| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 3.14 | 5 | 25,510 | 79,984.00 | |||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 1.16 | 19 | 53,567 | 62,183.99 | |||
| ACADEMY | 2.72 | 2.72 | 2.99 | 2.99 | 2.99 | 0.27 | 9.93 | 2.99 | 5 | 138,369 | 413,723.31 |
| ACCESSCORP | 27.60 | 27.60 | 28.00 | 27.60 | 28.00 | 0.40 | 1.45 | 27.82 | 582 | 23,643,459 | 657,663,820.10 |
| AFRIPRUD | 29.75 | 29.75 | 31.95 | 29.75 | 31.95 | 2.20 | 7.39 | 30.56 | 159 | 2,691,371 | 82,235,627.05 |
| AIICO | 1.69 | 1.69 | 1.75 | 1.68 | 1.69 | 0.00 | 0.00 | 1.70 | 156 | 4,236,858 | 7,202,294.99 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 5 | 566 | 1,342,835.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.91 | 7 | 570 | 3,937.05 | |||
| ARADEL | 569.30 | 569.30 | 569.30 | 0.00 | 550.18 | 307 | 1,130,785 | 622,136,094.40 | |||
| AUSTINLAZ | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.80 | 5 | 116,857 | 210,677.60 |
| BERGER | 21.00 | 21.00 | 21.00 | 0.00 | 21.00 | 30 | 169,096 | 3,550,567.90 | |||
| BETAGLAS | 86.50 | 86.50 | 86.50 | 0.00 | 90.94 | 51 | 85,454 | 7,771,307.05 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 94 | 438,004 | 36,660,934.80 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 373.50 | 45 | 17,498 | 6,535,503.00 | |||
| CADBURY | 26.70 | 26.70 | 29.35 | 28.20 | 29.35 | 2.65 | 9.93 | 29.16 | 193 | 5,203,602 | 151,719,463.50 |
| CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 47.02 | 14 | 538,257 | 25,307,162.55 |
| CAVERTON | 2.05 | 2.05 | 2.10 | 2.10 | 2.10 | 0.05 | 2.44 | 2.12 | 53 | 660,018 | 1,402,182.64 |
| CHAMPION | 3.70 | 3.70 | 3.70 | 0.00 | 3.89 | 17 | 225,716 | 877,871.26 | |||
| CHAMS | 2.12 | 2.12 | 2.30 | 2.14 | 2.25 | 0.13 | 6.13 | 2.26 | 174 | 12,124,880 | 27,344,619.76 |
| CILEASING | 3.90 | 3.90 | 3.85 | 3.76 | 3.76 | -0.14 | -3.59 | 3.83 | 43 | 1,187,192 | 4,550,009.10 |
| CONHALLPLC | 3.05 | 3.05 | 3.10 | 3.04 | 3.04 | -0.01 | -0.33 | 3.08 | 55 | 4,616,916 | 14,212,175.50 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 28 | 11,662 | 4,064,207.00 | |||
| CORNERST | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.06 | -1.79 | 3.29 | 27 | 684,740 | 2,251,731.40 |
| CUSTODIAN | 18.55 | 18.55 | 18.60 | 18.60 | 18.60 | 0.05 | 0.27 | 18.68 | 75 | 1,153,321 | 21,547,843.90 |
| CUTIX | 2.40 | 2.40 | 2.55 | 2.40 | 2.45 | 0.05 | 2.08 | 2.42 | 170 | 24,310,241 | 58,740,402.88 |
| CWG | 8.00 | 8.00 | 8.40 | 8.15 | 8.40 | 0.40 | 5.00 | 8.23 | 135 | 3,377,290 | 27,808,548.55 |
| DAARCOMM | 0.81 | 0.81 | 0.81 | 0.00 | 0.78 | 26 | 388,615 | 304,249.89 | |||
| DANGCEM | 394.00 | 394.00 | 394.00 | 0.00 | 394.97 | 249 | 452,348 | 178,663,634.60 | |||
| DANGSUGAR | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -0.70 | -1.92 | 35.97 | 210 | 1,618,782 | 58,231,131.65 |
| DEAPCAP | 1.05 | 1.05 | 1.09 | 1.09 | 1.09 | 0.04 | 3.81 | 1.06 | 32 | 941,705 | 998,797.47 |
| ELLAHLAKES | 3.20 | 3.20 | 3.24 | 3.20 | 3.22 | 0.02 | 0.63 | 3.22 | 79 | 5,892,643 | 18,991,822.72 |
