| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 3.25 | 3.25 | 3.25 | 0.26 | 8.70 | 3.26 | 20 | 458,676 | 1,495,088.88 |
| ABCTRANS | 1.35 | 1.35 | 1.35 | 0.00 | 1.30 | 27 | 186,753 | 242,575.50 | |||
| ACADEMY | 3.14 | 3.14 | 3.14 | 0.00 | 3.14 | 4 | 5,100 | 16,014.00 | |||
| ACCESSCORP | 22.10 | 22.10 | 23.80 | 21.50 | 22.05 | -0.05 | -0.23 | 22.27 | 732 | 28,195,121 | 628,040,586.60 |
| AFRIPRUD | 9.45 | 9.45 | 10.00 | 9.85 | 9.85 | 0.40 | 4.23 | 9.87 | 79 | 3,477,914 | 34,323,453.30 |
| AIICO | 1.15 | 1.15 | 1.21 | 1.15 | 1.20 | 0.05 | 4.35 | 1.17 | 90 | 10,930,626 | 12,818,714.03 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2219.74 | 15 | 439 | 974,467.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 1 | 7 | 49.00 | |||
| ARADEL | 562.90 | 562.90 | 619.10 | 562.00 | 600.10 | 37.20 | 6.61 | 585.05 | 729 | 3,528,815 | 2,064,524,267.50 |
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.03 | 11 | 19,987 | 360,453.30 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 46.50 | 2 | 1,010 | 46,965.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.80 | 53 | 476,863 | 47,590,089.90 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 15 | 1,185 | 421,267.50 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.10 | 21 | 56,680 | 1,026,114.00 | |||
| CAP | 35.00 | 34.00 | 38.50 | 34.00 | 38.50 | 3.50 | 10.00 | 35.98 | 83 | 12,627,746 | 454,365,083.90 |
| CAVERTON | 2.36 | 2.36 | 2.50 | 2.45 | 2.50 | 0.14 | 5.93 | 2.47 | 40 | 1,448,961 | 3,584,934.18 |
| CHAMPION | 3.50 | 3.50 | 3.51 | 3.47 | 3.47 | -0.03 | -0.86 | 3.49 | 31 | 1,562,786 | 5,457,932.81 |
| CHAMS | 2.05 | 2.05 | 2.05 | 1.85 | 2.00 | -0.05 | -2.44 | 2.02 | 138 | 97,663,406 | 197,514,212.36 |
| CILEASING | 3.60 | 3.60 | 3.64 | 3.64 | 3.64 | 0.04 | 1.11 | 3.63 | 24 | 1,378,498 | 5,007,793.53 |
| CONHALLPLC | 1.40 | 1.40 | 1.45 | 1.38 | 1.45 | 0.05 | 3.57 | 1.42 | 21 | 729,765 | 1,037,691.07 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 156.18 | 24 | 148,966 | 23,264,850.90 | |||
| CORNERST | 2.69 | 2.69 | 2.71 | 2.71 | 2.71 | 0.02 | 0.74 | 2.71 | 19 | 754,851 | 2,042,901.44 |
| CUSTODIAN | 12.10 | 12.10 | 12.05 | 12.00 | 12.00 | -0.10 | -0.83 | 12.06 | 50 | 2,515,202 | 30,322,081.30 |
| CUTIX | 2.54 | 2.54 | 2.58 | 2.50 | 2.50 | -0.04 | -1.57 | 2.53 | 47 | 1,578,323 | 3,992,228.42 |
| CWG | 6.00 | 6.00 | 6.25 | 6.00 | 6.25 | 0.25 | 4.17 | 6.06 | 38 | 1,940,125 | 11,759,499.20 |
| DAARCOMM | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -0.07 | -9.86 | 0.64 | 23 | 347,232 | 223,343.44 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 52 | 21,773 | 9,384,163.00 | |||
| DANGSUGAR | 31.50 | 31.50 | 31.50 | 0.00 | 32.60 | 136 | 686,967 | 22,396,091.25 | |||
| DEAPCAP | 1.26 | 1.26 | 1.30 | 1.22 | 1.28 | 0.02 | 1.59 | 1.25 | 40 | 1,522,332 | 1,904,472.08 |
| ELLAHLAKES | 4.03 | 4.03 | 4.15 | 4.04 | 4.05 | 0.02 | 0.50 | 4.06 | 63 | 6,170,468 | 25,025,371.26 |
| ETERNA | 27.00 | 27.00 | 27.00 | 0.00 | 25.28 | 64 | 480,552 | 12,150,576.15 | |||
| ETI | 24.20 | 24.20 | 24.40 | 24.20 | 24.20 | 0.00 | 0.00 | 24.39 | 64 | 2,266,442 | 55,269,657.65 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.92 | 5 | 925 | 6,398.75 | |||
| EUNISELL | 3.19 | 3.19 | 3.50 | 3.50 | 3.50 | 0.31 | 9.72 | 3.50 | 6 | 105,823 | 370,033.30 |
| FBNH | 28.80 | 28.80 | 28.90 | 28.65 | 28.75 | -0.05 | -0.17 | 28.81 | 291 | 7,366,570 | 212,264,088.40 |
| FCMB | 8.80 | 8.80 | 9.20 | 8.95 | 9.10 | 0.30 | 3.41 | 9.07 | 263 | 17,522,628 | 158,855,920.85 |
