| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 3.01 | 12 | 33,622 | 101,210.66 | |||
| ABCTRANS | 1.32 | 1.32 | 1.32 | 0.00 | 1.30 | 35 | 372,897 | 484,507.14 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.94 | 5 | 31,920 | 93,970.40 | |||
| ACCESSCORP | 19.70 | 19.95 | 19.95 | 19.55 | 19.60 | -0.10 | -0.51 | 19.67 | 417 | 15,432,999 | 303,518,759.10 |
| AFRIPRUD | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.10 | -1.08 | 9.11 | 64 | 993,166 | 9,050,799.60 |
| AIICO | 1.17 | 1.17 | 1.22 | 1.16 | 1.22 | 0.05 | 4.27 | 1.18 | 95 | 5,636,017 | 6,665,093.44 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2152.91 | 33 | 1,799 | 3,873,092.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 200 | 1,570.00 | |||
| ARADEL | 772.90 | 772.90 | 772.90 | 772.90 | #DIV/0! | 772.90 | 174 | 18,709,802 | 14,460,805,965.80 | ||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.85 | 23 | 109,334 | 1,951,186.15 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.57 | 11 | 9,235 | 411,627.30 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 100.72 | 68 | 60,858 | 6,129,566.70 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 363.98 | 32 | 2,459 | 895,022.70 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.75 | 35 | 118,624 | 2,105,966.40 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.66 | 14 | 79,809 | 2,606,363.50 | |||
| CAVERTON | 2.60 | 2.60 | 2.66 | 2.60 | 2.60 | 0.00 | 0.00 | 2.62 | 102 | 2,750,901 | 7,219,667.85 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.19 | 9 | 116,048 | 370,066.40 | |||
| CHAMS | 2.05 | 2.05 | 2.05 | 2.00 | 2.00 | -0.05 | -2.44 | 2.03 | 104 | 18,823,776 | 38,220,149.05 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.65 | 20 | 319,855 | 1,167,052.35 | |||
| CONHALLPLC | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.13 | 9.35 | 1.51 | 38 | 1,121,182 | 1,688,280.88 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 165.39 | 155 | 817,681 | 135,240,302.25 | |||
| CORNERST | 2.60 | 2.60 | 2.55 | 2.50 | 2.50 | -0.10 | -3.85 | 2.51 | 20 | 733,843 | 1,843,019.36 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 11.83 | 45 | 147,957 | 1,749,806.30 | |||
| CUTIX | 2.59 | 2.59 | 2.51 | 2.51 | 2.51 | -0.08 | -3.09 | 2.51 | 46 | 37,925,049 | 95,200,383.07 |
| CWG | 6.00 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00 | 5.98 | 25 | 1,140,305 | 6,814,083.65 |
| DAARCOMM | 0.57 | 0.57 | 0.58 | 0.57 | 0.58 | 0.01 | 1.75 | 0.60 | 30 | 731,777 | 435,443.74 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 59 | 17,738 | 7,645,078.00 | |||
| DANGSUGAR | 31.00 | 31.00 | 32.00 | 31.95 | 31.95 | 0.95 | 3.06 | 31.97 | 158 | 608,730 | 19,458,926.50 |
| DEAPCAP | 1.36 | 1.36 | 1.36 | 1.32 | 1.32 | -0.04 | -2.94 | 1.33 | 48 | 1,244,919 | 1,659,193.76 |
| ELLAHLAKES | 4.18 | 4.18 | 4.26 | 4.00 | 4.00 | -0.18 | -4.31 | 4.17 | 78 | 3,916,989 | 16,340,382.16 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.20 | 1 | 2,000 | 42,400.00 | |||
| ETERNA | 24.70 | 24.70 | 24.70 | 0.00 | 24.07 | 68 | 494,580 | 11,906,196.75 | |||
| ETI | 24.00 | 24.00 | 24.20 | 24.20 | 24.20 | 0.20 | 0.83 | 24.18 | 48 | 875,002 | 21,155,266.00 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.88 | 6 | 14,693 | 101,084.00 | |||
| FBNH | 26.00 | 26.00 | 26.25 | 26.15 | 26.25 | 0.25 | 0.96 | 26.17 | 210 | 3,083,202 | 80,687,099.15 |
| FCMB | 8.50 | 8.50 | 8.50 | 8.25 | 8.35 | -0.15 | -1.76 | 8.37 | 132 | 2,779,635 | 23,273,386.10 |
| FIDELITYBK | 14.70 | 14.70 | 14.80 | 14.40 | 14.60 | -0.10 | -0.68 | 14.55 | 273 | 4,564,633 | 66,399,802.25 |
| FIDSON | 15.10 | 15.10 | 15.75 | 15.75 | 15.75 | 0.65 | 4.30 | 15.57 | 57 | 209,996 | 3,270,268.70 |
