| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.91 | 31 | 223,518 | 650,790.75 | |||
| ABCTRANS | 0.62 | 0.62 | 0.62 | 0.00 | 0.64 | 8 | 19,811 | 12,610.86 | |||
| ACADEMY | 2.00 | 2.00 | 2.00 | 0.00 | 1.84 | 13 | 58,386 | 107,292.57 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.75 | 18.80 | -0.20 | -1.05 | 18.83 | 561 | 7,470,740 | 140,638,910.55 |
| AFRIPRUD | 6.95 | 6.95 | 6.95 | 0.00 | 6.96 | 50 | 352,135 | 2,450,474.90 | |||
| AIICO | 0.96 | 0.96 | 0.97 | 0.95 | 0.96 | 0.00 | 0.00 | 0.96 | 177 | 24,298,602 | 23,237,975.96 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2139.20 | 13 | 437 | 934,832.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.78 | 3 | 1,323 | 10,291.15 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 4 | 21,549 | 42,667.02 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.16 | 19 | 25,385 | 359,530.45 | |||
| BETAGLAS | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -5.00 | -8.62 | 53.00 | 16 | 35,698,336 | 1,892,016,506.00 |
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 56 | 67,425 | 8,691,082.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 47 | 13,302 | 4,549,284.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.25 | 57 | 353,756 | 6,102,871.75 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 35.53 | 39 | 595,339 | 21,150,224.05 | |||
| CAVERTON | 1.41 | 1.41 | 1.40 | 1.33 | 1.33 | -0.08 | -5.67 | 1.34 | 47 | 1,967,036 | 2,645,599.69 |
| CHAMPION | 3.91 | 3.91 | 4.00 | 3.91 | 4.00 | 0.09 | 2.30 | 3.92 | 79 | 2,609,308 | 10,229,885.21 |
| CHAMS | 2.34 | 2.34 | 2.40 | 2.21 | 2.30 | -0.04 | -1.71 | 2.30 | 216 | 26,151,623 | 60,268,749.44 |
| CILEASING | 2.83 | 2.83 | 2.94 | 2.83 | 2.94 | 0.11 | 3.89 | 2.85 | 40 | 1,850,101 | 5,269,929.91 |
| CONHALLPLC | 1.59 | 1.59 | 1.60 | 1.48 | 1.59 | 0.00 | 0.00 | 1.52 | 53 | 10,769,601 | 16,369,744.58 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.90 | 25 | 18,740 | 1,815,885.15 | |||
| CORNERST | 2.13 | 2.13 | 2.13 | 0.00 | 2.17 | 14 | 97,882 | 212,642.88 | |||
| CUSTODIAN | 9.80 | 9.80 | 9.80 | 0.00 | 9.91 | 62 | 436,694 | 4,329,323.80 | |||
| CUTIX | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 55 | 2,296,146 | 9,190,169.46 |
| CWG | 5.50 | 5.50 | 5.75 | 5.70 | 5.75 | 0.25 | 4.55 | 5.69 | 20 | 515,443 | 2,930,727.85 |
| DAARCOMM | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -0.05 | -8.77 | 0.52 | 28 | 564,033 | 293,947.16 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 84 | 5,280 | 3,121,008.00 | |||
| DANGSUGAR | 47.00 | 47.00 | 45.05 | 45.05 | 45.05 | -1.95 | -4.15 | 45.12 | 183 | 695,760 | 31,389,244.75 |
| DEAPCAP | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 38 | 3,827,755 | 1,959,733.45 |
| ELLAHLAKES | 2.99 | 2.99 | 3.00 | 2.95 | 2.95 | -0.04 | -1.34 | 2.99 | 18 | 1,220,914 | 3,646,724.36 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 15.24 | 49 | 147,330 | 2,245,346.20 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.74 | 46 | 310,171 | 6,433,403.15 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.03 | 3 | 3,931 | 19,767.55 | |||
| FBNH | 21.15 | 21.15 | 21.95 | 20.00 | 20.00 | -1.15 | -5.44 | 21.43 | 561 | 627,604,418 | 13,451,764,494.50 |
| FCMB | 7.85 | 7.85 | 7.85 | 7.50 | 7.70 | -0.15 | -1.91 | 7.66 | 144 | 2,328,682 | 17,829,402.80 |
| FIDELITYBK | 9.90 | 9.90 | 10.10 | 9.80 | 10.00 | 0.10 | 1.01 | 9.98 | 965 | 16,994,685 | 169,529,773.70 |
| FIDSON | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -0.15 | -1.00 | 14.79 | 45 | 1,069,780 | 15,824,238.50 |
| FLOURMILL | 42.40 | 42.40 | 42.40 | 0.00 | 42.27 | 61 | 731,198 | 30,906,997.85 | |||
| FTNCOCOA | 1.34 | 1.34 | 1.45 | 1.36 | 1.40 | 0.06 | 4.48 | 1.40 | 65 | 3,508,905 | 4,915,880.07 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 27 | 144,622 | 130,159,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 4 | 8,050 | 22,877.50 | |||
| GTCO | 44.00 | 44.00 | 43.50 | 43.25 | 43.50 | -0.50 | -1.14 | 43.50 | 345 | 9,162,130 | 398,526,666.35 |
| GUINEAINS | 0.34 | 0.34 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00 | 0.34 | 15 | 1,279,000 | 431,520.00 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 66.25 | 70.00 | 0.00 | 0.00 | 68.47 | 165 | 1,987,372 | 136,080,452.85 |
| HONYFLOUR | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.27 | 47 | 741,830 | 2,427,572.57 |
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 7.07 | 17 | 47,116 | 332,936.70 | |||
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 11.91 | 7 | 9,033 | 107,609.20 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 2 | 1,100 | 6,985.00 | |||
