| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | Â VOLUME | Â VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.68 | 15 | 9,872 | 26,502.74 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.75 | 10 | 12,870 | 9,666.10 | |||
| ACADEMY | 1.90 | 1.90 | 1.90 | 0.00 | 1.81 | 11 | 11,419 | 20,699.10 | |||
| ACCESSCORP | 17.50 | 17.50 | 18.40 | 17.00 | 17.40 | -0.10 | -0.57 | 17.64 | 1391 | 151,795,477 | 2,677,718,154.40 |
| AFRIPRUD | 7.05 | 7.05 | 7.05 | 0.00 | 6.84 | 48 | 207,399 | 1,419,270.20 | |||
| AIICO | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | -0.02 | -2.00 | 0.99 | 132 | 10,100,254 | 10,017,531.52 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 9 | 6,376 | 12,624,480.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 10 | 78.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.03 | -1.48 | 2.00 | 1 | 1,000,000 | 2,000,000.00 |
| BERGER | 13.70 | 13.70 | 13.70 | 0.00 | 12.50 | 19 | 44,326 | 554,183.00 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 5 | 774 | 41,409.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 44 | 37,389 | 4,819,442.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.11 | 55 | 5,694 | 1,947,988.00 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 16.74 | 46 | 145,614 | 2,437,183.10 | |||
| CAP | 30.50 | 30.50 | 31.00 | 31.00 | 31.00 | 0.50 | 1.64 | 29.63 | 75 | 1,237,120 | 36,654,717.60 |
| CAVERTON | 1.59 | 1.59 | 1.50 | 1.46 | 1.46 | -0.13 | -8.18 | 1.48 | 35 | 1,710,056 | 2,524,076.34 |
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.46 | 16 | 154,245 | 534,119.85 | |||
| CHAMS | 1.74 | 1.74 | 1.91 | 1.75 | 1.78 | 0.04 | 2.30 | 1.79 | 90 | 5,203,272 | 9,306,461.66 |
| CILEASING | 3.55 | 3.55 | 3.55 | 0.00 | 3.39 | 21 | 174,120 | 590,002.52 | |||
| CONHALLPLC | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.29 | 9 | 810,499 | 1,048,648.75 |
| CONOIL | 108.00 | 108.00 | 97.20 | 97.20 | 97.20 | -10.80 | -10.00 | 97.89 | 50 | 391,781 | 38,352,091.85 |
| CORNERST | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.05 | -2.70 | 1.86 | 16 | 743,323 | 1,385,048.43 |
| CUSTODIAN | 8.60 | 8.60 | 9.00 | 9.00 | 9.00 | 0.40 | 4.65 | 8.99 | 32 | 392,621 | 3,528,066.30 |
| CUTIX | 2.86 | 2.86 | 3.05 | 3.00 | 3.00 | 0.14 | 4.90 | 3.03 | 26 | 928,000 | 2,807,689.00 |
| CWG | 5.50 | 5.50 | 5.50 | 0.00 | 5.53 | 26 | 92,495 | 511,815.95 | |||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 8 | 69,397 | 43,720.11 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 50 | 17,647 | 10,431,141.70 | |||
| DANGSUGAR | 42.75 | 43.95 | 47.00 | 43.20 | 47.00 | 4.25 | 9.94 | 45.21 | 383 | 4,057,140 | 183,412,429.90 |
| DEAPCAP | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.57 | 12 | 630,500 | 356,550.50 |
| ELLAHLAKES | 3.02 | 3.02 | 3.32 | 3.32 | 3.32 | 0.30 | 9.93 | 3.32 | 25 | 3,368,722 | 11,176,807.04 |
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 13.84 | 34 | 66,412 | 919,445.80 | |||
| ETI | 26.00 | 26.00 | 28.40 | 23.40 | 24.05 | -1.95 | -7.50 | 24.10 | 115 | 2,324,634 | 56,035,215.30 |
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 5.68 | 16 | 224,188 | 1,273,661.90 | |||
| FBNH | 25.00 | 25.00 | 27.20 | 25.15 | 27.00 | 2.00 | 8.00 | 26.26 | 415 | 17,239,390 | 452,652,603.10 |
| FCMB | 7.10 | 7.10 | 7.75 | 7.20 | 7.50 | 0.40 | 5.63 | 7.53 | 233 | 12,292,611 | 92,595,021.30 |
| FIDELITYBK | 8.65 | 8.65 | 9.05 | 8.90 | 9.05 | 0.40 | 4.62 | 8.99 | 191 | 11,133,166 | 100,054,657.35 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.42 | 34 | 255,643 | 3,686,926.85 | |||
| FLOURMILL | 33.55 | 33.55 | 36.80 | 36.80 | 36.80 | 3.25 | 9.69 | 36.83 | 72 | 417,491 | 15,377,522.85 |
| FTNCOCOA | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 | -2.88 | 1.36 | 32 | 635,354 | 863,469.43 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 32 | 2,355 | 2,119,500.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 150 | 517.50 | |||
