| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 5 | 118,174 | 356,675.48 | |||
| ABCTRANS | 1.12 | 1.12 | 1.23 | 1.23 | 1.23 | 0.11 | 9.82 | 1.23 | 29 | 895,996 | 1,101,187.00 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 3.05 | 4 | 19,096 | 58,251.96 | |||
| ACCESSCORP | 19.55 | 19.55 | 20.00 | 19.75 | 20.00 | 0.45 | 2.30 | 19.95 | 393 | 12,416,468 | 247,675,683.95 |
| AFRIPRUD | 10.50 | 10.50 | 10.70 | 10.40 | 10.65 | 0.15 | 1.43 | 10.49 | 85 | 1,073,303 | 11,256,303.90 |
| AIICO | 1.18 | 1.18 | 1.23 | 1.18 | 1.18 | 0.00 | 0.00 | 1.19 | 97 | 3,378,642 | 4,021,906.19 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2337.11 | 16 | 278 | 649,716.20 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.01 | 7 | 8,077 | 153,532.30 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.90 | 2 | 110 | 5,049.50 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 100.90 | 67 | 172,715 | 17,427,113.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 366.28 | 41 | 8,134 | 2,979,281.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.31 | 54 | 225,840 | 3,909,629.30 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.90 | 11 | 19,138 | 648,857.25 | |||
| CAVERTON | 2.39 | 2.62 | 2.62 | 2.62 | 2.62 | 0.23 | 9.62 | 2.62 | 67 | 4,757,694 | 12,465,158.28 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.14 | 3 | 6,600 | 20,752.40 | |||
| CHAMS | 2.07 | 2.07 | 2.10 | 2.07 | 2.10 | 0.03 | 1.45 | 2.08 | 43 | 1,701,455 | 3,544,432.67 |
| CILEASING | 4.10 | 4.10 | 4.09 | 4.00 | 4.09 | -0.01 | -0.24 | 4.03 | 44 | 2,210,560 | 8,903,327.00 |
| CONHALLPLC | 1.41 | 1.41 | 1.41 | 0.00 | 1.51 | 7 | 69,235 | 104,830.35 | |||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 19 | 3,994 | 603,892.80 | |||
| CORNERST | 2.60 | 2.60 | 2.51 | 2.50 | 2.51 | -0.09 | -3.46 | 2.51 | 20 | 694,299 | 1,744,056.50 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.48 | 33 | 83,439 | 1,041,055.15 | |||
| CUTIX | 2.50 | 2.50 | 2.68 | 2.50 | 2.68 | 0.18 | 7.20 | 2.57 | 53 | 1,988,544 | 5,106,015.41 |
| CWG | 6.20 | 6.20 | 6.20 | 0.00 | 6.19 | 37 | 658,259 | 4,072,584.80 | |||
| DAARCOMM | 0.75 | 0.75 | 0.76 | 0.75 | 0.76 | 0.01 | 1.33 | 0.74 | 30 | 1,200,988 | 887,821.05 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 127 | 340,319 | 146,677,489.00 | |||
| DANGSUGAR | 32.50 | 32.50 | 32.00 | 30.60 | 30.60 | -1.90 | -5.85 | 31.61 | 389 | 4,577,867 | 144,695,489.75 |
| DEAPCAP | 1.40 | 1.40 | 1.51 | 1.40 | 1.46 | 0.06 | 4.29 | 1.45 | 92 | 2,921,618 | 4,232,363.43 |
| ELLAHLAKES | 4.15 | 4.15 | 4.56 | 4.35 | 4.50 | 0.35 | 8.43 | 4.53 | 242 | 23,300,954 | 105,623,243.40 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.84 | 2 | 155 | 3,075.50 | |||
| ETERNA | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.00 | -10.00 | 27.08 | 92 | 505,697 | 13,692,687.50 |
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.26 | 24 | 246,515 | 5,979,746.50 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 2 | 5,100 | 34,490.00 | |||
| FBNH | 24.70 | 24.70 | 25.30 | 23.05 | 25.00 | 0.30 | 1.21 | 24.92 | 279 | 5,088,996 | 126,821,168.75 |
| FCMB | 8.35 | 8.35 | 8.50 | 8.30 | 8.50 | 0.15 | 1.80 | 8.43 | 130 | 4,432,207 | 37,371,174.35 |
| FIDELITYBK | 13.65 | 13.65 | 13.75 | 13.00 | 13.00 | -0.65 | -4.76 | 13.50 | 195 | 4,898,584 | 66,129,763.50 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.88 | 37 | 281,048 | 4,183,050.70 | |||
| FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.00 | 0.00 | 62.07 | 53 | 325,586 | 20,210,004.30 |
| FTNCOCOA | 1.83 | 1.83 | 2.01 | 1.85 | 2.00 | 0.17 | 9.29 | 1.96 | 109 | 8,318,458 | 16,321,016.91 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 17 | 4,143 | 4,288,005.00 | |||
