| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.63 | 8 | 30,698 | 80,818.65 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.62 | 15 | 79,842 | 49,683.96 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.99 | 5 | 21,466 | 42,732.00 | |||
| ACCESSCORP | 17.20 | 17.20 | 17.30 | 17.15 | 17.25 | 0.05 | 0.29 | 17.21 | 458 | 81,028,761 | 1,394,621,459.80 |
| AFRIPRUD | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -0.20 | -2.86 | 6.82 | 39 | 495,468 | 3,379,581.05 |
| AIICO | 0.98 | 0.98 | 1.00 | 0.98 | 0.98 | 0.00 | 0.00 | 0.99 | 81 | 3,101,107 | 3,075,265.19 |
| AIRTELAFRI | 2,150.00 | 2,150.00 | 2,150.00 | 0.00 | 2,151.52 | 15 | 290 | 623,940.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 4 | 1,149 | 9,019.65 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 4,691 | 9,382.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.58 | 30 | 141,975 | 1,928,660.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.33 | 14 | 3,536 | 195,640.20 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 45 | 6,861 | 884,382.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 53 | 3,117 | 1,066,014.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.95 | 32 | 91,790 | 1,464,431.60 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.44 | 11 | 6,413 | 214,476.40 | |||
| CAVERTON | 1.30 | 1.30 | 1.39 | 1.39 | 1.39 | 0.09 | 6.92 | 1.37 | 19 | 264,613 | 361,214.57 |
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.93 | 8 | 73,463 | 214,891.71 | |||
| CHAMS | 1.40 | 1.40 | 1.54 | 1.41 | 1.54 | 0.14 | 10.00 | 1.50 | 89 | 7,072,734 | 10,593,606.52 |
| CILEASING | 2.99 | 2.99 | 2.99 | 0.00 | 3.05 | 12 | 74,200 | 225,991.15 | |||
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.37 | 13 | 210,103 | 287,885.17 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 97.10 | 14 | 1,639 | 159,150.45 | |||
| CORNERST | 1.97 | 1.97 | 1.97 | 0.00 | 1.84 | 9 | 189,760 | 349,022.63 | |||
| CUSTODIAN | 10.80 | 10.80 | 10.80 | 10.30 | 10.50 | -0.30 | -2.78 | 10.57 | 103 | 21,063,758 | 222,686,151.90 |
| CUTIX | 3.12 | 3.12 | 3.12 | 0.00 | 3.39 | 13 | 158,700 | 537,407.00 | |||
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.60 | 3 | 240 | 1,344.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 2 | 11 | 6.27 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 76 | 9,584 | 5,665,102.40 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 46.00 | 47.00 | 0.00 | 0.00 | 46.26 | 184 | 1,265,420 | 58,534,604.10 |
| DEAPCAP | 0.48 | 0.48 | 0.48 | 0.00 | 0.47 | 10 | 174,330 | 82,180.00 | |||
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 60 | 1,219,782 | 3,659,005.02 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 1 | 1 | 21.00 | |||
| ETERNA | 14.75 | 14.75 | 15.00 | 15.00 | 15.00 | 0.25 | 1.69 | 15.37 | 98 | 1,209,839 | 18,593,764.70 |
| ETI | 22.00 | 22.00 | 23.85 | 23.85 | 23.85 | 1.85 | 8.41 | 22.97 | 56 | 276,134 | 6,341,657.40 |
| ETRANZACT | 5.05 | 5.05 | 5.05 | 0.00 | 4.61 | 17 | 77,132 | 355,226.50 | |||
| FBNH | 22.75 | 22.75 | 23.00 | 22.50 | 23.00 | 0.25 | 1.10 | 22.84 | 223 | 5,241,129 | 119,730,141.20 |
| FCMB | 7.90 | 7.90 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 7.79 | 80 | 858,493 | 6,683,810.60 |
| FIDELITYBK | 9.75 | 9.75 | 9.55 | 9.20 | 9.20 | -0.55 | -5.64 | 9.35 | 272 | 34,961,513 | 326,954,611.75 |
| FIDSON | 14.15 | 14.15 | 14.15 | 0.00 | 14.14 | 30 | 109,305 | 1,545,801.20 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 40.80 | 66 | 172,475 | 7,036,740.25 | |||
| FTNCOCOA | 1.08 | 1.08 | 1.14 | 1.09 | 1.14 | 0.06 | 5.56 | 1.11 | 41 | 746,354 | 828,227.34 |
| GEREGU | 1,000.00 | 1,000.00 | ,1,000.00 | 0.00 | 900.00 | 29 | 1,673 | 1,505,700.00 | |||
