| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 9 | 505,290 | 1,642,582.81 |
| ABCTRANS | 1.22 | 1.22 | 1.22 | 0.00 | 1.29 | 24 | 203,318 | 262,323.14 | |||
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.84 | 9 | 88,440 | 251,466.13 | |||
| ACCESSCORP | 22.05 | 22.05 | 22.50 | 22.00 | 22.10 | 0.05 | 0.23 | 22.16 | 427 | 12,261,054 | 271,692,031.30 |
| AFRIPRUD | 9.50 | 9.50 | 9.50 | 9.15 | 9.15 | -0.35 | -3.68 | 9.39 | 67 | 993,935 | 9,328,410.10 |
| AIICO | 1.21 | 1.21 | 1.23 | 1.18 | 1.21 | 0.00 | 0.00 | 1.20 | 98 | 6,047,500 | 7,284,295.11 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2200.48 | 9 | 953 | 2,097,056.90 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.49 | 6 | 3,510 | 26,293.50 | |||
| ARADEL | 495.10 | 495.10 | 445.80 | 445.60 | 445.60 | -49.50 | -10.00 | 446.97 | 1046 | 5,151,465 | 2,302,527,861.70 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 2 | 7,384 | 14,768.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.56 | 36 | 49,974 | 927,707.05 | |||
| BETAGLAS | 45.40 | 45.40 | 47.35 | 47.35 | 47.35 | 1.95 | 4.30 | 46.22 | 56 | 1,420,558 | 65,651,606.90 |
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 91.11 | 153 | 626,656 | 57,096,618.30 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 21 | 648 | 230,364.00 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 15.92 | 58 | 579,048 | 9,216,945.40 | |||
| CAP | 38.50 | 38.50 | 37.50 | 36.90 | 37.50 | -1.00 | -2.60 | 36.71 | 22 | 703,004 | 25,804,200.55 |
| CAVERTON | 2.08 | 2.08 | 2.03 | 1.98 | 2.00 | -0.08 | -3.85 | 2.01 | 50 | 2,458,133 | 4,937,720.79 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.46 | 7 | 25,571 | 88,511.66 | |||
| CHAMS | 2.06 | 2.06 | 2.14 | 2.06 | 2.08 | 0.02 | 0.97 | 2.07 | 96 | 49,392,654 | 102,124,088.17 |
| CILEASING | 3.90 | 3.90 | 3.71 | 3.63 | 3.71 | -0.19 | -4.87 | 3.70 | 27 | 773,509 | 2,861,940.41 |
| CONHALLPLC | 1.50 | 1.50 | 1.50 | 1.48 | 1.48 | -0.02 | -1.33 | 1.49 | 15 | 1,118,435 | 1,667,745.18 |
| CONOIL | 189.30 | 189.30 | 189.30 | 0.00 | 170.61 | 70 | 512,300 | 87,403,780.30 | |||
| CORNERST | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -0.13 | -4.74 | 2.61 | 20 | 1,194,633 | 3,117,933.49 |
| CUSTODIAN | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | -0.90 | -6.98 | 11.99 | 50 | 693,193 | 8,310,140.70 |
| CUTIX | 2.55 | 2.55 | 2.55 | 0.00 | 2.57 | 27 | 412,988 | 1,060,348.95 | |||
| CWG | 6.05 | 6.20 | 6.20 | 6.00 | 6.05 | 0.00 | 0.00 | 6.06 | 43 | 1,266,892 | 7,682,738.85 |
| DAARCOMM | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.65 | 24 | 370,950 | 240,159.48 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 64 | 34,426 | 14,837,606.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 30.48 | 158 | 779,093 | 23,748,082.10 | |||
| DEAPCAP | 1.25 | 1.25 | 1.25 | 0.00 | 1.26 | 32 | 375,095 | 472,641.40 | |||
| ELLAHLAKES | 3.93 | 3.93 | 3.80 | 3.54 | 3.54 | -0.39 | -9.92 | 3.58 | 137 | 8,165,146 | 29,267,742.44 |
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 25.33 | 69 | 615,101 | 15,577,565.50 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.88 | 27 | 18,945 | 471,389.05 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 8 | 1,930 | 13,055.50 | |||
| EUNISELL | 5.11 | 5.11 | 5.62 | 5.62 | 5.62 | 0.51 | 9.98 | 5.61 | 29 | 429,588 | 2,409,830.97 |
| FBNH | 26.15 | 26.15 | 27.00 | 26.20 | 27.00 | 0.85 | 3.25 | 26.82 | 166 | 2,933,576 | 78,664,785.40 |
| FCMB | 9.30 | 9.30 | 9.30 | 9.15 | 9.15 | -0.15 | -1.61 | 9.19 | 120 | 1,652,181 | 15,179,064.40 |
| FIDELITYBK | 14.30 | 14.30 | 14.45 | 14.00 | 14.40 | 0.10 | 0.70 | 14.21 | 344 | 540,820,582 | 7,685,457,026.70 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.25 | 23 | 72,235 | 1,029,144.55 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.36 | 60 | 595,534 | 37,137,589.70 | |||
