| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.37 | 19 | 6,525 | 15,461.21 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.73 | 18 | 327,758 | 239,260.76 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.90 | 10 | 112,305 | 213,130.70 | |||
| ACCESSCORP | 19.30 | 19.30 | 19.50 | 18.55 | 18.55 | -0.75 | -3.89 | 18.92 | 873 | 24,619,733 | 465,806,380.50 |
| AFRIPRUD | 6.90 | 6.90 | 6.90 | 0.00 | 6.36 | 143 | 1,702,729 | 10,831,190.60 | |||
| AIICO | 1.12 | 1.12 | 1.08 | 1.04 | 1.05 | -0.07 | -6.25 | 1.06 | 150 | 9,797,335 | 10,385,921.59 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 6 | 310 | 613,800.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 4 | 710 | 4,615.00 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 3 | 19,300 | 19,879.00 | |||
| BERGER | 17.00 | 17.00 | 17.00 | 0.00 | 15.71 | 41 | 183,484 | 2,883,116.95 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 59.25 | 13 | 35,379 | 2,096,287.60 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 57 | 19,231 | 2,478,875.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 48 | 4,258 | 1,456,236.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.18 | 53 | 362,736 | 6,595,312.60 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.69 | 30 | 193,739 | 4,590,621.85 | |||
| CAVERTON | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00 | 1.75 | 35 | 597,432 | 1,045,736.46 |
| CHAMPION | 3.36 | 3.36 | 3.36 | 0.00 | 3.39 | 20 | 12,590 | 42,738.98 | |||
| CHAMS | 2.04 | 2.04 | 2.04 | 1.96 | 1.99 | -0.05 | -2.45 | 2.00 | 93 | 3,380,017 | 6,753,463.22 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.52 | 20 | 219,017 | 770,588.19 | |||
| CONHALLPLC | 1.40 | 1.40 | 1.37 | 1.30 | 1.37 | -0.03 | -2.14 | 1.32 | 8 | 573,000 | 753,750.00 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.88 | 20 | 3,044 | 249,252.65 | |||
| CORNERST | 1.90 | 1.90 | 1.90 | 0.00 | 1.91 | 10 | 236,930 | 451,737.00 | |||
| CUSTODIAN | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00 | 9.20 | 53 | 713,008 | 6,559,579.95 |
| CUTIX | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -0.20 | -6.25 | 2.95 | 53 | 1,241,704 | 3,659,873.28 |
| CWG | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 10 | 6,379 | 41,144.55 | |||
| DAARCOMM | 0.65 | 0.65 | 0.71 | 0.65 | 0.70 | 0.05 | 7.69 | 0.68 | 38 | 1,645,601 | 1,113,074.56 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 106 | 925,615 | 572,122,631.50 | |||
| DANGSUGAR | 53.10 | 53.10 | 52.70 | 52.60 | 52.60 | -0.50 | -0.94 | 51.85 | 362 | 2,111,070 | 109,461,789.65 |
| DEAPCAP | 0.68 | 0.68 | 0.68 | 0.00 | 0.70 | 15 | 119,287 | 83,478.70 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.39 | 31 | 273,908 | 927,290.35 | |||
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 14.19 | 49 | 129,255 | 1,833,686.20 | |||
| ETI | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 26.03 | 73 | 2,618,952 | 68,177,010.35 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.00 | 13 | 28,339 | 170,086.15 | |||
| FBNH | 27.10 | 27.10 | 26.85 | 26.00 | 26.75 | -0.35 | -1.29 | 26.61 | 325 | 6,121,733 | 162,918,409.85 |
| FCMB | 8.05 | 8.05 | 8.05 | 7.90 | 7.95 | -0.10 | -1.24 | 7.98 | 124 | 2,214,991 | 17,676,357.20 |
| FIDELITYBK | 10.00 | 10.00 | 9.80 | 9.00 | 9.00 | -1.00 | -10.00 | 9.20 | 404 | 17,533,945 | 161,258,393.30 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.66 | 35 | 68,689 | 1,007,117.65 | |||
| FLOURMILL | 33.80 | 33.80 | 33.80 | 0.00 | 31.66 | 129 | 1,167,155 | 36,955,239.20 | |||
| FTNCOCOA | 1.55 | 1.55 | 1.68 | 1.56 | 1.56 | 0.01 | 0.65 | 1.64 | 40 | 1,143,950 | 1,871,555.36 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 44 | 91,073 | 81,965,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 5 | 23,221 | 73,246.15 | |||