| ENAMELWA | 21.20 | 21.20 | 21.20 | 0.00 | 23.01 | 2 | 23,556 | 542,088.00 | |||
| ETERNA | 33.35 | 33.35 | 36.65 | 34.50 | 36.65 | 3.30 | 9.90 | 35.60 | 427 | 7,237,385 | 257,616,627.65 |
| ETI | 31.30 | 31.30 | 31.30 | 0.00 | 31.10 | 61 | 421,280 | 13,099,901.45 | |||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.41 | 10 | 15,467 | 99,100.50 | |||
| EUNISELL | 13.34 | 13.34 | 13.34 | 0.00 | 12.20 | 13 | 59,993 | 732,080.93 | |||
| FBNH | 32.00 | 32.00 | 33.00 | 31.70 | 33.00 | 1.00 | 3.13 | 31.99 | 298 | 9,568,262 | 306,047,435.65 |
| FCMB | 11.60 | 11.60 | 11.95 | 11.60 | 11.90 | 0.30 | 2.59 | 11.73 | 224 | 6,227,247 | 73,065,813.50 |
| FIDELITYBK | 19.85 | 19.85 | 21.15 | 19.85 | 20.80 | 0.95 | 4.79 | 20.85 | 487 | 20,441,025 | 426,283,620.10 |
| FIDSON | 19.10 | 19.10 | 20.90 | 20.90 | 20.90 | 1.80 | 9.42 | 20.12 | 187 | 2,216,991 | 44,603,867.30 |
| FTNCOCOA | 1.88 | 1.88 | 1.87 | 1.70 | 1.87 | -0.01 | -0.53 | 1.77 | 97 | 3,934,008 | 6,956,362.66 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 39 | 3,566 | 3,690,810.00 | |||
| GOLDBREW | 7.87 | 7.87 | 7.87 | 0.00 | 7.16 | 10 | 50,465 | 361,410.25 | |||
| GTCO | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 63.99 | 290 | 5,750,843 | 367,998,881.45 |
| GUINEAINS | 0.85 | 0.85 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00 | 0.87 | 83 | 2,039,789 | 1,773,238.77 |
| GUINNESS | 77.00 | 77.00 | 77.00 | 0.00 | 76.70 | 38 | 84,134 | 6,452,964.50 | |||
| HMCALL | 4.98 | 4.98 | 4.98 | 0.00 | 5.23 | 8 | 41,788 | 218,436.52 | |||
| HONYFLOUR | 9.50 | 9.50 | 9.88 | 9.52 | 9.52 | 0.02 | 0.21 | 9.72 | 201 | 3,561,105 | 34,602,620.92 |
| IKEJAHOTEL | 10.35 | 10.35 | 11.25 | 11.25 | 11.25 | 0.90 | 8.70 | 11.12 | 39 | 284,534 | 3,164,543.80 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.86 | 10 | 6,020 | 209,848.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 1 | 20,000 | 126,000.00 | |||
| INTBREW | 5.40 | 5.40 | 5.40 | 0.00 | 5.38 | 32 | 512,868 | 2,761,139.72 | |||
| INTENEGINS | 2.50 | 2.50 | 2.50 | 0.00 | 2.42 | 17 | 345,481 | 837,510.30 | |||
| JAIZBANK | 3.40 | 3.40 | 3.32 | 3.29 | 3.30 | -0.10 | -2.94 | 3.30 | 211 | 8,167,548 | 26,973,307.75 |
| JAPAULGOLD | 2.18 | 2.18 | 2.20 | 2.11 | 2.11 | -0.07 | -3.21 | 2.17 | 86 | 3,570,203 | 7,733,274.74 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 127.79 | 57 | 44,399 | 5,673,593.40 | |||
| JOHNHOLT | 7.51 | 7.51 | 7.51 | 0.00 | 7.64 | 26 | 147,503 | 1,126,864.87 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 7 | 13,100 | 121,830.00 | |||
| LASACO | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.06 | -2.00 | 2.92 | 34 | 735,570 | 2,147,943.80 |
| LEARNAFRCA | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -0.20 | -4.44 | 4.32 | 10 | 169,569 | 733,330.54 |
| LINKASSURE | 1.48 | 1.48 | 1.48 | 0.00 | 1.45 | 14 | 257,823 | 374,946.99 | |||
| LIVESTOCK | 5.28 | 5.28 | 5.80 | 5.39 | 5.80 | 0.52 | 9.85 | 5.68 | 166 | 6,725,571 | 38,197,967.24 |