| GTCO | 35.00 | 35.00 | 38.50 | 37.60 | 38.10 | 3.10 | 8.86 | 37.96 | 343 | 6,230,594 | 236,515,066.30 |
| GUINEAINS | 0.33 | 0.33 | 0.36 | 0.30 | 0.30 | -0.03 | -9.09 | 0.32 | 52 | 4,120,938 | 1,315,589.18 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 52.05 | 48 | 162,697 | 8,468,657.80 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.21 | 68 | 937,523 | 3,008,487.21 |
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.54 | 17 | 162,370 | 1,062,060.66 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.58 | 17 | 128,436 | 1,616,060.30 | |||
| INTBREW | 4.65 | 4.65 | 4.78 | 4.41 | 4.78 | 0.13 | 2.80 | 4.56 | 147 | 9,653,552 | 44,058,499.19 |
| INTENEGINS | 1.39 | 1.39 | 1.39 | 0.00 | 1.35 | 10 | 33,177 | 44,801.70 | |||
| JAIZBANK | 2.14 | 2.35 | 2.35 | 2.35 | 2.35 | 0.21 | 9.81 | 2.35 | 57 | 1,479,113 | 3,475,915.55 |
| JAPAULGOLD | 1.98 | 1.95 | 1.95 | 1.90 | 1.90 | -0.08 | -4.04 | 1.92 | 96 | 3,931,593 | 7,566,585.09 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 68.73 | 79 | 1,057,424 | 72,673,022.20 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.01 | 1 | 11,454 | 23,022.54 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 18,148 | 155,165.40 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 21 | 261,089 | 520,387.22 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.07 | 18 | 57,816 | 177,613.44 | |||
| LINKASSURE | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -0.09 | -9.47 | 0.86 | 24 | 1,080,546 | 931,743.80 |
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.75 | 36 | 533,056 | 930,216.82 | |||
| MANSARD | 5.44 | 5.44 | 5.89 | 5.89 | 5.89 | 0.45 | 8.27 | 5.53 | 83 | 2,621,209 | 14,508,100.33 |
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.34 | 22 | 304,090 | 1,928,474.00 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.00 | 0.58 | 14 | 187,779 | 109,503.31 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.25 | 1 | 50 | 262.50 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.17 | 10 | 29,150 | 121,559.28 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.15 | 17 | 4,236 | 517,426.50 | |||
| MTNN | 210.00 | 210.00 | 215.00 | 215.00 | 215.00 | 5.00 | 2.38 | 214.76 | 210 | 933,852 | 200,554,700.00 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 12 | 9,917 | 122,970.80 | |||
| NAHCO | 36.30 | 36.30 | 36.30 | 0.00 | 34.83 | 107 | 1,056,198 | 36,789,903.95 | |||
| NASCON | 47.30 | 43.00 | 44.00 | 42.60 | 43.60 | -3.70 | -7.82 | 42.93 | 259 | 5,769,227 | 247,701,361.50 |
| NB | 25.60 | 25.60 | 25.60 | 0.00 | 25.11 | 166 | 989,749 | 24,856,279.35 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 397 | 1,544.33 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 1.70 | 1.70 | -0.10 | -5.56 | 1.74 | 24 | 347,759 | 605,339.90 |
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 7 | 69,404 | 648,927.40 | |||
| NESTLE | 796.00 | 796.00 | 796.00 | 0.00 | 825.95 | 62 | 70,730 | 58,419,222.90 | |||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 22.50 | 22.50 | -0.50 | -2.17 | 22.84 | 91 | 3,555,582 | 81,203,676.55 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 14 | 4,875 | 550,875.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 7 | 1,159 | 50,416.50 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.77 | 8 | 18,160 | 32,083.50 | |||
| NSLTECH | 0.54 | 0.54 | 0.59 | 0.50 | 0.59 | 0.05 | 9.26 | 0.51 | 9 | 812,500 | 416,402.00 |
| OANDO | 9.00 | 9.00 | 9.10 | 9.05 | 9.05 | 0.05 | 0.56 | 9.14 | 155 | 3,128,587 | 28,589,389.60 |
| OKOMUOIL | 232.50 | 232.50 | 232.50 | 0.00 | 255.60 | 47 | 138,522 | 35,406,524.00 | |||
| OMATEK | 0.69 | 0.69 | 0.74 | 0.72 | 0.72 | 0.03 | 4.35 | 0.73 | 16 | 431,340 | 314,655.80 |
