 | 3,306,919 | 2,206,966.83 |
| OANDO | 90.70 | 90.70 | 90.40 | 89.05 | 89.05 | -1.65 | -1.82 | 89.30 | 772 | 5,474,101 | 488,833,133.35 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 379.48 | 43 | 42,391 | 16,086,434.90 | |||
| OMATEK | 0.72 | 0.72 | 0.71 | 0.65 | 0.69 | -0.03 | -4.17 | 0.67 | 84 | 9,274,349 | 6,186,072.02 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 458.56 | 29 | 30,260 | 13,876,024.60 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 26 | 6,718,450 | 3,360,031.00 |
| PZ | 17.10 | 17.10 | 15.65 | 15.65 | 15.65 | -1.45 | -8.48 | 16.69 | 82 | 766,772 | 12,795,391.70 |
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 3.87 | 21 | 70,502 | 272,893.98 | |||
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 18 | 688,336 | 433,373.30 |
| RTBRISCOE | 3.32 | 3.32 | 3.65 | 3.39 | 3.65 | 0.33 | 9.94 | 3.60 | 132 | 9,603,131 | 34,562,923.29 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 2.09 | 11 | 110,121 | 229,982.63 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4103.10 | 16 | 12,030 | 49,360,293.00 | |||
| SFSREIT | 163.15 | 163.15 | 163.15 | 0.00 | 179.45 | 9 | 10,171 | 1,825,185.95 | |||
| SKYAVN | 24.00 | 24.00 | 24.00 | 0.00 | 24.68 | 2 | 28 | 691.00 | |||
| SOVRENINS | 0.63 | 0.63 | 0.66 | 0.63 | 0.64 | 0.01 | 1.59 | 0.65 | 27 | 3,099,660 | 2,003,264.38 |
| STANBIC | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.00 | -1.71 | 57.37 | 68 | 285,496 | 16,377,643.40 |
| STERLINGNG | 4.00 | 4.05 | 4.05 | 3.98 | 4.05 | 0.05 | 1.25 | 4.02 | 69 | 4,648,341 | 18,703,577.18 |
| SUNUASSUR | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -0.09 | -6.77 | 1.27 | 11 | 325,844 | 414,264.39 |
| TANTALIZER | 0.71 | 0.71 | 0.71 | 0.00 | 0.73 | 26 | 467,080 | 341,479.05 | |||
| THOMASWY | 1.70 | 1.70 | 1.70 | 0.00 | 1.68 | 3 | 7,697 | 12,923.97 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 607.13 | 52 | 28,266 | 17,161,111.20 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 84.39 | 11 | 1,214 | 102,455.50 | |||
| TRANSCORP | 11.15 | 11.15 | 11.20 | 10.90 | 11.20 | 0.05 | 0.45 | 11.11 | 302 | 12,923,365 | 143,616,210.05 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 272.30 | 143 | 167,796 | 45,690,627.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 27,860 | 103,639.20 | |||
| UACN | 23.15 | 23.15 | 23.15 | 0.00 | 20.91 | 185 | 4,071,893 | 85,157,466.40 | |||
| UBA | 23.90 | 23.90 | 24.00 | 23.70 | 23.70 | -0.20 | -0.84 | 23.89 | 398 | 15,538,544 | 371,185,368.85 |
| UCAP | 18.00 | 18.00 | 18.25 | 18.00 | 18.25 | 0.25 | 1.39 | 18.03 | 178 | 5,171,426 | 93,224,785.40 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.02 | 42 | 268,007 | 5,097,907.90 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 2,000 | 14,600.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 0.37 | 45 | 6,640,563 | 2,469,549.16 |
| UPDC | 1.62 | 1.78 | 1.78 | 1.78 | 1.78 | 0.16 | 9.88 | 1.78 | 34 | 1,257,517 | 2,238,380.26 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 5.23 | 51 | 653,198 | 3,417,556.55 | |||
| UPL | 2.43 | 2.43 | 2.43 | 0.00 | 2.48 | 5 | 6,016 | 14,942.88 | |||
| VERITASKAP | 1.41 | 1.41 | 1.42 | 1.40 | 1.42 | 0.01 | 0.71 | 1.41 | 85 | 7,894,764 | 11,115,822.34 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.94 | 13 | 6,683 | 273,621.50 | |||
| VITAFOAM | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -0.40 | -2.16 | 18.18 | 22 | 164,375 | 2,987,923.00 |
| WAPCO | 36.15 | 36.15 | 37.45 | 37.45 | 37.45 | 1.30 | 3.60 | 37.26 | 61 | 540,551 | 20,142,629.25 |
| WAPIC | 0.79 | 0.79 | 0.82 | 0.82 | 0.82 | 0.03 | 3.80 | 0.82 | 24 | 1,325,337 | 1,082,902.48 |
| WEMABANK | 6.40 | 6.40 | 6.40 | 0.00 | 6.26 | 48 | 564,546 | 3,534,221.45 | |||
| ZENITHBANK | 37.00 | 37.00 | 38.00 | 37.00 | 38.00 | 1.00 | 2.70 | 37.51 | 510 | 28,620,582 | 1,073,424,296.55 |
| TOTAL TRANSACTION (115) | 8,685 | 408,856,700 | 6,460,310,376.56 |
