| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.45 | 17 | 10,860 | 26,564.52 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 16 | 93,010 | 62,846.60 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 7,600 | 15,200.00 | |||
| ACCESSCORP | 17.00 | 17.00 | 17.25 | 16.90 | 17.00 | 0.00 | 0.00 | 16.92 | 710 | 201,311,284 | 3,405,813,177.90 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.52 | 48 | 180,469 | 1,175,899.70 | |||
| AIICO | 0.99 | 0.99 | 1.02 | 0.98 | 1.00 | 0.01 | 1.01 | 1.00 | 117 | 7,115,549 | 7,114,779.18 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2130.75 | 22 | 144 | 306,828.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.23 | 2 | 1,000 | 7,229.80 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 225 | 450.00 | |||
| BERGER | 12.35 | 12.35 | 13.55 | 13.55 | 13.55 | 1.20 | 9.72 | 13.55 | 18 | 283,288 | 3,838,552.40 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.56 | 12 | 9,923 | 531,508.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 43 | 2,773 | 357,439.70 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 343.30 | 47 | 13,016 | 4,468,381.50 | |||
| CADBURY | 16.25 | 16.25 | 16.25 | 0.00 | 16.37 | 41 | 79,501 | 1,301,405.50 | |||
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 32.79 | 26 | 540,117 | 17,711,750.70 | |||
| CAVERTON | 1.42 | 1.42 | 1.42 | 0.00 | 1.46 | 10 | 42,529 | 62,070.50 | |||
| CHAMPION | 3.30 | 3.30 | 3.05 | 2.97 | 2.97 | -0.33 | -10.00 | 3.00 | 33 | 945,865 | 2,834,472.68 |
| CHAMS | 1.66 | 1.66 | 1.65 | 1.50 | 1.50 | -0.16 | -9.64 | 1.57 | 84 | 3,795,323 | 5,971,917.65 |
| CILEASING | 3.47 | 3.47 | 3.13 | 3.13 | 3.13 | -0.34 | -9.80 | 3.15 | 17 | 383,446 | 1,206,914.56 |
| CONHALLPLC | 1.33 | 1.33 | 1.33 | 0.00 | 1.28 | 11 | 212,009 | 271,350.92 | |||
| CONOIL | 96.90 | 96.90 | 96.90 | 0.00 | 94.13 | 40 | 63,142 | 5,943,757.00 | |||
| CORNERST | 2.00 | 2.00 | 2.10 | 2.00 | 2.10 | 0.10 | 5.00 | 2.08 | 17 | 605,549 | 1,260,794.60 |
| CUSTODIAN | 10.20 | 10.20 | 10.20 | 0.00 | 9.39 | 65 | 636,366 | 5,976,392.60 | |||
| CUTIX | 3.04 | 3.04 | 3.04 | 0.00 | 3.03 | 16 | 156,288 | 472,930.40 | |||
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.43 | 8 | 30,438 | 165,265.80 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 5 | 146,200 | 83,334.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 74 | 15,797 | 9,337,606.70 | |||
| DANGSUGAR | 40.00 | 40.00 | 40.00 | 39.00 | 40.00 | 0.00 | 0.00 | 39.79 | 217 | 1,222,550 | 48,644,451.60 |
| DEAPCAP | 0.53 | 0.53 | 0.49 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 13 | 679,550 | 331,261.50 |
| ELLAHLAKES | 3.30 | 3.30 | 3.20 | 3.05 | 3.20 | -0.10 | -3.03 | 3.08 | 48 | 2,273,007 | 7,001,260.25 |
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 11.69 | 62 | 353,765 | 4,135,268.25 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 22.74 | 63 | 768,899 | 17,484,557.95 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.18 | 16 | 20,969 | 108,683.90 | |||
| FBNH | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | -0.05 | -0.22 | 22.56 | 299 | 4,366,060 | 98,499,343.75 |
| FCMB | 7.00 | 7.00 | 7.00 | 6.65 | 7.00 | 0.00 | 0.00 | 6.97 | 115 | 1,331,304 | 9,272,628.40 |
| FIDELITYBK | 8.90 | 8.90 | 8.90 | 8.60 | 8.60 | -0.30 | -3.37 | 8.71 | 212 | 4,943,819 | 43,070,528.85 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 15 | 58,271 | 827,448.20 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 36.72 | 70 | 497,724 | 18,274,305.60 | |||
| FTNCOCOA | 1.44 | 1.44 | 1.44 | 0.00 | 1.36 | 47 | 694,556 | 943,452.85 | |||
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 22 | 794 | 714,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.30 | 3 | 201 | 664.17 | |||