| MANSARD | 9.45 | 9.45 | 9.55 | 9.26 | 9.26 | -0.19 | -2.01 | 9.38 | 80 | 1,114,472 | 10,450,898.50 |
| MAYBAKER | 7.75 | 7.75 | 8.50 | 8.40 | 8.50 | 0.75 | 9.68 | 8.40 | 80 | 2,648,845 | 22,259,778.60 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.35 | 4 | 14,288 | 119,304.80 | |||
| MRS | 168.00 | 168.00 | 168.00 | 0.00 | 170.24 | 107 | 393,457 | 66,981,301.20 | |||
| MTNN | 255.00 | 255.00 | 255.00 | 0.00 | 261.30 | 349 | 629,291 | 164,431,198.10 | |||
| MULTIVERSE | 10.05 | 10.05 | 9.05 | 9.05 | 9.05 | -1.00 | -9.95 | 9.12 | 39 | 722,608 | 6,587,307.65 |
| NAHCO | 55.95 | 55.95 | 55.95 | 0.00 | 57.07 | 108 | 1,303,497 | 74,391,274.60 | |||
| NASCON | 39.95 | 39.95 | 40.80 | 40.80 | 40.80 | 0.85 | 2.13 | 40.39 | 75 | 834,694 | 33,713,029.85 |
| NB | 34.00 | 34.00 | 34.00 | 33.90 | 34.00 | 0.00 | 0.00 | 33.49 | 124 | 1,607,494 | 53,842,678.65 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 8.00 | 2 | 1,065 | 8,520.00 | |||
| NEIMETH | 2.90 | 2.90 | 3.14 | 2.90 | 3.14 | 0.24 | 8.28 | 2.98 | 46 | 1,336,187 | 3,980,700.58 |
| NEM | 12.05 | 12.05 | 13.20 | 13.05 | 13.20 | 1.15 | 9.54 | 12.96 | 43 | 812,936 | 10,539,424.30 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 992.72 | 67 | 39,715 | 39,425,814.80 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 28.25 | 18 | 101,035 | 2,853,744.70 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 118.76 | 31 | 24,173 | 2,870,763.90 | |||
| NNFM | 73.30 | 73.30 | 73.30 | 0.00 | 72.20 | 77 | 472,835 | 34,138,822.55 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.77 | 1.74 | 1.74 | -0.15 | -7.94 | 1.75 | 35 | 4,414,191 | 7,731,592.49 |
| NSLTECH | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 246 | 1,259,494 | 881,849.59 |
| OANDO | 70.30 | 70.30 | 71.80 | 70.00 | 70.60 | 0.30 | 0.43 | 70.63 | 597 | 4,006,862 | 282,986,584.85 |
| OKOMUOIL | 537.20 | 537.20 | 536.00 | 536.00 | 536.00 | -1.20 | -0.22 | 536.22 | 157 | 998,771 | 535,565,806.30 |
| OMATEK | 0.80 | 0.80 | 0.82 | 0.82 | 0.82 | 0.02 | 2.50 | 0.80 | 32 | 605,244 | 486,469.11 |
| PRESCO | 685.00 | 685.00 | 700.20 | 685.00 | 700.20 | 15.20 | 2.22 | 689.21 | 227 | 1,191,583 | 821,252,514.90 |
| PRESTIGE | 1.19 | 1.19 | 1.29 | 1.22 | 1.26 | 0.07 | 5.88 | 1.25 | 46 | 5,731,086 | 7,159,738.59 |
| PZ | 22.30 | 22.30 | 23.60 | 23.60 | 23.60 | 1.30 | 5.83 | 23.79 | 69 | 1,082,757 | 25,761,132.40 |
| REDSTAREX | 5.50 | 5.50 | 5.50 | 0.00 | 5.66 | 9 | 49,103 | 277,972.95 | |||
| REGALINS | 0.71 | 0.71 | 0.78 | 0.77 | 0.77 | 0.06 | 8.45 | 0.77 | 213 | 6,041,820 | 4,651,975.28 |
| ROYALEX | 0.99 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00 | 0.00 | 0.99 | 29 | 5,338,066 | 5,272,244.78 |
| RTBRISCOE | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 21 | 613,848 | 1,654,513.30 |
| SCOA | 3.67 | 3.67 | 3.67 | 0.00 | 3.78 | 21 | 99,640 | 376,733.63 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 46 | 5,470 | 28,061,100.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 209.68 | 30 | 89,197 | 18,702,523.30 | |||
