| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.90 | 5 | 556 | 1,613.24 | |||
| ABCTRANS | 0.70 | 0.70 | 0.77 | 0.64 | 0.64 | -0.06 | -8.57 | 0.74 | 33 | 1,485,220 | 1,101,568.72 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.99 | 9 | 22,092 | 43,909.90 | |||
| ACCESSCORP | 19.80 | 19.85 | 19.90 | 19.20 | 19.20 | -0.60 | -3.03 | 19.75 | 601 | 22,685,335 | 448,010,179.05 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 8.12 | 73 | 898,539 | 7,298,077.30 | |||
| AIICO | 1.08 | 1.08 | 1.18 | 1.06 | 1.10 | 0.02 | 1.85 | 1.11 | 164 | 30,838,928 | 34,294,767.49 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2102.28 | 17 | 409 | 859,831.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 2 | 500 | 3,925.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.16 | 8 | 4,100 | 62,142.50 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 51.25 | 3 | 2,002 | 102,605.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 41 | 19,817 | 2,554,411.30 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 56 | 76,702 | 26,232,084.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.55 | 30 | 30,646 | 537,744.70 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 35.04 | 13 | 15,605 | 546,854.00 | |||
| CAVERTON | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.07 | -4.93 | 1.38 | 31 | 430,537 | 595,422.07 |
| CHAMPION | 3.29 | 3.29 | 3.29 | 0.00 | 3.42 | 3 | 2,805 | 9,585.35 | |||
| CHAMS | 2.21 | 2.21 | 2.38 | 2.00 | 2.38 | 0.17 | 7.69 | 2.25 | 131 | 23,185,928 | 52,156,424.33 |
| CILEASING | 3.16 | 3.16 | 3.16 | 2.85 | 3.09 | -0.07 | -2.22 | 2.91 | 108 | 8,447,329 | 24,568,347.79 |
| CONHALLPLC | 1.57 | 1.57 | 1.51 | 1.42 | 1.51 | -0.06 | -3.82 | 1.43 | 71 | 17,176,944 | 24,552,993.00 |
| CONOIL | 115.00 | 115.00 | 126.50 | 126.50 | 126.50 | 11.50 | 10.00 | 126.37 | 97 | 916,713 | 115,846,425.60 |
| CORNERST | 2.29 | 2.29 | 2.25 | 2.11 | 2.11 | -0.18 | -7.86 | 2.15 | 27 | 4,040,020 | 8,700,295.60 |
| CUSTODIAN | 9.95 | 9.95 | 9.95 | 9.50 | 9.50 | -0.45 | -4.52 | 9.93 | 118 | 11,318,199 | 112,415,334.90 |
| CUTIX | 4.10 | 4.10 | 4.20 | 4.20 | 4.20 | 0.10 | 2.44 | 4.14 | 43 | 657,613 | 2,721,205.20 |
| CWG | 8.00 | 8.00 | 7.65 | 7.20 | 7.65 | -0.35 | -4.38 | 7.40 | 44 | 1,366,368 | 10,107,940.15 |
| DAARCOMM | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 4 | 415,178 | 199,285.44 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 74 | 4,319 | 2,552,960.90 | |||
| DANGSUGAR | 41.50 | 41.50 | 41.00 | 40.50 | 40.50 | -1.00 | -2.41 | 40.95 | 206 | 1,806,248 | 73,960,875.05 |
| DEAPCAP | 0.54 | 0.54 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 10 | 2,056,485 | 1,121,531.90 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 0.00 | 2.98 | 28 | 594,299 | 1,773,404.93 | |||
| ETERNA | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -0.80 | -5.00 | 15.30 | 51 | 539,528 | 8,253,940.60 |
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 21.31 | 35 | 36,665 | 781,185.10 | |||
| ETRANZACT | 4.50 | 4.50 | 4.90 | 4.90 | 4.90 | 0.40 | 8.89 | 4.91 | 12 | 151,412 | 743,839.40 |
| FBNH | 23.95 | 23.95 | 23.10 | 22.10 | 23.05 | -0.90 | -3.76 | 22.88 | 303 | 4,569,441 | 104,548,320.10 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.50 | 7.60 | 0.00 | 0.00 | 7.54 | 116 | 2,708,436 | 20,411,032.75 |
| FIDELITYBK | 10.15 | 10.15 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49 | 10.17 | 321 | 5,259,889 | 53,495,462.45 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 14.05 | 23 | 61,739 | 867,733.65 | |||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 0.00 | 43.79 | 69 | 529,978 | 23,205,520.25 | |||
| FTNCOCOA | 1.76 | 1.76 | 1.85 | 1.75 | 1.77 | 0.01 | 0.57 | 1.77 | 58 | 2,500,704 | 4,424,624.34 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.28 | 100 | 144,590 | 130,171,470.80 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.95 | 11 | 19,711 | 58,085.10 | |||