| GTCO | 39.90 | 39.90 | 39.35 | 37.50 | 39.35 | -0.55 | -1.38 | 38.58 | 368 | 3,567,207 | 137,618,611.05 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13 | 0.31 | 44 | 2,722,458 | 835,441.42 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 0.00 | 53.33 | 69 | 418,198 | 22,301,468.05 | |||
| HONYFLOUR | 3.31 | 3.31 | 3.15 | 3.10 | 3.10 | -0.21 | -6.34 | 3.13 | 63 | 795,260 | 2,491,409.89 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -0.15 | -2.01 | 7.29 | 17 | 356,401 | 2,599,232.30 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.24 | 16 | 110,008 | 1,346,967.95 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 2 | 23 | 145.82 | |||
| INTBREW | 4.00 | 4.00 | 3.99 | 3.75 | 3.99 | -0.01 | -0.25 | 3.86 | 45 | 833,855 | 3,215,445.35 |
| INTENEGINS | 1.65 | 1.65 | 1.65 | 0.00 | 1.62 | 4 | 606 | 984.32 | |||
| JAIZBANK | 2.30 | 2.39 | 2.39 | 2.08 | 2.08 | -0.22 | -9.57 | 2.21 | 218 | 13,679,931 | 30,222,486.15 |
| JAPAULGOLD | 2.05 | 2.05 | 1.99 | 1.90 | 1.99 | -0.06 | -2.93 | 1.94 | 58 | 2,068,918 | 4,013,989.35 |
| JBERGER | 79.30 | 79.30 | 79.30 | 0.00 | 75.08 | 91 | 129,448 | 9,719,265.25 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.84 | 5 | 9,584 | 17,602.84 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 2 | 110 | 940.50 | |||
| LASACO | 2.04 | 2.04 | 2.04 | 0.00 | 1.99 | 12 | 118,225 | 235,459.00 | |||
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.54 | 15 | 117,454 | 415,488.02 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.86 | 11 | 195,089 | 168,588.83 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -0.11 | -6.29 | 1.64 | 35 | 1,084,688 | 1,781,346.82 |
| MANSARD | 5.30 | 5.30 | 5.19 | 5.01 | 5.01 | -0.29 | -5.47 | 5.14 | 128 | 2,582,401 | 13,283,712.73 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.53 | 28 | 112,605 | 734,957.96 | |||
| MBENEFIT | 0.58 | 0.58 | 0.57 | 0.53 | 0.56 | -0.02 | -3.45 | 0.56 | 22 | 2,161,344 | 1,207,087.14 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.22 | 4 | 2,615 | 13,653.45 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.87 | 44 | 44,651 | 5,441,572.55 | |||
| MTNN | 224.00 | 224.00 | 230.00 | 230.00 | 230.00 | 6.00 | 2.68 | 227.54 | 370 | 2,094,369 | 476,553,096.10 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 1 | 50 | 620.00 | |||
| NAHCO | 30.90 | 30.90 | 31.00 | 31.00 | 31.00 | 0.10 | 0.32 | 31.07 | 79 | 3,180,721 | 98,829,044.90 |
| NASCON | 36.00 | 36.00 | 36.00 | 0.00 | 35.95 | 101 | 1,347,044 | 48,424,286.20 | |||
| NB | 23.00 | 23.00 | 23.10 | 23.00 | 23.10 | 0.10 | 0.43 | 23.03 | 229 | 13,735,950 | 316,277,109.95 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 2 | 1,000 | 4,300.00 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 1.67 | 22 | 85,235 | 142,590.80 | |||
| NEM | 8.45 | 8.45 | 8.45 | 0.00 | 7.65 | 20 | 245,300 | 1,876,602.50 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 899.78 | 53 | 75,043 | 67,522,192.80 | |||
| NGXGROUP | 22.05 | 22.05 | 22.05 | 0.00 | 22.30 | 21 | 115,291 | 2,571,164.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 108.73 | 5 | 551 | 59,909.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 10 | 3,735 | 162,488.25 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.81 | 7 | 47,240 | 85,656.00 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 2 | 1,050 | 514.50 | |||
| OANDO | 10.40 | 10.40 | 10.00 | 9.95 | 10.00 | -0.40 | -3.85 | 10.00 | 154 | 3,453,360 | 34,517,078.30 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 236.78 | 55 | 85,127 | 20,156,325.40 | |||
| OMATEK | 0.63 | 0.63 | 0.63 | 0.00 | 0.60 | 9 | 102,055 | 61,597.80 | |||