| GTCO | 40.00 | 40.00 | 40.00 | 39.95 | 39.95 | -0.05 | -0.13 | 39.99 | 249 | 13,189,701 | 527,514,515.60 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 22 | 1,317,071 | 412,773.25 |
| GUINNESS | 49.85 | 49.85 | 50.55 | 50.55 | 50.55 | 0.70 | 1.40 | 50.51 | 39 | 143,851 | 7,265,702.50 |
| HONYFLOUR | 3.00 | 3.00 | 3.15 | 3.15 | 3.15 | 0.15 | 5.00 | 3.16 | 25 | 366,261 | 1,159,002.02 |
| IKEJAHOTEL | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.15 | -2.10 | 7.01 | 21 | 393,589 | 2,758,451.90 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.41 | 9 | 26,601 | 330,239.90 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 4 | 25,202 | 160,032.70 | |||
| INTBREW | 3.99 | 3.99 | 4.00 | 4.00 | 4.00 | 0.01 | 0.25 | 3.98 | 47 | 2,639,838 | 10,518,096.10 |
| INTENEGINS | 1.43 | 1.43 | 1.53 | 1.38 | 1.53 | 0.10 | 6.99 | 1.46 | 35 | 1,920,730 | 2,805,272.33 |
| JAIZBANK | 2.05 | 2.05 | 2.10 | 2.07 | 2.10 | 0.05 | 2.44 | 2.09 | 87 | 3,491,828 | 7,312,071.77 |
| JAPAULGOLD | 1.99 | 1.99 | 1.92 | 1.90 | 1.92 | -0.07 | -3.52 | 1.93 | 51 | 933,102 | 1,798,337.12 |
| JBERGER | 82.00 | 82.00 | 82.00 | 0.00 | 74.61 | 38 | 244,222 | 18,220,274.60 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 7 | 7,939 | 67,878.45 | |||
| LASACO | 2.05 | 2.05 | 2.05 | 0.00 | 2.12 | 8 | 105,520 | 223,339.50 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.51 | 3 | 78,197 | 274,566.60 | |||
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.00 | 0.79 | 6 | 20,239 | 15,963.77 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.71 | 26 | 322,684 | 552,733.53 | |||
| MANSARD | 5.50 | 5.50 | 5.60 | 5.50 | 5.60 | 0.10 | 1.82 | 5.55 | 81 | 2,111,951 | 11,713,567.94 |
| MAYBAKER | 6.03 | 6.03 | 6.03 | 0.00 | 5.64 | 28 | 159,104 | 897,175.63 | |||
| MBENEFIT | 0.56 | 0.56 | 0.55 | 0.53 | 0.53 | -0.03 | -5.36 | 0.54 | 10 | 331,401 | 178,182.55 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 3 | 74 | 370.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.89 | 1 | 1 | 4.89 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.70 | 20 | 36,727 | 4,469,834.45 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 223.46 | 217 | 171,506 | 38,325,285.80 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 2 | 2,014 | 22,556.80 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 31.89 | 54 | 412,790 | 13,164,076.20 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 36.80 | 27 | 170,931 | 6,290,260.80 | |||
| NB | 27.90 | 27.90 | 28.00 | 27.35 | 27.35 | -0.55 | -1.97 | 27.99 | 108 | 32,451,290 | 908,235,069.05 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 73 | 283.97 | |||
| NEIMETH | 1.54 | 1.54 | 1.60 | 1.59 | 1.60 | 0.06 | 3.90 | 1.59 | 15 | 1,176,623 | 1,875,534.30 |
| NEM | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 | 8.95 | 48 | 404,954 | 3,625,705.90 |
| NESTLE | 910.00 | 910.00 | 910.00 | 0.00 | 926.52 | 55 | 16,545 | 15,329,311.70 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.53 | 11 | 18,243 | 410,925.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 10 | 5,811 | 656,643.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.53 | 5 | 4,088 | 177,960.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 67.00 | 1 | 1 | 67.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.61 | 19 | 563,507 | 906,052.17 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 2 | 1,699 | 832.51 | |||
| OANDO | 14.05 | 14.05 | 15.45 | 14.25 | 14.60 | 0.55 | 3.91 | 14.98 | 647 | 33,778,459 | 506,028,628.15 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 248.87 | 45 | 42,305 | 10,528,566.30 | |||
| OMATEK | 0.58 | 0.58 | 0.62 | 0.58 | 0.62 | 0.04 | 6.90 | 0.59 | 25 | 1,736,812 | 1,017,632.00 |
| PRESCO | 293.90 | 293.90 | 293.90 | 0.00 | 306.65 | 137 | 413,803 | 126,891,737.10 | |||
