| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.88 | 17 | 78,468 | 226,229.60 | |||
| ABCTRANS | 0.66 | 0.66 | 0.66 | 0.00 | 0.68 | 16 | 86,010 | 58,332.20 | |||
| ACADEMY | 1.84 | 1.84 | 1.99 | 1.84 | 1.99 | 0.15 | 8.15 | 1.93 | 23 | 579,250 | 1,118,019.64 |
| ACCESSCORP | 18.95 | 18.95 | 19.15 | 18.95 | 19.00 | 0.05 | 0.26 | 19.02 | 516 | 6,642,099 | 126,311,456.05 |
| AFRIPRUD | 8.20 | 8.20 | 9.00 | 8.90 | 9.00 | 0.80 | 9.76 | 8.82 | 169 | 2,782,323 | 24,539,206.65 |
| AIICO | 0.97 | 0.97 | 1.03 | 0.97 | 1.00 | 0.03 | 3.09 | 1.01 | 171 | 14,213,656 | 14,315,998.44 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2100.01 | 32 | 41,573 | 87,303,610.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 150 | 967.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 800 | 1,600.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.15 | 21 | 174,194 | 2,639,220.40 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 53.48 | 11 | 14,693 | 785,743.85 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 53 | 12,321 | 1,588,176.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 48 | 5,901 | 2,018,142.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.15 | 26 | 27,317 | 468,431.20 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.41 | 26 | 30,714 | 1,026,099.15 | |||
| CAVERTON | 1.30 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 1.31 | 45 | 870,027 | 1,139,435.76 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.33 | 13 | 76,332 | 253,967.43 | |||
| CHAMS | 2.40 | 2.40 | 2.49 | 2.25 | 2.30 | -0.10 | -4.17 | 2.38 | 105 | 2,981,438 | 7,094,000.58 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.05 | 19 | 131,632 | 401,935.64 | |||
| CONHALLPLC | 1.65 | 1.65 | 1.62 | 1.60 | 1.62 | -0.03 | -1.82 | 1.60 | 14 | 985,046 | 1,578,898.45 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 95.47 | 56 | 246,558 | 23,539,853.55 | |||
| CORNERST | 2.10 | 2.10 | 2.02 | 1.90 | 1.90 | -0.20 | -9.52 | 1.92 | 39 | 7,069,409 | 13,599,056.72 |
| CUSTODIAN | 10.20 | 10.20 | 11.00 | 9.60 | 9.70 | -0.50 | -4.90 | 9.64 | 234 | 10,699,285 | 103,138,408.80 |
| CUTIX | 4.40 | 4.40 | 4.40 | 0.00 | 4.25 | 33 | 222,491 | 946,679.85 | |||
| CWG | 7.95 | 7.95 | 8.55 | 7.25 | 8.45 | 0.50 | 6.29 | 7.81 | 202 | 11,448,102 | 89,397,684.15 |
| DAARCOMM | 0.51 | 0.51 | 0.51 | 0.00 | 0.47 | 15 | 329,500 | 156,245.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 104 | 20,245 | 11,966,819.50 | |||
| DANGSUGAR | 43.00 | 43.00 | 43.00 | 0.00 | 41.09 | 199 | 834,202 | 34,273,361.40 | |||
| DEAPCAP | 0.52 | 0.55 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00 | 0.51 | 30 | 1,510,027 | 762,727.16 |
| ELLAHLAKES | 3.00 | 3.00 | 3.02 | 3.00 | 3.00 | 0.00 | 0.00 | 3.01 | 46 | 2,245,312 | 6,759,641.00 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 4 | 10,500 | 220,490.00 | |||
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 14.66 | 49 | 551,225 | 8,082,474.40 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.62 | 27 | 39,762 | 819,858.65 | |||
| ETRANZACT | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -0.50 | -10.00 | 4.56 | 41 | 873,185 | 3,985,326.50 |
| FBNH | 21.90 | 21.90 | 23.40 | 20.80 | 23.00 | 1.10 | 5.02 | 22.45 | 412 | 9,988,151 | 224,263,964.75 |
| FCMB | 7.75 | 7.75 | 7.70 | 7.65 | 7.65 | -0.10 | -1.29 | 7.67 | 183 | 3,165,909 | 24,280,206.60 |
| FIDELITYBK | 10.20 | 10.20 | 10.40 | 10.00 | 10.00 | -0.20 | -1.96 | 10.08 | 593 | 7,974,611 | 80,385,030.60 |
| FIDSON | 14.95 | 14.95 | 13.50 | 13.50 | 13.50 | -1.45 | -9.70 | 13.81 | 45 | 671,885 | 9,276,153.25 |
| FLOURMILL | 44.50 | 44.50 | 44.50 | 0.00 | 43.44 | 67 | 694,863 | 30,182,393.60 | |||
| FTNCOCOA | 1.64 | 1.64 | 1.65 | 1.64 | 1.65 | 0.01 | 0.61 | 1.65 | 72 | 3,036,944 | 5,004,440.70 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.46 | 165 | 405,169 | 364,838,965.70 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 3 | 4,960 | 15,627.00 | |||
