| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.73 | 16 | 52,140 | 142,265.60 | |||
| ABCTRANS | 0.62 | 0.62 | 0.62 | 0.00 | 0.63 | 13 | 50,158 | 31,627.62 | |||
| ACADEMY | 1.83 | 1.83 | 2.00 | 2.00 | 2.00 | 0.17 | 9.29 | 2.00 | 12 | 213,888 | 427,155.25 |
| ACCESSCORP | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 0.00 | 0.00 | 19.02 | 437 | 5,818,242 | 110,654,017.45 |
| AFRIPRUD | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.05 | -0.71 | 6.96 | 42 | 535,021 | 3,721,457.55 |
| AIICO | 0.96 | 0.96 | 0.97 | 0.94 | 0.96 | 0.00 | 0.00 | 0.96 | 166 | 46,834,441 | 45,166,608.57 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2190.85 | 32 | 3,576 | 7,834,462.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.75 | 1 | 50 | 387.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 2 | 1,026 | 2,031.48 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.83 | 24 | 46,856 | 694,738.95 | |||
| BETAGLAS | 58.00 | 58.00 | 58.00 | 0.00 | 55.86 | 3 | 210 | 11,730.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 44 | 15,092 | 1,945,358.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 44 | 1,642 | 561,564.00 | |||
| CADBURY | 16.00 | 16.00 | 17.60 | 16.60 | 16.60 | 0.60 | 3.75 | 17.38 | 73 | 748,889 | 13,014,018.90 |
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.36 | 17 | 44,766 | 1,538,009.75 | |||
| CAVERTON | 1.41 | 1.41 | 1.41 | 0.00 | 1.39 | 25 | 266,756 | 372,031.15 | |||
| CHAMPION | 3.56 | 3.91 | 3.91 | 3.91 | 3.91 | 0.35 | 9.83 | 3.91 | 38 | 1,589,542 | 6,215,109.22 |
| CHAMS | 2.13 | 2.13 | 2.34 | 1.98 | 2.34 | 0.21 | 9.86 | 2.28 | 164 | 15,769,576 | 35,903,030.09 |
| CILEASING | 2.82 | 2.82 | 2.83 | 2.77 | 2.83 | 0.01 | 0.35 | 2.81 | 34 | 1,059,267 | 2,979,748.69 |
| CONHALLPLC | 1.59 | 1.59 | 1.59 | 0.00 | 1.47 | 9 | 33,900 | 49,886.02 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 98.53 | 19 | 12,589 | 1,240,357.00 | |||
| CORNERST | 2.00 | 2.00 | 2.13 | 2.13 | 2.13 | 0.13 | 6.50 | 2.13 | 19 | 608,952 | 1,295,931.34 |
| CUSTODIAN | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -0.30 | -2.97 | 9.82 | 57 | 1,715,578 | 16,848,610.25 |
| CUTIX | 4.00 | 4.00 | 4.00 | 3.65 | 4.00 | 0.00 | 0.00 | 3.87 | 40 | 1,405,814 | 5,436,204.90 |
| CWG | 5.70 | 5.70 | 5.50 | 5.15 | 5.50 | -0.20 | -3.51 | 5.29 | 71 | 2,387,490 | 12,631,895.95 |
| DAARCOMM | 0.57 | 0.57 | 0.57 | 0.00 | 0.53 | 26 | 317,858 | 167,138.66 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 81 | 5,595 | 3,307,204.50 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 44.67 | 123 | 356,379 | 15,920,825.05 | |||
| DEAPCAP | 0.56 | 0.56 | 0.56 | 0.00 | 0.57 | 14 | 86,574 | 49,026.60 | |||
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 2.99 | 30 | 659,012 | 1,968,742.20 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 1 | 500 | 10,500.00 | |||
| ETERNA | 15.40 | 15.40 | 16.00 | 16.00 | 16.00 | 0.60 | 3.90 | 15.82 | 37 | 315,208 | 4,985,558.85 |
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.94 | 41 | 670,944 | 14,051,759.80 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 4.84 | 20 | 119,582 | 578,874.55 | |||
| FBNH | 21.90 | 21.90 | 23.50 | 21.15 | 21.15 | -0.75 | -3.42 | 22.00 | 544 | 207,913,212 | 4,573,252,682.90 |
| FCMB | 7.80 | 7.80 | 7.85 | 7.65 | 7.85 | 0.05 | 0.64 | 7.78 | 121 | 2,734,105 | 21,283,319.10 |
| FIDELITYBK | 10.40 | 10.40 | 10.80 | 9.90 | 9.90 | -0.50 | -4.81 | 10.20 | 552 | 38,446,002 | 392,168,891.85 |
| FIDSON | 14.50 | 14.50 | 15.00 | 15.00 | 15.00 | 0.50 | 3.45 | 14.55 | 39 | 786,218 | 11,440,356.20 |
| FLOURMILL | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.00 | 0.00 | 41.94 | 84 | 1,111,268 | 46,606,173.70 |
| FTNCOCOA | 1.37 | 1.37 | 1.47 | 1.30 | 1.34 | -0.03 | -2.19 | 1.39 | 60 | 1,992,105 | 2,777,959.70 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 33 | 2,136 | 1,922,400.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 3 | 2,002 | 5,996.30 | |||