| GTCO | 47.20 | 47.20 | 47.35 | 47.20 | 47.35 | 0.15 | 0.32 | 47.21 | 322 | 13,174,600 | 621,970,563.25 |
| GUINEAINS | 0.36 | 0.36 | 0.35 | 0.34 | 0.34 | -0.02 | -5.56 | 0.35 | 26 | 2,480,799 | 860,825.40 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.10 | 26 | 58,227 | 3,848,670.60 | |||
| HONYFLOUR | 3.34 | 3.34 | 3.34 | 0.00 | 3.30 | 22 | 49,700 | 164,254.20 | |||
| IKEJAHOTEL | 7.65 | 7.65 | 7.00 | 6.95 | 6.95 | -0.70 | -9.15 | 6.99 | 41 | 1,125,605 | 7,868,265.30 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 12.63 | 5 | 4,677 | 59,060.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.98 | 5 | 78,595 | 548,811.50 | |||
| INTBREW | 4.16 | 4.16 | 4.16 | 0.00 | 4.06 | 12 | 125,790 | 510,435.95 | |||
| INTENEGINS | 1.55 | 1.55 | 1.57 | 1.57 | 1.57 | 0.02 | 1.29 | 1.57 | 9 | 615,714 | 966,249.04 |
| JAIZBANK | 2.28 | 2.28 | 2.33 | 2.22 | 2.33 | 0.05 | 2.19 | 2.30 | 131 | 4,864,247 | 11,172,362.93 |
| JAPAULGOLD | 1.88 | 1.88 | 2.00 | 1.70 | 2.00 | 0.12 | 6.38 | 1.90 | 137 | 21,186,592 | 40,293,271.33 |
| JBERGER | 98.00 | 98.00 | 88.60 | 88.60 | 88.60 | -9.40 | -9.59 | 88.77 | 73 | 185,290 | 16,448,113.30 |
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.06 | 3 | 1,488 | 4,554.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 20 | 24,653 | 210,783.15 | |||
| LASACO | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -0.07 | -2.95 | 2.31 | 27 | 1,868,992 | 4,317,232.96 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 6 | 688,044 | 2,202,731.40 |
| LINKASSURE | 1.14 | 1.14 | 1.08 | 1.05 | 1.05 | -0.09 | -7.89 | 1.06 | 25 | 2,691,729 | 2,846,297.67 |
| LIVESTOCK | 1.76 | 1.76 | 1.85 | 1.70 | 1.85 | 0.09 | 5.11 | 1.78 | 33 | 775,639 | 1,379,297.17 |
| MANSARD | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.10 | -1.82 | 5.40 | 40 | 4,278,674 | 23,119,584.08 |
| MAYBAKER | 5.50 | 5.50 | 5.51 | 5.51 | 5.51 | 0.01 | 0.18 | 5.53 | 26 | 298,708 | 1,651,031.00 |
| MBENEFIT | 0.60 | 0.60 | 0.62 | 0.61 | 0.61 | 0.01 | 1.67 | 0.61 | 23 | 5,822,308 | 3,561,182.90 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.81 | 12 | 52,942 | 254,404.76 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.02 | 3 | 4,000 | 16,090.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 122.04 | 10 | 3,688 | 450,083.25 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 201.89 | 385 | 431,117 | 87,037,825.70 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 584 | 5,898.40 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.93 | 42 | 323,044 | 11,607,578.70 | |||
| NASCON | 34.20 | 34.20 | 34.20 | 0.00 | 34.87 | 69 | 745,248 | 25,988,054.35 | |||
| NB | 29.10 | 29.10 | 29.10 | 0.00 | 29.54 | 67 | 308,944 | 9,126,340.70 | |||
| NEIMETH | 1.64 | 1.64 | 1.68 | 1.61 | 1.61 | -0.03 | -1.83 | 1.65 | 27 | 896,210 | 1,478,026.25 |
| NEM | 8.40 | 8.40 | 8.40 | 0.00 | 9.10 | 15 | 99,997 | 909,711.40 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 902.92 | 60 | 20,756 | 18,740,962.60 | |||
| NGXGROUP | 22.00 | 22.00 | 23.30 | 23.30 | 23.30 | 1.30 | 5.91 | 23.28 | 19 | 211,606 | 4,926,946.55 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.78 | 14 | 32,370 | 3,650,650.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 11 | 10,757 | 467,929.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 4 | 250.00 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.68 | 1.60 | 1.68 | 0.03 | 1.82 | 1.60 | 68 | 4,880,449 | 7,827,213.75 |
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.59 | 5 | 57,200 | 33,516.00 | |||
| OANDO | 15.50 | 17.05 | 17.05 | 16.00 | 17.00 | 1.50 | 9.68 | 16.74 | 755 | 53,828,108 | 901,105,906.50 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 299.25 | 42 | 31,532 | 9,435,846.50 | |||