| GTCO | 45.00 | 45.00 | 45.45 | 45.00 | 45.15 | 0.15 | 0.33 | 45.17 | 384 | 6,955,221 | 314,173,578.50 |
| GUINEAINS | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.34 | 35 | 2,102,671 | 710,074.63 |
| GUINNESS | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00 | 63.28 | 110 | 1,267,299 | 80,192,680.00 |
| HONYFLOUR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00 | 0.00 | 3.46 | 51 | 318,908 | 1,101,898.77 |
| IKEJAHOTEL | 7.90 | 7.90 | 7.85 | 7.15 | 7.85 | -0.05 | -0.63 | 7.47 | 34 | 947,242 | 7,077,866.85 |
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 12.11 | 13 | 106,323 | 1,287,515.40 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 7.00 | 1 | 80 | 560.00 | |||
| INTBREW | 4.33 | 4.33 | 4.09 | 4.09 | 4.09 | -0.24 | -5.54 | 4.13 | 34 | 572,269 | 2,362,578.62 |
| INTENEGINS | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 | -1.27 | 1.55 | 15 | 1,104,271 | 1,712,150.05 |
| JAIZBANK | 1.95 | 1.95 | 2.14 | 1.98 | 2.05 | 0.10 | 5.13 | 2.13 | 172 | 9,325,256 | 19,832,544.09 |
| JAPAULGOLD | 1.99 | 1.99 | 2.00 | 1.92 | 1.92 | -0.07 | -3.52 | 1.95 | 82 | 2,773,638 | 5,407,999.97 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 93.69 | 87 | 90,977 | 8,523,224.85 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 2.84 | 17 | 48,139 | 136,536.37 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 3 | 406 | 3,471.30 | |||
| LASACO | 2.55 | 2.55 | 2.32 | 2.31 | 2.31 | -0.24 | -9.41 | 2.34 | 28 | 1,110,261 | 2,599,990.69 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.38 | 24 | 349,750 | 1,183,518.70 | |||
| LINKASSURE | 1.00 | 1.00 | 1.10 | 1.10 | 1.10 | 0.10 | 10.00 | 1.10 | 88 | 23,913,478 | 26,302,491.86 |
| LIVESTOCK | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.85 | 24 | 471,841 | 875,029.49 |
| MANSARD | 5.41 | 5.41 | 5.50 | 5.25 | 5.25 | -0.16 | -2.96 | 5.37 | 89 | 2,853,624 | 15,314,676.44 |
| MAYBAKER | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -0.40 | -6.78 | 5.66 | 34 | 765,535 | 4,333,100.04 |
| MBENEFIT | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 | -2.99 | 0.64 | 22 | 319,450 | 204,147.50 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.30 | 1 | 350 | 1,855.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 2 | 40 | 178.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.95 | 34 | 57,162 | 6,913,574.30 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 209.75 | 405 | 418,557 | 87,791,544.60 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 5 | 5,604 | 56,600.40 | |||
| NAHCO | 34.80 | 34.80 | 34.80 | 0.00 | 35.68 | 73 | 361,389 | 12,896,053.05 | |||
| NASCON | 34.50 | 34.50 | 34.50 | 33.70 | 33.70 | -0.80 | -2.32 | 34.17 | 92 | 2,074,116 | 70,863,163.95 |
| NB | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.50 | -1.69 | 29.23 | 83 | 734,875 | 21,477,563.90 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 0.00 | 1.59 | 19 | 159,592 | 254,217.85 | |||
| NEM | 8.50 | 8.50 | 8.50 | 8.35 | 8.50 | 0.00 | 0.00 | 8.53 | 23 | 632,533 | 5,395,014.90 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 904.67 | 63 | 15,252 | 13,798,068.20 | |||
| NGXGROUP | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -1.50 | -6.38 | 22.05 | 18 | 213,379 | 4,704,648.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.92 | 13 | 12,191 | 1,376,635.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.71 | 9 | 18,652 | 815,237.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.62 | 1.60 | 1.60 | 0.00 | 0.00 | 1.61 | 57 | 5,426,160 | 8,716,826.53 |
| NSLTECH | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 11 | 593,356 | 347,836.04 |