| PRESCO | 229.90 | 229.90 | 252.80 | 252.80 | 252.80 | 22.90 | 9.96 | 252.80 | 47 | 457,355 | 115,619,344.00 |
| PRESTIGE | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 | -6.90 | 0.54 | 7 | 232,646 | 126,104.32 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 7 | 43,253 | 1,479,252.60 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.30 | 10 | 109,857 | 362,531.37 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 13 | 2,020,551 | 747,901.37 |
| ROYALEX | 0.62 | 0.62 | 0.66 | 0.63 | 0.63 | 0.01 | 1.61 | 0.65 | 24 | 726,441 | 469,677.10 |
| RTBRISCOE | 0.58 | 0.58 | 0.58 | 0.56 | 0.56 | -0.02 | -3.45 | 0.57 | 10 | 645,241 | 370,108.07 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 7 | 2,424 | 4,702.56 | |||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 2962.30 | 41 | 6,741 | 19,968,864.30 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 104.00 | 2 | 870 | 90,480.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 24.90 | 13 | 31,210 | 777,048.15 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.41 | 7 | 173,500 | 71,552.00 | |||
| STANBIC | 49.50 | 49.50 | 53.50 | 53.50 | 53.50 | 4.00 | 8.08 | 52.38 | 37 | 280,583 | 14,698,003.30 |
| STERLINGNG | 4.74 | 4.74 | 4.88 | 4.80 | 4.88 | 0.14 | 2.95 | 4.81 | 72 | 1,878,324 | 9,043,494.36 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 6 | 103,045 | 128,806.25 | |||
| TANTALIZER | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 10 | 194,658 | 70,975.22 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 1.90 | 6 | 13,410 | 25,478.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 350.00 | 41 | 54,851 | 19,198,023.20 | |||
| TRANSCOHOT | 96.50 | 96.50 | 96.50 | 0.00 | 90.39 | 39 | 4,511 | 407,728.99 | |||
| TRANSCORP | 14.60 | 14.60 | 14.70 | 14.10 | 14.10 | -0.50 | -3.42 | 14.22 | 353 | 21,819,674 | 310,315,613.80 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.24 | 5 | 7,637 | 9,432.51 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 94 | 40,052 | 13,481,503.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 29,350 | 109,182.00 | |||
| UACN | 14.85 | 14.85 | 15.45 | 14.85 | 15.45 | 0.60 | 4.04 | 15.03 | 80 | 798,424 | 12,000,894.20 |
| UBA | 25.00 | 25.00 | 26.15 | 25.00 | 25.80 | 0.80 | 3.20 | 25.71 | 669 | 32,896,847 | 845,742,134.55 |
| UCAP | 17.25 | 17.25 | 18.50 | 18.15 | 18.50 | 1.25 | 7.25 | 18.38 | 248 | 4,373,153 | 80,390,264.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.30 | 1 | 10,000 | 333,000.00 | |||
| UNILEVER | 14.55 | 14.55 | 14.70 | 14.70 | 14.70 | 0.15 | 1.03 | 14.74 | 36 | 383,921 | 5,659,712.95 |
| UNITYBNK | 1.79 | 1.79 | 1.85 | 1.79 | 1.79 | 0.00 | 0.00 | 1.79 | 54 | 1,465,950 | 2,623,853.16 |
| UNIVINSURE | 0.33 | 0.33 | 0.36 | 0.35 | 0.36 | 0.03 | 9.09 | 0.36 | 43 | 27,141,981 | 9,761,008.35 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.30 | 33 | 270,406 | 350,370.37 | |||
| UPDCREIT | 4.45 | 4.45 | 4.45 | 0.00 | 4.71 | 24 | 130,357 | 614,052.25 | |||
| UPL | 2.05 | 2.05 | 2.05 | 0.00 | 2.04 | 16 | 171,254 | 349,290.30 | |||
| VERITASKAP | 0.59 | 0.59 | 0.64 | 0.59 | 0.59 | 0.00 | 0.00 | 0.62 | 117 | 49,876,152 | 30,914,333.31 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 14 | 361,650 | 66,073,455.00 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.94 | 71 | 222,206 | 3,764,388.95 | |||
| WAPCO | 32.85 | 32.85 | 32.85 | 0.00 | 33.70 | 70 | 739,569 | 24,923,604.95 | |||
| WAPIC | 0.69 | 0.69 | 0.74 | 0.69 | 0.74 | 0.05 | 7.25 | 0.71 | 35 | 351,238 | 248,700.00 |
| WEMABANK | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 7.03 | 116 | 642,395 | 4,519,150.15 |
| ZENITHBANK | 32.75 | 32.50 | 34.70 | 32.50 | 34.60 | 1.85 | 5.65 | 34.02 | 570 | 18,978,352 | 645,717,509.15 |
| TOTAL TRANSACTION (121) | 9,269 | 445,983,843 | 7,099,432,538 |