| FIDELITYBK | 14.70 | 14.70 | 14.70 | 14.25 | 14.30 | -0.40 | -2.72 | 14.47 | 169 | 2,521,076 | 36,478,813.95 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.75 | 14 | 182,940 | 2,698,782.80 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 63.42 | 46 | 95,652 | 6,066,656.30 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.87 | 1.76 | 1.80 | -0.09 | -4.76 | 1.82 | 61 | 3,506,907 | 6,367,691.95 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 19 | 1,530 | 1,583,550.00 | |||
| GTCO | 53.00 | 53.00 | 53.00 | 52.00 | 52.00 | -1.00 | -1.89 | 52.40 | 260 | 4,988,449 | 261,412,399.20 |
| GUINEAINS | 0.48 | 0.50 | 0.52 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 52 | 5,166,672 | 2,597,336.46 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.23 | 36 | 54,494 | 3,336,471.55 | |||
| HONYFLOUR | 4.75 | 4.75 | 4.75 | 0.00 | 4.68 | 43 | 514,462 | 2,408,594.24 | |||
| IKEJAHOTEL | 7.70 | 7.70 | 8.05 | 8.05 | 8.05 | 0.35 | 4.55 | 8.08 | 29 | 450,558 | 3,639,598.70 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 5 | 5,450 | 171,675.00 | |||
| INTBREW | 4.06 | 4.06 | 4.07 | 4.06 | 4.06 | 0.00 | 0.00 | 4.06 | 40 | 3,723,500 | 15,134,860.60 |
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.43 | 15 | 299,777 | 428,300.93 | |||
| JAIZBANK | 2.41 | 2.41 | 2.42 | 2.37 | 2.37 | -0.04 | -1.66 | 2.41 | 86 | 2,874,547 | 6,914,686.03 |
| JAPAULGOLD | 2.37 | 2.37 | 2.44 | 2.33 | 2.44 | 0.07 | 2.95 | 2.37 | 195 | 15,920,824 | 37,704,007.67 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.10 | 43 | 66,976 | 9,919,218.20 | |||
| JOHNHOLT | 2.75 | 2.75 | 2.75 | 0.00 | 2.97 | 8 | 43,616 | 129,470.20 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 1 | 15 | 139.05 | |||
| LASACO | 2.81 | 2.81 | 2.90 | 2.76 | 2.86 | 0.05 | 1.78 | 2.83 | 30 | 1,191,698 | 3,369,695.03 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.21 | 14 | 119,515 | 383,149.69 | |||
| LINKASSURE | 0.92 | 0.92 | 0.92 | 0.00 | 0.93 | 7 | 65,114 | 60,788.29 | |||
| LIVESTOCK | 3.10 | 3.10 | 3.41 | 3.33 | 3.41 | 0.31 | 10.00 | 3.40 | 81 | 6,159,236 | 20,968,530.71 |
| MANSARD | 5.70 | 5.70 | 5.75 | 5.55 | 5.75 | 0.05 | 0.88 | 5.68 | 55 | 4,891,607 | 27,776,994.36 |
| MAYBAKER | 6.80 | 6.80 | 7.45 | 7.00 | 7.45 | 0.65 | 9.56 | 7.09 | 37 | 515,935 | 3,657,300.65 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 3 | 34,633 | 265,635.11 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 123.36 | 11 | 9,187 | 1,133,296.50 | |||
| MTNN | 188.50 | 188.50 | 184.00 | 184.00 | 184.00 | -4.50 | -2.39 | 182.82 | 263 | 526,681 | 96,286,233.40 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 10 | 23,624 | 188,103.90 | |||
| NAHCO | 35.00 | 35.00 | 35.00 | 0.00 | 34.75 | 55 | 1,047,497 | 36,395,642.05 | |||
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.35 | 72 | 1,189,170 | 36,089,645.80 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 28.11 | 105 | 1,458,905 | 41,005,232.40 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 1 | 266 | 1,064.00 | |||
| NEIMETH | 1.90 | 1.90 | 1.91 | 1.91 | 1.91 | 0.01 | 0.53 | 1.91 | 24 | 482,064 | 921,304.05 |
| NEM | 8.00 | 8.00 | 8.10 | 8.10 | 8.10 | 0.10 | 1.25 | 7.97 | 23 | 594,957 | 4,740,549.50 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 830.33 | 34 | 17,237 | 14,312,470.10 | |||
| NGXGROUP | 22.40 | 22.40 | 23.00 | 22.00 | 23.00 | 0.60 | 2.68 | 22.48 | 17 | 410,435 | 9,225,390.50 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.53 | 10 | 3,702 | 416,586.00 | |||
| NNFM | 34.00 | 34.00 | 34.00 | 0.00 | 33.34 | 7 | 20,802 | 693,476.10 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 28 | 615,071 | 984,266.15 |
| NSLTECH | 0.56 | 0.56 | 0.56 | 0.00 | 0.60 | 6 | 22,400 | 13,545.00 | |||