| OANDO | 15.00 | 15.00 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 15.00 | 256 | 6,007,947 | 90,136,336.20 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 291.98 | 124 | 162,006 | 47,302,492.10 | |||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.64 | 0.69 | 0.00 | 0.00 | 0.65 | 20 | 2,011,025 | 1,308,651.91 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 353.35 | 103 | 286,299 | 101,164,140.00 | |||
| PRESTIGE | 0.51 | 0.51 | 0.54 | 0.54 | 0.54 | 0.03 | 5.88 | 0.53 | 8 | 185,585 | 98,175.87 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.80 | 31 | 145,055 | 2,872,150.00 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 3.85 | 3.90 | 0.00 | 0.00 | 3.92 | 61 | 1,902,260 | 7,450,779.30 |
| REGALINS | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 9 | 751,625 | 300,747.50 |
| ROYALEX | 0.63 | 0.63 | 0.66 | 0.57 | 0.60 | -0.03 | -4.76 | 0.60 | 58 | 7,507,596 | 4,475,377.45 |
| RTBRISCOE | 0.70 | 0.70 | 0.72 | 0.71 | 0.71 | 0.01 | 1.43 | 0.70 | 26 | 770,159 | 542,201.21 |
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3483.64 | 44 | 2,832 | 9,865,665.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 12 | 2,228 | 248,422.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.84 | 2 | 2,000 | 43,675.00 | |||
| SOVRENINS | 0.45 | 0.45 | 0.49 | 0.48 | 0.49 | 0.04 | 8.89 | 0.49 | 30 | 3,786,211 | 1,849,208.39 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 52.07 | 48 | 40,249 | 2,095,617.45 | |||
| STERLINGNG | 4.31 | 4.31 | 4.35 | 4.20 | 4.21 | -0.10 | -2.32 | 4.27 | 110 | 5,971,307 | 25,483,922.29 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.24 | 18 | 203,126 | 251,346.44 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.48 | 7 | 184,800 | 89,354.50 | |||
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.22 | 5 | 70,272 | 156,298.02 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 402.54 | 60 | 13,850 | 5,575,186.90 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 93.29 | 45 | 24,656 | 2,300,038.65 | |||
| TRANSCORP | 13.00 | 13.00 | 12.95 | 12.80 | 12.90 | -0.10 | -0.77 | 12.87 | 381 | 7,524,217 | 96,846,811.75 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.21 | 3 | 16,312 | 19,717.83 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 47 | 13,905 | 4,680,423.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 50,000 | 186,000.00 | |||
| UACN | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -0.70 | -4.43 | 15.06 | 104 | 2,718,413 | 40,934,593.95 |
| UBA | 22.45 | 22.45 | 22.50 | 22.00 | 22.25 | -0.20 | -0.89 | 22.23 | 522 | 7,494,065 | 166,581,271.65 |
| UCAP | 26.50 | 28.80 | 28.80 | 26.50 | 28.30 | 1.80 | 6.79 | 27.68 | 625 | 26,638,568 | 737,254,763.55 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 17.93 | 57 | 1,258,807 | 22,573,465.85 |
| UNITYBNK | 1.54 | 1.45 | 1.69 | 1.45 | 1.69 | 0.15 | 9.74 | 1.61 | 80 | 3,882,398 | 6,257,796.96 |
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56 | 0.36 | 59 | 11,119,704 | 4,039,280.72 |
| UPDC | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00 | 1.37 | 27 | 650,856 | 891,415.78 |
| UPDCREIT | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -0.45 | -8.26 | 5.02 | 22 | 286,127 | 1,435,681.20 |
| UPL | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.47 | 11 | 263,289 | 650,106.24 |
| VERITASKAP | 0.92 | 0.92 | 0.97 | 0.94 | 0.97 | 0.05 | 5.43 | 0.95 | 79 | 7,624,478 | 7,279,655.15 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 46.06 | 30 | 18,723 | 862,325.80 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.86 | 18 | 55,535 | 1,047,618.30 | |||
| WAPCO | 34.05 | 34.05 | 34.05 | 0.00 | 35.20 | 110 | 592,065 | 20,842,083.50 | |||
| WAPIC | 0.67 | 0.73 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 36 | 7,136,224 | 5,209,443.52 |
| WEMABANK | 7.30 | 7.30 | 7.15 | 7.00 | 7.15 | -0.15 | -2.05 | 7.01 | 96 | 1,609,633 | 11,286,554.75 |
| ZENITHBANK | 35.70 | 35.70 | 35.65 | 34.80 | 34.80 | -0.90 | -2.52 | 35.42 | 479 | 6,810,057 | 241,194,571.90 |
| TOTAL TRANSACTION (120) | 10,066 | 273,690,550 | 3,711,192,900 |