| GTCO | 44.90 | 44.90 | 44.55 | 44.00 | 44.00 | -0.90 | -2.00 | 44.48 | 427 | 58,553,907 | 2,604,538,275.55 |
| GUINEAINS | 0.35 | 0.35 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86 | 0.33 | 30 | 3,454,980 | 1,148,647.20 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 68.84 | 111 | 531,278 | 36,574,735.95 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.40 | 0.00 | 3.37 | 46 | 413,344 | 1,393,250.28 | |||
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 6.95 | 14 | 406,810 | 2,826,854.60 | |||
| IMG | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.10 | -0.83 | 11.95 | 11 | 164,116 | 1,960,400.60 |
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 1,500 | 9,525.00 | |||
| INTBREW | 4.00 | 4.00 | 4.40 | 4.00 | 4.40 | 0.40 | 10.00 | 4.14 | 107 | 3,800,831 | 15,743,645.74 |
| INTENEGINS | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.06 | -3.80 | 1.52 | 22 | 1,515,574 | 2,306,815.49 |
| JAIZBANK | 2.25 | 2.25 | 2.25 | 2.10 | 2.20 | -0.05 | -2.22 | 2.18 | 112 | 3,649,098 | 7,957,836.08 |
| JAPAULGOLD | 1.95 | 1.95 | 2.00 | 1.95 | 1.95 | 0.00 | 0.00 | 1.99 | 50 | 937,622 | 1,862,025.19 |
| JBERGER | 92.20 | 92.20 | 92.20 | 0.00 | 89.79 | 68 | 605,189 | 54,338,684.65 | |||
| JOHNHOLT | 2.38 | 2.38 | 2.61 | 2.61 | 2.61 | 0.23 | 9.66 | 2.60 | 11 | 220,176 | 571,773.60 |
| LASACO | 2.02 | 2.02 | 2.16 | 2.16 | 2.16 | 0.14 | 6.93 | 2.14 | 28 | 461,332 | 988,302.95 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.63 | 6 | 6,686 | 24,270.18 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.93 | 6 | 15,367 | 14,367.69 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.04 | -2.29 | 1.73 | 40 | 501,633 | 869,005.91 |
| MANSARD | 5.40 | 5.40 | 5.40 | 5.24 | 5.24 | -0.16 | -2.96 | 5.33 | 68 | 1,295,021 | 6,898,224.12 |
| MAYBAKER | 5.65 | 5.65 | 6.21 | 5.75 | 5.75 | 0.10 | 1.77 | 5.96 | 50 | 1,919,576 | 11,435,834.49 |
| MBENEFIT | 0.56 | 0.58 | 0.58 | 0.55 | 0.56 | 0.00 | 0.00 | 0.56 | 24 | 2,842,583 | 1,598,211.41 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.87 | 7 | 48,090 | 234,351.91 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.10 | 2 | 10,000 | 41,000.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 134.48 | 30 | 53,505 | 7,195,593.05 | |||
| MTNN | 214.80 | 214.80 | 214.80 | 0.00 | 204.68 | 470 | 1,859,503 | 380,595,266.30 | |||
| MULTIVERSE | 12.40 | 12.40 | 11.20 | 11.20 | 11.20 | -1.20 | -9.68 | 11.20 | 5 | 102,020 | 1,142,624.00 |
| NAHCO | 32.55 | 32.55 | 33.00 | 33.00 | 33.00 | 0.45 | 1.38 | 33.01 | 56 | 470,030 | 15,517,188.55 |
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 35.30 | 115 | 1,298,096 | 45,826,458.75 | |||
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 29.71 | 88 | 525,066 | 15,598,587.05 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 650 | 2,528.50 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 48 | 1,617,442 | 2,590,012.94 |
| NEM | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -0.50 | -5.95 | 7.96 | 52 | 1,719,774 | 13,696,282.65 |
| NESTLE | 925.10 | 925.10 | 920.00 | 920.00 | 920.00 | -5.10 | -0.55 | 919.81 | 53 | 212,438 | 195,401,885.80 |
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.20 | 12 | 22,985 | 510,189.80 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.94 | 9 | 14,728 | 1,663,317.40 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 3,182 | 138,417.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.70 | 5 | 315 | 19,750.00 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.71 | 18 | 138,258 | 236,722.50 | |||
| NSLTECH | 0.50 | 0.50 | 0.50 | 0.00 | 0.52 | 10 | 68,331 | 35,534.43 | |||
| OANDO | 15.15 | 15.15 | 15.10 | 14.95 | 14.95 | -0.20 | -1.32 | 15.01 | 258 | 6,912,611 | 103,746,191.25 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 271.40 | 84 | 416,175 | 112,949,820.60 | |||