| GTCO | 48.70 | 48.70 | 49.10 | 49.10 | 49.10 | 0.40 | 0.82 | 49.46 | 292 | 2,768,210 | 136,904,998.20 |
| GUINEAINS | 0.45 | 0.45 | 0.49 | 0.48 | 0.48 | 0.03 | 6.67 | 0.49 | 30 | 2,657,380 | 1,295,916.20 |
| GUINNESS | 65.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.00 | 4.62 | 64.35 | 101 | 850,484 | 54,725,837.05 |
| HONYFLOUR | 4.55 | 4.55 | 4.65 | 4.60 | 4.65 | 0.10 | 2.20 | 4.64 | 46 | 1,308,583 | 6,072,792.68 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.54 | 5 | 101,230 | 763,755.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 16 | 21,014 | 661,941.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 3 | 360 | 2,448.00 | |||
| INTBREW | 4.41 | 4.41 | 4.41 | 0.00 | 4.49 | 16 | 112,100 | 503,718.81 | |||
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 1.64 | 5 | 32,439 | 53,293.89 | |||
| JAIZBANK | 2.52 | 2.52 | 2.55 | 2.46 | 2.51 | -0.01 | -0.40 | 2.51 | 107 | 6,061,026 | 15,229,158.67 |
| JAPAULGOLD | 2.50 | 2.50 | 2.64 | 2.49 | 2.51 | 0.01 | 0.40 | 2.53 | 99 | 7,368,160 | 18,626,381.95 |
| JBERGER | 140.00 | 140.00 | 150.00 | 140.00 | 150.00 | 10.00 | 7.14 | 143.15 | 107 | 1,200,971 | 171,917,641.45 |
| JOHNHOLT | 2.78 | 2.78 | 2.95 | 2.95 | 2.95 | 0.17 | 6.12 | 2.77 | 7 | 229,150 | 633,845.00 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 1,050 | 9,733.50 | |||
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.30 | 9 | 42,315 | 139,555.75 | |||
| LINKASSURE | 0.98 | 0.98 | 0.99 | 0.98 | 0.99 | 0.01 | 1.02 | 0.99 | 16 | 623,149 | 615,754.93 |
| LIVESTOCK | 2.99 | 2.99 | 3.28 | 3.04 | 3.28 | 0.29 | 9.70 | 3.15 | 136 | 7,641,288 | 24,100,372.39 |
| MANSARD | 5.93 | 5.93 | 5.94 | 5.51 | 5.51 | -0.42 | -7.08 | 5.93 | 67 | 15,924,501 | 94,398,206.21 |
| MAYBAKER | 7.00 | 7.00 | 6.95 | 6.80 | 6.80 | -0.20 | -2.86 | 6.86 | 28 | 655,890 | 4,496,499.50 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 9.28 | 7 | 57,318 | 531,850.32 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.50 | 5 | 3,958 | 472,981.00 | |||
| MTNN | 190.30 | 190.30 | 190.30 | 0.00 | 192.90 | 187 | 145,879 | 28,140,732.70 | |||
| MULTIVERSE | 9.00 | 9.00 | 8.80 | 8.75 | 8.80 | -0.20 | -2.22 | 8.53 | 55 | 1,499,884 | 12,796,739.85 |
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.25 | 43 | 317,851 | 10,885,037.85 | |||
| NASCON | 30.90 | 30.90 | 32.00 | 30.00 | 30.00 | -0.90 | -2.91 | 30.33 | 93 | 2,736,824 | 83,003,496.70 |
| NB | 30.00 | 30.00 | 30.00 | 29.05 | 30.00 | 0.00 | 0.00 | 29.85 | 148 | 7,030,338 | 209,825,114.95 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 200 | 860.00 | |||
| NEIMETH | 1.96 | 1.96 | 1.97 | 1.77 | 1.96 | 0.00 | 0.00 | 1.85 | 85 | 7,279,120 | 13,463,680.67 |
| NEM | 8.30 | 8.30 | 8.75 | 8.75 | 8.75 | 0.45 | 5.42 | 8.72 | 49 | 622,031 | 5,421,533.70 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 869.70 | 69 | 107,376 | 93,384,890.60 | |||
| NGXGROUP | 21.50 | 21.50 | 21.50 | 0.00 | 20.96 | 28 | 376,208 | 7,886,981.70 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.00 | 8 | 9,261 | 1,046,493.00 | |||
| NNFM | 32.55 | 32.55 | 32.55 | 0.00 | 32.72 | 19 | 65,767 | 2,152,003.20 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 50 | 3,437.50 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.65 | 1.66 | -0.04 | -2.35 | 1.66 | 67 | 3,218,672 | 5,349,779.64 |
| NSLTECH | 0.61 | 0.61 | 0.66 | 0.64 | 0.66 | 0.05 | 8.20 | 0.65 | 30 | 1,135,065 | 739,896.45 |
| OANDO | 77.00 | 77.00 | 80.00 | 75.50 | 75.50 | -1.50 | -1.95 | 78.25 | 606 | 9,539,070 | 746,387,440.85 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 366.53 | 49 | 16,585 | 6,078,884.20 | |||