| FTNCOCOA | 1.88 | 1.88 | 2.02 | 1.80 | 1.92 | 0.04 | 2.13 | 1.93 | 53 | 4,294,530 | 8,269,100.13 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 21 | 2,234 | 2,312,190.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 4.10 | 1 | 20 | 82.00 | |||
| GTCO | 53.70 | 53.70 | 57.00 | 53.90 | 55.30 | 1.60 | 2.98 | 55.36 | 366 | 22,470,581 | 1,244,063,890.20 |
| GUINEAINS | 0.48 | 0.48 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25 | 0.46 | 26 | 2,632,553 | 1,203,944.56 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.53 | 37 | 279,768 | 17,213,204.10 | |||
| HONYFLOUR | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.01 | -0.22 | 4.42 | 50 | 545,647 | 2,413,328.19 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 8.37 | 28 | 244,418 | 2,046,220.05 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 8 | 11,109 | 349,933.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 3 | 3,400 | 21,420.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 26 | 710,951 | 2,853,379.62 |
| INTENEGINS | 1.32 | 1.32 | 1.32 | 0.00 | 1.33 | 1 | 4,083 | 5,430.39 | |||
| JAIZBANK | 2.36 | 2.36 | 2.39 | 2.25 | 2.25 | -0.11 | -4.66 | 2.35 | 126 | 68,724,077 | 161,467,314.93 |
| JAPAULGOLD | 2.29 | 2.29 | 2.30 | 2.21 | 2.25 | -0.04 | -1.75 | 2.27 | 95 | 5,224,221 | 11,851,457.05 |
| JBERGER | 170.00 | 170.00 | 170.00 | 0.00 | 153.70 | 63 | 248,609 | 38,211,279.50 | |||
| JOHNHOLT | 3.00 | 3.00 | 3.30 | 3.25 | 3.30 | 0.30 | 10.00 | 3.29 | 22 | 685,168 | 2,255,895.28 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 23,027 | 213,460.29 | |||
| LASACO | 2.43 | 2.43 | 2.55 | 2.50 | 2.55 | 0.12 | 4.94 | 2.49 | 15 | 570,994 | 1,422,151.46 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.23 | 6 | 33,300 | 107,565.00 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.91 | 5 | 187,500 | 169,750.00 | |||
| LIVESTOCK | 3.87 | 3.87 | 3.85 | 3.83 | 3.83 | -0.04 | -1.03 | 3.82 | 62 | 1,126,147 | 4,298,271.06 |
| MANSARD | 5.80 | 5.80 | 5.90 | 5.80 | 5.90 | 0.10 | 1.72 | 5.88 | 56 | 1,943,554 | 11,430,085.74 |
| MAYBAKER | 7.00 | 7.00 | 7.30 | 7.30 | 7.30 | 0.30 | 4.29 | 7.11 | 22 | 584,620 | 4,155,901.05 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 1 | 5,000 | 38,350.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 1 | 5,000 | 22,250.00 | |||
| MRS | 132.70 | 132.70 | 132.00 | 132.00 | 132.00 | -0.70 | -0.53 | 131.41 | 15 | 108,941 | 14,315,438.10 |
| MTNN | 175.10 | 175.10 | 176.00 | 175.00 | 175.00 | -0.10 | -0.06 | 175.64 | 493 | 1,561,538 | 274,275,639.20 |
| MULTIVERSE | 8.80 | 8.80 | 7.95 | 7.95 | 7.95 | -0.85 | -9.66 | 7.95 | 21 | 238,924 | 1,899,505.80 |
| NAHCO | 37.95 | 37.95 | 37.15 | 37.15 | 37.15 | -0.80 | -2.11 | 37.29 | 54 | 702,333 | 26,187,758.05 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.08 | 30 | 290,790 | 8,747,614.95 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.90 | 58 | 461,616 | 12,879,624.10 | |||
| NEIMETH | 1.94 | 1.94 | 1.94 | 0.00 | 1.93 | 13 | 150,536 | 289,908.00 | |||
| NEM | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 8.47 | 23 | 683,260 | 5,787,621.50 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 832.78 | 60 | 43,482 | 36,210,854.50 | |||
| NGXGROUP | 22.95 | 22.95 | 23.20 | 23.00 | 23.00 | 0.05 | 0.22 | 23.02 | 37 | 1,881,464 | 43,315,735.15 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.79 | 42 | 134,115 | 14,992,326.70 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 38.31 | 24 | 43,331 | 1,660,033.65 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.60 | 1.54 | 1.54 | -0.05 | -3.14 | 1.56 | 37 | 3,598,225 | 5,626,835.25 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.62 | 9 | 198,149 | 122,831.80 | |||
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 335.50 | 69 | 63,101 | 21,170,440.50 | |||
| OMATEK | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 19 | 594,600 | 381,990.00 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 449.02 | 77 | 132,044 | 59,289,919.20 | |||