| GTCO | 41.40 | 41.40 | 39.10 | 38.20 | 38.20 | -3.20 | -7.73 | 38.86 | 528 | 14,292,844 | 555,378,886.25 |
| GUINEAINS | 0.36 | 0.36 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 0.35 | 37 | 2,620,097 | 909,097.81 |
| GUINNESS | 50.00 | 50.00 | 50.00 | 0.00 | 54.34 | 87 | 455,364 | 24,745,327.50 | |||
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 3.28 | 56 | 244,947 | 804,345.53 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.12 | 36 | 272,876 | 1,943,615.60 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.41 | 5 | 71,817 | 890,963.50 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.48 | 1 | 1 | 6.48 | |||
| INTBREW | 4.50 | 4.50 | 4.70 | 4.70 | 4.70 | 0.20 | 4.44 | 4.64 | 60 | 901,089 | 4,184,776.48 |
| INTENEGINS | 1.50 | 1.50 | 1.44 | 1.43 | 1.43 | -0.07 | -4.67 | 1.43 | 14 | 1,223,881 | 1,751,975.88 |
| JAIZBANK | 2.27 | 2.27 | 2.19 | 2.05 | 2.05 | -0.22 | -9.69 | 2.08 | 203 | 8,896,157 | 18,515,774.91 |
| JAPAULGOLD | 2.05 | 2.05 | 2.05 | 1.91 | 2.00 | -0.05 | -2.44 | 1.98 | 117 | 6,642,921 | 13,159,297.58 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 52.73 | 51 | 426,299 | 22,476,800.35 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.98 | 7 | 9,585 | 86,037.60 | |||
| LASACO | 2.10 | 2.10 | 2.13 | 2.00 | 2.10 | 0.00 | 0.00 | 2.06 | 42 | 1,393,711 | 2,868,440.21 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 17 | 256,536 | 846,585.82 |
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.87 | 13 | 167,444 | 146,407.56 | |||
| LIVESTOCK | 1.79 | 1.79 | 1.77 | 1.65 | 1.77 | -0.02 | -1.12 | 1.71 | 39 | 805,092 | 1,375,339.65 |
| MANSARD | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -0.20 | -3.51 | 5.47 | 60 | 756,608 | 4,137,136.56 |
| MAYBAKER | 6.64 | 6.64 | 6.35 | 6.15 | 6.15 | -0.49 | -7.38 | 6.26 | 31 | 451,467 | 2,827,965.04 |
| MBENEFIT | 0.57 | 0.57 | 0.60 | 0.60 | 0.60 | 0.03 | 5.26 | 0.60 | 29 | 433,319 | 260,608.23 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.06 | 11 | 46,786 | 236,710.84 | |||
| MORISON | 2.56 | 2.56 | 2.81 | 2.81 | 2.81 | 0.25 | 9.77 | 2.81 | 5 | 113,700 | 319,497.00 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 18 | 4,353 | 528,889.50 | |||
| MTNN | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.00 | 0.00 | 226.80 | 452 | 5,162,366 | 1,170,844,209.20 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.79 | 13 | 17,184 | 219,718.20 | |||
| NAHCO | 33.25 | 33.25 | 33.25 | 0.00 | 32.48 | 105 | 1,187,558 | 38,569,196.20 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.63 | 106 | 1,246,755 | 59,377,087.75 | |||
| NB | 28.00 | 28.00 | 28.85 | 28.00 | 28.05 | 0.05 | 0.18 | 28.04 | 165 | 12,307,844 | 345,084,232.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 2 | 77,653 | 302,070.17 | |||
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.74 | 8 | 131,755 | 229,901.08 | |||
| NEM | 9.55 | 9.55 | 10.40 | 9.35 | 10.40 | 0.85 | 8.90 | 9.79 | 35 | 892,821 | 8,741,430.55 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 853.09 | 89 | 14,115 | 12,041,333.20 | |||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.99 | 91 | 4,674,257 | 112,129,001.80 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.94 | 16 | 12,578 | 1,420,538.10 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 515 | 22,402.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.70 | 1.80 | 0.00 | 0.00 | 1.73 | 40 | 3,326,572 | 5,744,804.08 |
| NSLTECH | 0.58 | 0.58 | 0.58 | 0.00 | 0.61 | 4 | 17,500 | 10,630.00 | |||
| OANDO | 12.55 | 12.55 | 13.80 | 13.00 | 13.40 | 0.85 | 6.77 | 13.58 | 587 | 22,661,876 | 307,710,796.90 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 246.49 | 59 | 55,875 | 13,772,522.10 | |||
| OMATEK | 0.85 | 0.85 | 0.93 | 0.79 | 0.79 | -0.06 | -7.06 | 0.81 | 43 | 1,968,003 | 1,597,276.69 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 213.05 | 31 | 8,402 | 1,790,044.80 | |||