| PRESTIGE | 0.55 | 0.55 | 0.52 | 0.50 | 0.50 | -0.05 | -9.09 | 0.51 | 35 | 7,528,680 | 3,816,057.09 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.13 | 14 | 200,889 | 4,244,914.20 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.81 | 10 | 1,000 | 3,808.23 | |||
| REGALINS | 0.38 | 0.38 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00 | 0.37 | 7 | 710,953 | 262,447.14 |
| ROYALEX | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -0.06 | -9.68 | 0.57 | 14 | 417,597 | 236,729.17 |
| RTBRISCOE | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 15 | 193,202 | 113,801.20 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 1 | 1.94 | |||
| SEPLAT | 3,365.50 | 3,365.50 | 3,365.50 | 0.00 | 3397.56 | 79 | 83,976 | 285,313,853.70 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.04 | 14 | 6,218 | 690,437.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.07 | 5 | 6,516 | 130,768.55 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 10 | 182,351 | 74,629.91 | |||
| STANBIC | 52.00 | 52.00 | 52.20 | 52.20 | 52.20 | 0.20 | 0.38 | 52.24 | 63 | 1,574,332 | 82,240,791.85 |
| STERLINGNG | 3.95 | 3.95 | 3.90 | 3.80 | 3.90 | -0.05 | -1.27 | 3.82 | 114 | 3,621,918 | 13,850,058.19 |
| SUNUASSUR | 1.20 | 1.20 | 1.18 | 1.15 | 1.15 | -0.05 | -4.17 | 1.16 | 15 | 546,654 | 634,531.69 |
| TANTALIZER | 0.44 | 0.44 | 0.47 | 0.47 | 0.47 | 0.03 | 6.82 | 0.47 | 11 | 213,301 | 99,914.47 |
| THOMASWY | 1.76 | 1.76 | 1.76 | 0.00 | 1.80 | 1 | 1 | 1.80 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 5 | 112,393 | 39,742,164.80 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 85.32 | 22 | 4,776 | 407,488.32 | |||
| TRANSCORP | 10.30 | 10.30 | 10.30 | 10.00 | 10.30 | 0.00 | 0.00 | 10.12 | 378 | 12,229,479 | 123,753,874.45 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.28 | 3 | 4,266 | 5,460.48 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 67 | 803,089 | 270,319,757.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 450 | 1,674.00 | |||
| UACN | 13.30 | 13.30 | 13.30 | 0.00 | 13.52 | 31 | 171,601 | 2,320,761.25 | |||
| UBA | 21.00 | 21.00 | 21.00 | 20.90 | 21.00 | 0.00 | 0.00 | 20.99 | 463 | 26,561,491 | 557,453,620.75 |
| UCAP | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.10 | -0.52 | 18.93 | 87 | 1,494,295 | 28,284,438.50 |
| UNILEVER | 15.15 | 15.15 | 15.15 | 0.00 | 15.28 | 32 | 134,296 | 2,051,607.05 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.50 | 1 | 125 | 937.50 | |||
| UNITYBNK | 1.25 | 1.25 | 1.20 | 1.13 | 1.20 | -0.05 | -4.00 | 1.15 | 62 | 3,261,554 | 3,757,495.33 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.33 | 0.33 | -0.02 | -5.71 | 0.34 | 46 | 14,512,325 | 4,941,732.25 |
| UPDC | 1.21 | 1.21 | 1.21 | 0.00 | 1.32 | 20 | 236,128 | 312,587.79 | |||
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.32 | 17 | 263,624 | 1,138,029.40 | |||
| UPL | 2.32 | 2.32 | 2.32 | 0.00 | 2.51 | 11 | 124,116 | 311,431.22 | |||
| VERITASKAP | 0.69 | 0.69 | 0.68 | 0.63 | 0.63 | -0.06 | -8.70 | 0.65 | 54 | 4,707,880 | 3,050,857.00 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.43 | 54 | 70,958 | 13,015,980.20 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.36 | 13 | 7,396 | 135,790.45 | |||
| WAPCO | 33.00 | 33.00 | 33.80 | 33.75 | 33.80 | 0.80 | 2.42 | 33.81 | 74 | 1,130,881 | 38,234,403.75 |
| WAPIC | 0.68 | 0.68 | 0.70 | 0.70 | 0.70 | 0.02 | 2.94 | 0.69 | 22 | 1,210,254 | 840,305.02 |
| WEMABANK | 6.85 | 6.85 | 6.85 | 0.00 | 6.62 | 92 | 1,509,307 | 9,995,224.65 | |||
| ZENITHBANK | 33.00 | 33.00 | 33.25 | 32.90 | 33.25 | 0.25 | 0.76 | 33.00 | 505 | 43,241,262 | 1,427,074,376.60 |
| TOTAL TRANSACTION (122) | 7,057 | 386,766,371 | 7,351,577,012 |