| SKYAVN | 43.50 | 43.50 | 43.50 | 0.00 | 39.46 | 38 | 156,493 | 6,175,618.00 | |||
| SOVRENINS | 1.20 | 1.20 | 1.32 | 1.15 | 1.21 | 0.01 | 0.83 | 1.26 | 80 | 5,645,657 | 7,125,884.60 |
| STANBIC | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.00 | -1.59 | 62.02 | 100 | 8,810,100 | 546,376,152.10 |
| STERLINGNG | 5.99 | 5.99 | 6.09 | 5.90 | 5.95 | -0.04 | -0.67 | 5.97 | 240 | 22,792,235 | 136,028,804.03 |
| SUNUASSUR | 5.01 | 5.01 | 5.01 | 0.00 | 5.15 | 26 | 156,941 | 807,989.38 | |||
| TANTALIZER | 2.08 | 2.08 | 2.06 | 2.00 | 2.00 | -0.08 | -3.85 | 2.00 | 71 | 5,046,472 | 10,114,305.70 |
| THOMASWY | 1.85 | 1.85 | 1.85 | 0.00 | 2.02 | 7 | 101,611 | 204,948.56 | |||
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 653.33 | 64 | 17,589 | 11,491,449.60 | |||
| TRANSCOHOT | 114.65 | 114.65 | 114.65 | 0.00 | 108.55 | 24 | 7,796 | 846,264.25 | |||
| TRANSCORP | 53.60 | 53.60 | 54.00 | 50.05 | 54.00 | 0.40 | 0.75 | 53.58 | 269 | 5,128,305 | 274,749,828.30 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 1 | 1,122 | 2,019.60 | |||
| TRANSPOWER | 349.80 | 349.80 | 349.80 | 0.00 | 314.90 | 48 | 33,769 | 10,633,858.10 | |||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 2.20 | 10 | 38,350 | 84,196.50 | |||
| UACN | 36.05 | 36.05 | 36.05 | 0.00 | 36.13 | 64 | 550,493 | 19,887,110.95 | |||
| UBA | 38.00 | 38.00 | 39.40 | 38.00 | 39.15 | 1.15 | 3.03 | 38.89 | 461 | 10,139,619 | 394,371,336.00 |
| UCAP | 22.90 | 22.90 | 23.85 | 23.15 | 23.85 | 0.95 | 4.15 | 23.40 | 342 | 10,187,606 | 238,412,650.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 35.20 | 1 | 10 | 352.00 | |||
| UNILEVER | 37.80 | 37.80 | 37.80 | 0.00 | 38.47 | 39 | 75,619 | 2,909,363.40 | |||
| UNIVINSURE | 0.69 | 0.69 | 0.70 | 0.65 | 0.69 | 0.00 | 0.00 | 0.68 | 111 | 19,762,865 | 13,509,240.12 |
| UPDC | 2.36 | 2.59 | 2.59 | 2.59 | 2.59 | 0.23 | 9.75 | 2.59 | 42 | 14,939,513 | 38,693,338.67 |
| UPDCREIT | 6.20 | 6.20 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 6.14 | 45 | 1,115,166 | 6,851,820.75 |
| UPL | 5.04 | 5.04 | 5.04 | 0.00 | 4.72 | 21 | 600,307 | 2,831,450.10 | |||
| VERITASKAP | 1.18 | 1.18 | 1.20 | 1.17 | 1.17 | -0.01 | -0.85 | 1.19 | 146 | 12,069,426 | 14,341,962.55 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 43.69 | 58 | 566,907 | 24,768,022.40 | |||
| VITAFOAM | 34.35 | 34.35 | 37.25 | 35.00 | 37.25 | 2.90 | 8.44 | 34.86 | 142 | 2,348,466 | 81,863,062.00 |
| WAPCO | 70.90 | 70.90 | 74.95 | 71.00 | 74.95 | 4.05 | 5.71 | 71.70 | 141 | 6,861,847 | 491,987,603.55 |
| WAPIC | 2.49 | 2.49 | 2.72 | 2.32 | 2.64 | 0.15 | 6.02 | 2.55 | 66 | 2,502,281 | 6,388,022.81 |
| WEMABANK | 11.35 | 11.35 | 11.35 | 11.00 | 11.35 | 0.00 | 0.00 | 11.13 | 228 | 8,381,314 | 93,300,137.75 |
| ZENITHBANK | 50.30 | 50.30 | 52.00 | 50.50 | 52.00 | 1.70 | 3.38 | 50.94 | 509 | 16,779,525 | 854,785,571.40 |
| TOTAL TRANSACTION (122) | 12,657 | 377,214,113 | 9,214,172,383.98 |