| PRESTIGE | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 | -3.57 | 0.54 | 10 | 215,148 | 116,841.92 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 14 | 7,894 | 269,974.80 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.26 | 14 | 232,025 | 756,094.30 | |||
| REGALINS | 0.38 | 0.38 | 0.40 | 0.39 | 0.40 | 0.02 | 5.26 | 0.39 | 24 | 2,131,943 | 832,205.89 |
| ROYALEX | 0.64 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 39 | 3,182,738 | 2,033,836.42 |
| RTBRISCOE | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 19 | 505,292 | 275,757.13 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.07 | 5 | 4,300 | 8,914.60 | |||
| SEPLAT | 3,370.00 | 3,370.00 | 3,370.00 | 0.00 | 3,033.00 | 19 | 6,507 | 19,735,731.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 3 | 1,040 | 115,908.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 21.10 | 4 | 5,625 | 118,687.50 | |||
| SOVRENINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 36 | 1,661,470 | 731,046.80 | |||
| STANBIC | 52.50 | 52.50 | 52.50 | 0.00 | 50.04 | 117 | 2,015,615 | 100,861,325.45 | |||
| STERLINGNG | 4.78 | 4.78 | 4.82 | 4.50 | 4.56 | -0.22 | -4.60 | 4.57 | 117 | 2,872,844 | 13,127,337.00 |
| SUNUASSUR | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 | -2.54 | 1.15 | 12 | 547,782 | 628,941.48 |
| TANTALIZER | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 20 | 838,050 | 296,887.53 |
| THOMASWY | 1.97 | 1.97 | 1.97 | 0.00 | 1.86 | 10 | 209,500 | 390,326.73 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 356.08 | 48 | 17,016 | 6,059,097.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 90.28 | 35 | 5,732 | 517,498.84 | |||
| TRANSCORP | 14.95 | 14.95 | 14.95 | 13.60 | 14.00 | -0.95 | -6.35 | 14.37 | 621 | 27,562,324 | 396,167,773.80 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.31 | 4 | 9,166 | 12,017.80 | |||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 355.54 | 192 | 314,732 | 111,899,587.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 6 | 71,405 | 265,626.60 | |||
| UACN | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -0.30 | -2.34 | 12.50 | 68 | 12,224,154 | 152,796,040.90 |
| UBA | 26.30 | 26.65 | 27.00 | 25.00 | 25.00 | -1.30 | -4.94 | 26.24 | 708 | 42,253,586 | 1,108,876,365.35 |
| UCAP | 20.10 | 20.10 | 20.95 | 19.90 | 20.05 | -0.05 | -0.25 | 20.04 | 214 | 5,513,814 | 110,493,178.95 |
| UNILEVER | 15.40 | 15.40 | 15.40 | 0.00 | 15.50 | 67 | 251,262 | 3,895,127.25 | |||
| UNITYBNK | 2.00 | 2.00 | 2.08 | 1.86 | 1.96 | -0.04 | -2.00 | 1.93 | 77 | 4,287,920 | 8,262,937.02 |
| UNIVINSURE | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | -7.69 | 0.37 | 56 | 9,286,907 | 3,456,338.88 |
| UPDC | 1.30 | 1.30 | 1.43 | 1.43 | 1.43 | 0.13 | 10.00 | 1.41 | 48 | 702,970 | 990,006.13 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 0.00 | 4.96 | 30 | 334,635 | 1,659,916.55 |
| UPL | 2.68 | 2.68 | 2.60 | 2.56 | 2.56 | -0.12 | -4.48 | 2.62 | 16 | 578,162 | 1,514,867.09 |
| VERITASKAP | 0.68 | 0.68 | 0.68 | 0.64 | 0.64 | -0.04 | -5.88 | 0.66 | 52 | 4,181,502 | 2,753,072.30 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 196.80 | 13 | 1,351 | 265,876.80 | |||
| VITAFOAM | 21.00 | 21.00 | 21.00 | 0.00 | 19.08 | 70 | 440,165 | 8,397,459.90 | |||
| WAPCO | 33.50 | 33.50 | 33.50 | 0.00 | 34.18 | 97 | 505,099 | 17,265,246.25 | |||
| WAPIC | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 | -1.47 | 0.68 | 55 | 513,969 | 348,502.16 |
| WEMABANK | 7.90 | 7.90 | 7.55 | 7.15 | 7.55 | -0.35 | -4.43 | 7.27 | 154 | 3,331,394 | 24,226,326.90 |
| ZENITHBANK | 40.00 | 40.00 | 39.95 | 38.60 | 38.65 | -1.35 | -3.38 | 39.11 | 737 | 14,309,762 | 559,712,633.10 |
| TOTAL TRANSACTION (120) | 10,729 | 315,970,760 | 7,144,310,016 |