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.11 | 48 | 333,409 | 20,706,880.90 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.90 | 1.85 | 1.90 | 0.01 | 0.53 | 1.88 | 23 | 1,813,810 | 3,410,261.70 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 28 | 611 | 632,385.00 | |||
| GTCO | 49.00 | 49.00 | 49.90 | 48.00 | 49.90 | 0.90 | 1.84 | 49.21 | 305 | 4,333,568 | 213,258,488.20 |
| GUINEAINS | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 | -6.12 | 0.47 | 21 | 533,039 | 250,695.42 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.75 | 49 | 855,898 | 55,422,679.10 |
| HONYFLOUR | 4.35 | 4.35 | 4.35 | 0.00 | 4.17 | 56 | 574,730 | 2,397,891.86 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.57 | 10 | 455,810 | 3,452,230.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 3 | 1,503 | 47,344.50 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.06 | 35 | 710,035 | 2,883,069.90 |
| INTENEGINS | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -0.10 | -6.37 | 1.47 | 5 | 313,886 | 461,577.42 |
| JAIZBANK | 2.41 | 2.41 | 2.41 | 2.39 | 2.39 | -0.02 | -0.83 | 2.40 | 63 | 1,618,050 | 3,883,345.86 |
| JAPAULGOLD | 2.41 | 2.41 | 2.45 | 2.38 | 2.40 | -0.01 | -0.41 | 2.41 | 105 | 3,923,146 | 9,467,331.06 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 150.14 | 71 | 306,229 | 45,977,456.05 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.76 | 7 | 29,781 | 82,234.88 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 690 | 6,396.30 | |||
| LASACO | 2.70 | 2.70 | 2.61 | 2.60 | 2.61 | -0.09 | -3.33 | 2.60 | 40 | 1,320,924 | 3,433,484.88 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.18 | 9 | 12,430 | 39,498.85 | |||
| LINKASSURE | 0.93 | 0.93 | 0.98 | 0.98 | 0.98 | 0.05 | 5.38 | 0.98 | 6 | 151,100 | 147,792.10 |
| LIVESTOCK | 3.28 | 3.28 | 3.40 | 3.35 | 3.35 | 0.07 | 2.13 | 3.37 | 72 | 1,036,776 | 3,497,031.58 |
| MANSARD | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | -0.20 | -3.48 | 5.59 | 67 | 943,799 | 5,276,867.66 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.84 | 21 | 103,804 | 709,504.55 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 9.37 | 4 | 157,234 | 1,473,172.60 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 51,193 | 205,283.93 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 124.85 | 27 | 20,337 | 2,539,010.50 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 186.01 | 260 | 153,169 | 28,491,652.80 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 14 | 166,920 | 1,328,105.00 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 33.24 | 52 | 378,301 | 12,574,128.65 | |||
| NASCON | 30.00 | 30.00 | 32.00 | 32.00 | 32.00 | 2.00 | 6.67 | 31.77 | 49 | 650,111 | 20,651,071.40 |
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 29.12 | 74 | 282,516 | 8,225,893.30 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.95 | 48 | 2,452,560 | 4,773,715.69 |
| NEM | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.10 | -1.27 | 7.87 | 34 | 581,641 | 4,577,637.45 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 834.02 | 41 | 57,657 | 48,086,818.90 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.30 | 11 | 42,001 | 894,671.40 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.47 | 4 | 120 | 13,496.00 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 11 | 9,347 | 293,028.45 | |||
| NPFMCRFBK | 1.57 | 1.57 | 1.57 | 0.00 | 1.58 | 23 | 403,394 | 637,989.69 | |||
| NSLTECH | 0.65 | 0.65 | 0.66 | 0.61 | 0.61 | -0.04 | -6.15 | 0.64 | 36 | 1,414,220 | 902,068.00 |
| OANDO | 70.00 | 70.00 | 71.90 | 71.75 | 71.90 | 1.90 | 2.71 | 71.74 | 552 | 3,674,076 | 263,585,099.60 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 343.97 | 54 | 80,263 | 27,607,949.30 | |||