| OMATEK | 0.65 | 0.65 | 0.68 | 0.63 | 0.68 | 0.03 | 4.62 | 0.66 | 24 | 477,507 | 315,097.70 |
| PRESCO | 359.00 | 359.00 | 359.00 | 0.00 | 337.23 | 155 | 359,326 | 121,176,654.10 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.52 | 6 | 54,990 | 28,866.70 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.17 | 35 | 553,703 | 11,722,105.95 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.83 | 55 | 568,652 | 2,179,655.00 |
| REGALINS | 0.43 | 0.43 | 0.46 | 0.41 | 0.42 | -0.01 | -2.33 | 0.43 | 21 | 1,397,074 | 602,762.58 |
| ROYALEX | 0.67 | 0.67 | 0.69 | 0.65 | 0.66 | -0.01 | -1.49 | 0.67 | 39 | 1,864,100 | 1,249,234.64 |
| RTBRISCOE | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.05 | -7.46 | 0.62 | 15 | 1,198,696 | 745,811.52 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 19 | 300,380 | 582,745.00 | |||
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3352.82 | 24 | 2,569 | 8,613,401.30 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.49 | 25 | 151,171 | 16,854,176.70 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.27 | 5 | 2,926 | 65,166.80 | |||
| SOVRENINS | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 27 | 3,088,224 | 1,398,121.30 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.00 | 45 | 10,483,806 | 545,176,979.35 |
| STERLINGNG | 4.41 | 4.41 | 4.44 | 4.22 | 4.31 | -0.10 | -2.27 | 4.33 | 113 | 5,928,716 | 25,649,242.06 |
| SUNUASSUR | 1.28 | 1.28 | 1.21 | 1.20 | 1.20 | -0.08 | -6.25 | 1.21 | 25 | 1,113,764 | 1,344,485.84 |
| TANTALIZER | 0.48 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00 | 0.48 | 29 | 2,580,604 | 1,232,004.49 |
| THOMASWY | 1.91 | 1.91 | 2.10 | 2.10 | 2.10 | 0.19 | 9.95 | 2.10 | 16 | 166,154 | 348,822.50 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 397.76 | 59 | 24,937 | 9,918,889.80 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 83.98 | 75 | 72,279 | 6,069,926.00 | |||
| TRANSCORP | 12.00 | 12.05 | 12.70 | 12.00 | 12.00 | 0.00 | 0.00 | 12.17 | 577 | 19,184,124 | 233,498,520.85 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.37 | 1 | 1,000 | 1,370.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 71 | 95,782 | 32,240,221.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 6,000 | 22,320.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 14.64 | 50 | 299,486 | 4,385,203.20 | |||
| UBA | 22.20 | 22.20 | 22.70 | 22.00 | 22.00 | -0.20 | -0.90 | 22.27 | 508 | 11,834,208 | 263,498,054.75 |
| UCAP | 20.60 | 20.60 | 21.75 | 20.60 | 21.75 | 1.15 | 5.58 | 21.39 | 151 | 9,850,977 | 210,750,409.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 2 | 3,000 | 111,000.00 | |||
| UNILEVER | 16.20 | 16.20 | 17.80 | 16.50 | 16.50 | 0.30 | 1.85 | 16.96 | 80 | 5,987,558 | 101,528,253.20 |
| UNITYBNK | 1.56 | 1.56 | 1.71 | 1.59 | 1.60 | 0.04 | 2.56 | 1.65 | 78 | 3,629,829 | 5,993,826.47 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00 | 0.34 | 43 | 21,257,239 | 7,276,794.55 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.37 | 25 | 411,920 | 563,944.67 | |||
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 4.73 | 30 | 98,006 | 463,925.25 | |||
| UPL | 2.75 | 2.75 | 2.75 | 0.00 | 2.97 | 20 | 243,219 | 722,706.89 | |||
| VERITASKAP | 0.89 | 0.97 | 0.97 | 0.87 | 0.97 | 0.08 | 8.99 | 0.96 | 160 | 57,594,817 | 55,200,958.04 |
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 19.05 | 41 | 172,836 | 3,292,455.00 | |||
| WAPCO | 36.10 | 36.10 | 36.80 | 35.00 | 36.80 | 0.70 | 1.94 | 36.18 | 100 | 1,562,606 | 56,528,451.90 |
| WAPIC | 0.66 | 0.66 | 0.66 | 0.00 | 0.68 | 25 | 278,670 | 190,260.43 | |||
| WEMABANK | 7.50 | 7.50 | 7.45 | 7.10 | 7.40 | -0.10 | -1.33 | 7.16 | 214 | 6,107,388 | 43,752,266.95 |
| ZENITHBANK | 35.95 | 35.95 | 36.00 | 34.00 | 35.90 | -0.05 | -0.14 | 35.54 | 461 | 15,752,007 | 559,843,823.85 |
| TOTAL TRANSACTION (122) | 9,223 | 616,284,233 | 11,344,556,973 |