| OMATEK | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 26 | 3,193,346 | 2,076,627.90 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 349.06 | 68 | 218,815 | 76,379,834.80 | |||
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.51 | 0.52 | 0.01 | 1.96 | 0.52 | 12 | 1,577,921 | 816,927.51 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.82 | 17 | 46,364 | 919,025.00 | |||
| REDSTAREX | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.03 | -0.78 | 3.82 | 14 | 295,680 | 1,129,173.43 |
| REGALINS | 0.44 | 0.44 | 0.45 | 0.43 | 0.45 | 0.01 | 2.27 | 0.43 | 8 | 738,581 | 320,941.07 |
| ROYALEX | 0.65 | 0.65 | 0.69 | 0.67 | 0.68 | 0.03 | 4.62 | 0.68 | 34 | 3,051,237 | 2,066,712.88 |
| RTBRISCOE | 0.70 | 0.70 | 0.73 | 0.70 | 0.73 | 0.03 | 4.29 | 0.71 | 29 | 736,156 | 526,185.39 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 3 | 5.82 | |||
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3439.30 | 46 | 4,342 | 14,933,434.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 8 | 4,000 | 446,000.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.80 | 3 | 2,794 | 58,114.60 | |||
| SOVRENINS | 0.46 | 0.46 | 0.49 | 0.47 | 0.49 | 0.03 | 6.52 | 0.47 | 16 | 2,366,335 | 1,119,265.55 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 54.36 | 46 | 75,588 | 4,108,927.75 | |||
| STERLINGNG | 4.25 | 4.25 | 4.20 | 3.85 | 4.06 | -0.19 | -4.47 | 4.05 | 94 | 6,997,516 | 28,310,206.95 |
| SUNUASSUR | 1.26 | 1.26 | 1.30 | 1.14 | 1.25 | -0.01 | -0.79 | 1.23 | 22 | 3,666,775 | 4,511,461.70 |
| TANTALIZER | 0.50 | 0.50 | 0.52 | 0.50 | 0.52 | 0.02 | 4.00 | 0.52 | 13 | 581,015 | 300,731.06 |
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.40 | 3 | 1,004 | 2,409.56 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 414.99 | 53 | 34,148 | 14,171,075.50 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.01 | 26 | 8,905 | 792,595.60 | |||
| TRANSCORP | 12.65 | 12.65 | 12.90 | 12.55 | 12.85 | 0.20 | 1.58 | 12.58 | 246 | 19,128,553 | 240,645,493.95 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 4 | 25,187 | 30,980.01 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 91 | 3,025,888 | 1,018,513,900.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 6,650 | 24,738.00 | |||
| UACN | 15.10 | 15.10 | 15.10 | 0.00 | 14.35 | 28 | 137,850 | 1,977,535.00 | |||
| UBA | 23.55 | 23.55 | 24.00 | 23.15 | 23.70 | 0.15 | 0.64 | 23.63 | 394 | 10,780,918 | 254,731,748.20 |
| UCAP | 27.85 | 27.85 | 28.10 | 27.10 | 28.10 | 0.25 | 0.90 | 27.98 | 263 | 11,117,706 | 311,051,136.40 |
| UNILEVER | 17.45 | 17.45 | 17.45 | 0.00 | 17.67 | 29 | 124,135 | 2,192,925.45 | |||
| UNITYBNK | 1.52 | 1.52 | 1.60 | 1.51 | 1.51 | -0.01 | -0.66 | 1.56 | 36 | 970,155 | 1,512,207.57 |
| UNIVINSURE | 0.40 | 0.40 | 0.39 | 0.37 | 0.37 | -0.03 | -7.50 | 0.38 | 67 | 14,123,429 | 5,328,591.82 |
| UPDC | 1.30 | 1.30 | 1.30 | 1.28 | 1.28 | -0.02 | -1.54 | 1.29 | 20 | 1,264,006 | 1,634,775.19 |
| UPDCREIT | 5.00 | 5.00 | 5.10 | 4.50 | 4.50 | -0.50 | -10.00 | 4.63 | 82 | 4,600,218 | 21,284,731.90 |
| UPL | 2.10 | 2.10 | 2.29 | 2.29 | 2.29 | 0.19 | 9.05 | 2.29 | 10 | 140,106 | 320,947.55 |
| VERITASKAP | 1.05 | 1.05 | 1.15 | 1.01 | 1.15 | 0.10 | 9.52 | 1.14 | 154 | 26,583,179 | 30,415,858.55 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 41.41 | 42 | 179,464 | 7,431,308.30 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 19.23 | 17 | 82,226 | 1,581,327.55 | |||
| WAPCO | 35.00 | 35.00 | 36.00 | 36.00 | 36.00 | 1.00 | 2.86 | 35.97 | 88 | 5,858,260 | 210,700,055.20 |
| WAPIC | 0.79 | 0.79 | 0.85 | 0.79 | 0.79 | 0.00 | 0.00 | 0.80 | 68 | 4,566,573 | 3,645,594.57 |
| WEMABANK | 7.10 | 7.10 | 7.05 | 6.90 | 7.05 | -0.05 | -0.70 | 6.95 | 70 | 1,734,776 | 12,051,073.70 |
| ZENITHBANK | 37.45 | 37.45 | 37.75 | 37.00 | 37.50 | 0.05 | 0.13 | 37.46 | 501 | 16,431,411 | 615,503,008.55 |
| TOTAL TRANSACTION (120) | 8,521 | 411,841,371 | 6,020,527,367 |