| PRESTIGE | 0.59 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 0.59 | 40 | 3,091,237 | 1,832,020.52 |
| PZ | 20.25 | 20.25 | 22.00 | 22.00 | 22.00 | 1.75 | 8.64 | 20.90 | 72 | 1,080,850 | 22,593,697.85 |
| REDSTAREX | 4.07 | 4.07 | 4.47 | 4.47 | 4.47 | 0.40 | 9.83 | 4.47 | 7 | 263,875 | 1,179,521.25 |
| REGALINS | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 23 | 1,788,600 | 875,259.79 |
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08 | 0.64 | 22 | 1,746,473 | 1,125,657.92 |
| RTBRISCOE | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 | 3.10 | 28 | 563,837 | 1,747,589.18 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.88 | 1 | 2,000 | 3,760.00 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5683.39 | 62 | 13,209 | 75,071,918.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 182.29 | 15 | 7,696 | 1,402,902.45 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 28.49 | 6 | 5,685 | 161,951.00 | |||
| SOVRENINS | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 10 | 301,989 | 172,868.15 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 58.35 | 45 | 474,802 | 27,702,517.85 | |||
| STERLINGNG | 4.90 | 4.90 | 4.80 | 4.70 | 4.70 | -0.20 | -4.08 | 4.77 | 128 | 7,838,724 | 37,386,526.40 |
| SUNUASSUR | 2.09 | 2.09 | 2.09 | 0.00 | 2.07 | 30 | 584,244 | 1,207,405.98 | |||
| TANTALIZER | 0.64 | 0.64 | 0.64 | 0.00 | 0.60 | 15 | 64,948 | 38,828.95 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.83 | 3 | 962 | 1,759.16 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 637.66 | 81 | 63,068 | 40,215,750.70 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 98.82 | 31 | 14,959 | 1,478,195.65 | |||
| TRANSCORP | 45.00 | 45.00 | 45.90 | 44.20 | 45.75 | 0.75 | 1.67 | 44.86 | 193 | 1,836,990 | 82,404,844.35 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 1 | 3,000 | 3,420.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 28 | 4,217 | 1,366,308.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.77 | 10 | 125,602 | 222,902.14 | |||
| UACN | 21.80 | 21.80 | 21.35 | 20.50 | 20.55 | -1.25 | -5.73 | 20.73 | 126 | 7,942,716 | 164,645,633.80 |
| UBA | 29.80 | 29.80 | 29.60 | 29.00 | 29.00 | -0.80 | -2.68 | 29.20 | 365 | 12,776,201 | 373,078,671.35 |
| UCAP | 18.25 | 18.25 | 18.20 | 17.70 | 17.95 | -0.30 | -1.64 | 17.96 | 289 | 7,069,907 | 126,952,746.25 |
| UNILEVER | 23.00 | 23.00 | 24.00 | 24.00 | 24.00 | 1.00 | 4.35 | 23.62 | 72 | 6,180,836 | 146,017,697.25 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 1,150 | 8,280.00 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.32 | 0.35 | 0.01 | 2.94 | 0.33 | 51 | 5,933,534 | 1,962,820.96 |
| UPDC | 1.53 | 1.53 | 1.55 | 1.53 | 1.55 | 0.02 | 1.31 | 1.54 | 26 | 469,192 | 720,241.47 |
| UPDCREIT | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.05 | -0.91 | 5.45 | 42 | 780,460 | 4,251,197.80 |
| UPL | 3.38 | 3.38 | 3.35 | 3.30 | 3.30 | -0.08 | -2.37 | 3.30 | 36 | 924,871 | 3,053,641.62 |
| VERITASKAP | 1.44 | 1.44 | 1.45 | 1.38 | 1.42 | -0.02 | -1.39 | 1.40 | 121 | 12,412,444 | 17,439,457.84 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 43.28 | 21 | 35,073 | 1,517,848.90 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.25 | 20 | 131,500 | 2,794,280.25 | |||
| WAPCO | 38.50 | 38.50 | 38.45 | 38.40 | 38.40 | -0.10 | -0.26 | 38.31 | 169 | 2,296,635 | 87,981,687.70 |
| WAPIC | 0.84 | 0.84 | 0.92 | 0.89 | 0.92 | 0.08 | 9.52 | 0.90 | 29 | 1,332,270 | 1,196,867.50 |
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.80 | 8.00 | 0.00 | 0.00 | 7.89 | 108 | 4,642,578 | 36,609,021.65 |
| ZENITHBANK | 39.95 | 39.95 | 42.00 | 39.95 | 41.25 | 1.30 | 3.25 | 40.59 | 545 | 40,713,728 | 1,652,642,528.30 |
| TOTAL TRANSACTION (120) | 8,763 | 888,322,449 | 15,840,433,321.06 |