| OMATEK | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 18 | 1,103,446 | 749,729.80 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 443.32 | 51 | 29,138 | 12,917,512.10 | |||
| PRESTIGE | 0.53 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 0.53 | 33 | 13,893,384 | 7,342,863.12 |
| PZ | 19.70 | 19.70 | 19.70 | 0.00 | 18.04 | 27 | 65,114 | 1,174,775.60 | |||
| REDSTAREX | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.05 | -1.22 | 4.10 | 17 | 230,300 | 945,293.50 |
| REGALINS | 0.72 | 0.72 | 0.72 | 0.67 | 0.68 | -0.04 | -5.56 | 0.68 | 66 | 2,293,135 | 1,559,852.39 |
| ROYALEX | 0.73 | 0.73 | 0.75 | 0.70 | 0.75 | 0.02 | 2.74 | 0.73 | 27 | 815,970 | 598,936.60 |
| RTBRISCOE | 3.31 | 3.31 | 3.20 | 3.02 | 3.20 | -0.11 | -3.32 | 3.12 | 38 | 1,213,402 | 3,788,750.70 |
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 5023.23 | 90 | 32,638 | 163,948,253.50 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 185.50 | 7 | 5,139 | 953,284.50 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.52 | 6 | 15,715 | 369,573.75 | |||
| SOVRENINS | 0.58 | 0.58 | 0.56 | 0.55 | 0.56 | -0.02 | -3.45 | 0.57 | 20 | 689,283 | 390,830.73 |
| STANBIC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 57.00 | 45 | 14,374,081 | 819,300,725.50 |
| STERLINGNG | 4.98 | 4.98 | 4.98 | 4.80 | 4.80 | -0.18 | -3.61 | 4.88 | 134 | 4,917,845 | 24,004,714.69 |
| SUNUASSUR | 1.70 | 1.70 | 1.75 | 1.75 | 1.75 | 0.05 | 2.94 | 1.81 | 21 | 537,027 | 970,343.26 |
| TANTALIZER | 0.60 | 0.60 | 0.60 | 0.55 | 0.55 | -0.05 | -8.33 | 0.55 | 38 | 2,162,803 | 1,199,312.15 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0.00 | 1.94 | 3 | 101,505 | 196,724.70 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 617.58 | 54 | 11,475 | 7,086,686.40 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 85.46 | 10 | 2,744 | 234,502.80 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 283.41 | 110 | 191,086 | 54,156,215.60 | |||
| TRIPPLEG | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00 | 0.00 | 1.87 | 43 | 1,107,306 | 2,069,273.80 |
| UACN | 20.60 | 20.60 | 20.20 | 20.00 | 20.00 | -0.60 | -2.91 | 20.12 | 60 | 2,204,618 | 44,363,995.90 |
| UBA | 26.50 | 26.50 | 26.95 | 26.20 | 26.50 | 0.00 | 0.00 | 26.45 | 850 | 33,939,156 | 897,807,468.50 |
| UCAP | 18.25 | 18.25 | 18.25 | 18.00 | 18.10 | -0.15 | -0.82 | 18.12 | 235 | 8,782,298 | 159,138,819.85 |
| UNILEVER | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -0.25 | -1.30 | 19.01 | 40 | 531,956 | 10,111,596.55 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 332 | 2,390.40 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 43 | 5,618,930 | 1,974,987.45 |
| UPDC | 1.51 | 1.51 | 1.59 | 1.45 | 1.47 | -0.04 | -2.65 | 1.51 | 50 | 3,781,391 | 5,700,026.67 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 26 | 197,505 | 1,024,611.75 | |||
| UPL | 2.55 | 2.55 | 2.55 | 0.00 | 2.47 | 11 | 29,310 | 72,378.60 | |||
| VERITASKAP | 1.60 | 1.60 | 1.65 | 1.54 | 1.60 | 0.00 | 0.00 | 1.61 | 111 | 8,347,446 | 13,398,694.75 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 9 | 14,793 | 599,116.50 | |||
| VITAFOAM | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -2.00 | -9.09 | 20.00 | 32 | 338,025 | 6,760,091.80 |
| WAPCO | 36.25 | 36.25 | 36.25 | 36.20 | 36.25 | 0.00 | 0.00 | 36.22 | 78 | 632,613 | 22,910,864.15 |
| WAPIC | 0.80 | 0.80 | 0.88 | 0.80 | 0.88 | 0.08 | 10.00 | 0.85 | 40 | 6,327,999 | 5,392,611.62 |
| WEMABANK | 7.85 | 7.85 | 8.00 | 7.80 | 8.00 | 0.15 | 1.91 | 7.88 | 78 | 1,118,220 | 8,809,111.90 |
| ZENITHBANK | 37.45 | 37.45 | 37.70 | 37.40 | 37.50 | 0.05 | 0.13 | 37.50 | 397 | 34,086,197 | 1,278,217,373.80 |
| TOTAL TRANSACTION (116) | 8,015 | 303,724,645 | 19,703,129,574.97 |