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 335.33 | 46 | 16,880 | 5,660,375.40 | |||
| OMATEK | 0.64 | 0.64 | 0.68 | 0.68 | 0.68 | 0.04 | 6.25 | 0.68 | 27 | 674,649 | 456,586.32 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 460.30 | 108 | 630,148 | 290,056,311.50 | |||
| PRESTIGE | 0.53 | 0.53 | 0.55 | 0.53 | 0.55 | 0.02 | 3.77 | 0.54 | 19 | 2,168,099 | 1,171,867.46 |
| PZ | 21.65 | 21.65 | 21.65 | 0.00 | 20.10 | 22 | 257,315 | 5,172,601.80 | |||
| REDSTAREX | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00 | 0.00 | 4.27 | 17 | 426,395 | 1,822,026.45 |
| REGALINS | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 22 | 1,021,415 | 576,019.05 |
| ROYALEX | 0.65 | 0.65 | 0.71 | 0.66 | 0.71 | 0.06 | 9.23 | 0.67 | 7 | 618,294 | 412,874.04 |
| RTBRISCOE | 3.00 | 3.00 | 3.05 | 3.05 | 3.05 | 0.05 | 1.67 | 3.03 | 25 | 815,839 | 2,474,494.80 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 2 | 16,593 | 28,539.96 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5862.47 | 75 | 20,287 | 118,931,887.80 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 184.37 | 12 | 3,804 | 701,358.45 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 26.15 | 4 | 2,575 | 67,338.75 | |||
| SOVRENINS | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.62 | 9 | 359,140 | 221,595.15 |
| STANBIC | 56.15 | 56.15 | 61.00 | 57.85 | 61.00 | 4.85 | 8.64 | 59.88 | 97 | 1,738,280 | 104,079,645.55 |
| STERLINGNG | 4.80 | 4.80 | 4.91 | 4.80 | 4.80 | 0.00 | 0.00 | 4.86 | 222 | 32,301,995 | 156,905,549.39 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 18 | 3,220,344 | 6,116,097.60 |
| TANTALIZER | 0.60 | 0.60 | 0.65 | 0.61 | 0.65 | 0.05 | 8.33 | 0.63 | 20 | 491,890 | 310,725.49 |
| TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 670.11 | 83 | 308,086 | 206,451,591.20 |
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 97.87 | 27 | 7,069 | 691,837.55 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 53 | 51,102 | 16,557,048.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.75 | 8 | 76,000 | 132,730.14 | |||
| UACN | 21.75 | 21.75 | 22.30 | 21.75 | 21.75 | 0.00 | 0.00 | 21.83 | 109 | 8,565,263 | 186,937,434.40 |
| UBA | 29.00 | 29.00 | 30.10 | 28.25 | 30.10 | 1.10 | 3.79 | 29.44 | 1023 | 88,479,699 | 2,605,002,389.55 |
| UCAP | 18.00 | 18.00 | 18.30 | 18.00 | 18.05 | 0.05 | 0.28 | 18.17 | 253 | 8,034,857 | 145,966,969.35 |
| UNILEVER | 21.45 | 21.45 | 22.50 | 22.50 | 22.50 | 1.05 | 4.90 | 22.48 | 85 | 3,318,702 | 74,597,992.70 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 30 | 1,677,828 | 587,161.90 |
| UPDC | 1.59 | 1.59 | 1.65 | 1.60 | 1.64 | 0.05 | 3.14 | 1.64 | 75 | 5,326,687 | 8,716,371.22 |
| UPDCREIT | 5.20 | 5.20 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96 | 5.25 | 30 | 1,068,517 | 5,610,337.70 |
| UPL | 2.79 | 2.79 | 2.79 | 0.00 | 2.78 | 7 | 100,250 | 278,692.27 | |||
| VERITASKAP | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 44 | 3,126,837 | 4,997,381.94 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 23 | 65,337 | 2,646,148.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.45 | 26 | 29,315 | 599,353.80 | |||
| WAPCO | 36.70 | 36.70 | 37.00 | 37.00 | 37.00 | 0.30 | 0.82 | 37.06 | 69 | 723,938 | 26,828,373.30 |
| WAPIC | 0.95 | 0.95 | 0.95 | 0.00 | 0.96 | 43 | 455,948 | 437,783.70 | |||
| WEMABANK | 7.80 | 7.80 | 8.00 | 7.80 | 7.90 | 0.10 | 1.28 | 7.85 | 197 | 7,820,661 | 61,365,679.35 |
| ZENITHBANK | 40.00 | 40.00 | 40.20 | 39.90 | 39.90 | -0.10 | -0.25 | 40.01 | 437 | 18,828,887 | 753,277,737.60 |
| TOTAL TRANSACTION (113) | 8,710 | 458,845,623 | 9,520,809,492.10 |