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 250.96 | 50 | 54,441 | 13,662,482.20 | |||
| PRESTIGE | 0.54 | 0.54 | 0.55 | 0.51 | 0.55 | 0.01 | 1.85 | 0.52 | 28 | 1,180,740 | 619,520.56 |
| PZ | 21.60 | 21.60 | 22.00 | 22.00 | 22.00 | 0.40 | 1.85 | 21.99 | 144 | 11,013,288 | 242,222,048.20 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.24 | 4 | 6,450 | 20,871.50 | |||
| REGALINS | 0.31 | 0.31 | 0.34 | 0.33 | 0.34 | 0.03 | 9.68 | 0.34 | 22 | 5,758,395 | 1,945,133.05 |
| ROYALEX | 0.56 | 0.56 | 0.56 | 0.55 | 0.56 | 0.00 | 0.00 | 0.56 | 36 | 3,604,929 | 2,014,565.59 |
| RTBRISCOE | 0.52 | 0.52 | 0.48 | 0.47 | 0.47 | -0.05 | -9.62 | 0.47 | 23 | 2,541,220 | 1,200,057.20 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| SEPLAT | 2962.20 | 2962.20 | 2962.20 | 0.00 | 2973.05 | 43 | 20,460 | 60,828,638.60 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 22.34 | 6 | 1,605 | 35,852.00 | |||
| SOVRENINS | 0.41 | 0.41 | 0.38 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 10 | 1,032,700 | 387,147.00 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 49.86 | 47 | 45,633 | 2,275,035.50 | |||
| STERLINGNG | 4.48 | 4.48 | 4.48 | 0.00 | 4.09 | 69 | 899,519 | 3,680,152.04 | |||
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.13 | 7 | 12,958 | 14,699.54 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.46 | 0.47 | -0.03 | -6.00 | 0.48 | 38 | 1,998,074 | 954,397.95 |
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.85 | 2 | 32,500 | 60,125.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 349.51 | 50 | 11,786 | 4,119,344.30 | |||
| TRANSCOHOT | 92.00 | 92.00 | 94.79 | 94.79 | 94.79 | 2.79 | 3.03 | 93.14 | 74 | 229,237 | 21,352,215.28 |
| TRANSCORP | 11.95 | 11.95 | 12.00 | 11.00 | 11.60 | -0.35 | -2.93 | 11.40 | 454 | 38,209,055 | 435,753,896.95 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 3 | 10,000 | 12,550.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 55 | 55,580 | 18,708,228.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 2,000 | 7,440.00 | |||
| UACN | 13.40 | 13.40 | 13.30 | 13.10 | 13.30 | -0.10 | -0.75 | 13.15 | 34 | 564,301 | 7,422,990.85 |
| UBA | 21.85 | 21.85 | 21.40 | 20.50 | 20.90 | -0.95 | -4.35 | 20.97 | 547 | 8,362,562 | 175,396,956.85 |
| UCAP | 18.15 | 18.15 | 18.15 | 0.00 | 18.01 | 107 | 633,741 | 11,413,214.85 | |||
| UNILEVER | 15.00 | 15.00 | 15.10 | 15.00 | 15.00 | 0.00 | 0.00 | 15.04 | 61 | 710,981 | 10,694,419.40 |
| UNITYBNK | 1.60 | 1.60 | 1.65 | 1.65 | 1.65 | 0.05 | 3.13 | 1.64 | 36 | 1,017,485 | 1,666,635.30 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 29 | 7,573,865 | 2,647,809.57 |
| UPDC | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -0.10 | -7.14 | 1.31 | 20 | 272,605 | 357,586.50 |
| UPDCREIT | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -0.25 | -5.88 | 4.08 | 53 | 694,324 | 2,833,570.75 |
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.09 | 18 | 63,986 | 134,038.52 | |||
| VERITASKAP | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75 | 0.56 | 18 | 1,629,427 | 916,146.12 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 4 | 627 | 114,552.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.85 | 28 | 21,878 | 368,568.95 | |||
| WAPCO | 33.50 | 33.50 | 33.80 | 33.50 | 33.50 | 0.00 | 0.00 | 33.56 | 148 | 3,607,346 | 121,077,501.35 |
| WAPIC | 0.65 | 0.65 | 0.69 | 0.69 | 0.69 | 0.04 | 6.15 | 0.69 | 29 | 754,070 | 516,734.33 |
| WEMABANK | 6.85 | 6.85 | 6.85 | 6.50 | 6.85 | 0.00 | 0.00 | 6.68 | 152 | 2,730,697 | 18,236,421.25 |
| ZENITHBANK | 32.80 | 32.80 | 32.80 | 31.00 | 31.80 | -1.00 | -3.05 | 31.76 | 690 | 15,263,475 | 484,710,114.40 |
| TOTAL TRANSACTION (119) | 8,288 | 400,199,420 | 6,678,919,572 |