| OMATEK | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 22 | 721,937 | 491,374.58 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 471.53 | 55 | 51,351 | 24,213,337.10 | |||
| PRESTIGE | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | -1.92 | 0.52 | 12 | 419,830 | 218,461.08 |
| PZ | 19.50 | 19.50 | 17.65 | 17.65 | 17.65 | -1.85 | -9.49 | 17.72 | 29 | 277,308 | 4,912,857.40 |
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 3.87 | 15 | 43,442 | 168,236.52 | |||
| REGALINS | 0.90 | 0.90 | 0.99 | 0.81 | 0.82 | -0.08 | -8.89 | 0.85 | 168 | 16,005,505 | 13,601,345.05 |
| ROYALEX | 0.65 | 0.65 | 0.67 | 0.66 | 0.67 | 0.02 | 3.08 | 0.66 | 18 | 1,100,806 | 728,911.06 |
| RTBRISCOE | 3.36 | 3.36 | 3.64 | 3.26 | 3.50 | 0.14 | 4.17 | 3.47 | 80 | 3,974,005 | 13,805,476.73 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 1.88 | 4 | 9,273 | 17,427.75 | |||
| SEPLAT | 4,513.40 | 4513.40 | 4964.70 | 4964.70 | 4,964.70 | 451.30 | 10.00 | 4964.70 | 22 | 142,717 | 708,547,089.90 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 191.44 | 10 | 1,230 | 235,473.00 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.67 | 11 | 25,581 | 605,554.80 | |||
| SOVRENINS | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.62 | 8 | 280,815 | 173,228.10 |
| STANBIC | 57.95 | 57.95 | 57.95 | 0.00 | 57.14 | 44 | 75,898 | 4,336,666.15 | |||
| STERLINGNG | 5.10 | 5.10 | 5.29 | 4.95 | 5.00 | -0.10 | -1.96 | 5.17 | 164 | 23,565,979 | 121,750,064.88 |
| SUNUASSUR | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 16 | 157,561 | 259,927.65 | |||
| TANTALIZER | 0.65 | 0.65 | 0.68 | 0.67 | 0.67 | 0.02 | 3.08 | 0.67 | 32 | 2,242,153 | 1,510,799.42 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.91 | 6 | 50,960 | 97,163.56 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 612.86 | 62 | 31,427 | 19,260,350.50 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 83.68 | 13 | 4,488 | 375,551.75 | |||
| TRANSCORP | 11.05 | 11.05 | 11.25 | 11.05 | 11.20 | 0.15 | 1.36 | 11.09 | 155 | 5,311,600 | 58,919,117.45 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 275.00 | 86 | 43,998 | 12,099,630.90 | |||
| TRIPPLEG | 4.97 | 4.97 | 4.97 | 0.00 | 4.48 | 30 | 402,534 | 1,804,398.32 | |||
| UACN | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 20.93 | 77 | 1,528,303 | 31,984,077.90 |
| UBA | 27.00 | 27.00 | 27.35 | 26.90 | 27.35 | 0.35 | 1.30 | 26.99 | 810 | 36,737,783 | 991,455,642.55 |
| UCAP | 17.95 | 17.95 | 18.00 | 18.00 | 18.00 | 0.05 | 0.28 | 17.99 | 145 | 2,964,054 | 53,337,044.90 |
| UNILEVER | 19.50 | 19.50 | 19.50 | 0.00 | 19.05 | 57 | 864,825 | 16,474,393.40 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 0.35 | 52 | 7,274,000 | 2,556,820.00 |
| UPDC | 1.70 | 1.70 | 1.70 | 1.60 | 1.68 | -0.02 | -1.18 | 1.67 | 41 | 2,496,673 | 4,170,114.44 |
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.18 | 33 | 220,789 | 1,144,316.60 | |||
| UPL | 2.17 | 2.17 | 2.17 | 0.00 | 2.23 | 22 | 317,753 | 708,533.71 | |||
| VERITASKAP | 1.65 | 1.65 | 1.78 | 1.65 | 1.68 | 0.03 | 1.82 | 1.69 | 152 | 10,411,095 | 17,604,341.14 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 13 | 2,519 | 102,019.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.14 | 26 | 57,178 | 1,208,557.70 | |||
| WAPCO | 36.35 | 36.35 | 37.00 | 37.00 | 37.00 | 0.65 | 1.79 | 36.99 | 106 | 16,679,800 | 616,970,189.85 |
| WAPIC | 0.85 | 0.85 | 0.83 | 0.82 | 0.83 | -0.02 | -2.35 | 0.82 | 18 | 866,821 | 713,175.49 |
| WEMABANK | 7.90 | 7.90 | 8.15 | 7.90 | 8.00 | 0.10 | 1.27 | 7.97 | 146 | 2,877,995 | 22,947,103.10 |
| ZENITHBANK | 37.70 | 37.70 | 37.70 | 37.35 | 37.50 | -0.20 | -0.53 | 37.52 | 329 | 12,909,804 | 484,329,728.75 |
| TOTAL TRANSACTION (115) | 8,688 | 319,868,832 | 6,017,562,070.27 |