| INTBREW | 4.40 | 4.40 | 4.03 | 3.96 | 3.96 | -0.44 | -10.00 | 4.03 | 76 | 1,852,354 | 7,469,735.49 |
| INTENEGINS | 1.52 | 1.52 | 1.57 | 1.54 | 1.57 | 0.05 | 3.29 | 1.56 | 23 | 1,443,790 | 2,249,075.34 |
| JAIZBANK | 2.20 | 2.20 | 2.24 | 2.15 | 2.17 | -0.03 | -1.36 | 2.21 | 89 | 4,472,997 | 9,899,134.73 |
| JAPAULGOLD | 1.95 | 1.95 | 1.99 | 1.96 | 1.96 | 0.01 | 0.51 | 1.97 | 82 | 2,670,492 | 5,269,896.26 |
| JBERGER | 92.20 | 92.20 | 95.00 | 90.00 | 92.20 | 0.00 | 0.00 | 91.86 | 131 | 501,417 | 46,058,252.85 |
| JOHNHOLT | 2.61 | 2.61 | 2.86 | 2.86 | 2.86 | 0.25 | 9.58 | 2.85 | 8 | 110,769 | 315,507.15 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 4 | 26,236 | 224,317.80 | |||
| LASACO | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -0.05 | -2.31 | 2.11 | 15 | 440,142 | 930,651.08 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.33 | 12 | 175,376 | 584,727.62 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 7 | 45,758 | 41,147.20 | |||
| LIVESTOCK | 1.71 | 1.71 | 1.75 | 1.75 | 1.75 | 0.04 | 2.34 | 1.74 | 40 | 1,193,578 | 2,078,764.70 |
| MANSARD | 5.24 | 5.24 | 5.25 | 5.25 | 5.25 | 0.01 | 0.19 | 5.27 | 62 | 658,655 | 3,470,682.16 |
| MAYBAKER | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -0.25 | -4.35 | 5.69 | 46 | 804,918 | 4,577,144.50 |
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 16 | 2,227,180 | 1,247,210.80 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.20 | 3 | 1,020 | 5,302.60 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.89 | 6 | 5,269 | 25,750.24 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 133.03 | 31 | 50,825 | 6,761,379.95 | |||
| MTNN | 214.80 | 214.80 | 214.80 | 0.00 | 201.63 | 416 | 1,033,654 | 208,418,092.80 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.60 | 16 | 12,284 | 130,213.60 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 32.93 | 79 | 696,740 | 22,943,573.45 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 34.33 | 102 | 1,880,435 | 64,556,909.20 | |||
| NB | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.01 | 108 | 1,608,486 | 46,665,967.90 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 51 | 198.39 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 0.00 | 1.59 | 15 | 271,873 | 432,368.18 | |||
| NEM | 7.90 | 7.90 | 8.50 | 8.50 | 8.50 | 0.60 | 7.59 | 8.23 | 49 | 298,280 | 2,453,701.15 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 910.53 | 43 | 13,053 | 11,885,131.40 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.09 | 14 | 9,980 | 220,452.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 6 | 5,172 | 584,436.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 50 | 2,175.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 186 | 10,462.50 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.64 | 1.65 | 0.00 | 0.00 | 1.65 | 26 | 1,089,426 | 1,795,297.74 |
| NSLTECH | 0.50 | 0.50 | 0.55 | 0.54 | 0.55 | 0.05 | 10.00 | 0.55 | 16 | 324,500 | 177,475.00 |
| OANDO | 14.95 | 14.95 | 14.50 | 13.85 | 13.85 | -1.10 | -7.36 | 14.06 | 326 | 13,122,174 | 184,515,463.35 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 285.25 | 99 | 132,384 | 37,762,733.70 | |||
| OMATEK | 0.68 | 0.68 | 0.74 | 0.64 | 0.70 | 0.02 | 2.94 | 0.70 | 42 | 2,057,769 | 1,437,972.41 |
| PRESCO | 359.00 | 359.00 | 359.00 | 0.00 | 349.26 | 94 | 85,925 | 30,010,146.50 | |||
| PRESTIGE | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 | -5.56 | 0.51 | 15 | 504,265 | 258,136.87 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.08 | 22 | 41,311 | 829,603.00 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.53 | 6 | 92,226 | 325,638.10 | |||
| REGALINS | 0.42 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 0.44 | 13 | 644,774 | 282,133.80 |
| ROYALEX | 0.66 | 0.66 | 0.70 | 0.65 | 0.66 | 0.00 | 0.00 | 0.69 | 44 | 2,416,419 | 1,660,275.05 |
| RTBRISCOE | 0.62 | 0.64 | 0.64 | 0.62 | 0.62 | 0.00 | 0.00 | 0.64 | 30 | 1,943,874 | 1,236,502.44 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 500 | 970.00 | |||
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3249.47 | 68 | 13,073 | 42,480,256.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 109.87 | 17 | 1,758 | 193,147.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.20 | 5 | 51,500 | 1,143,277.50 | |||
| SOVRENINS | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 19 | 1,266,292 | 614,949.20 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.00 | 74 | 13,707,446 | 712,799,012.50 |
| STERLINGNG | 4.31 | 4.31 | 4.40 | 4.32 | 4.35 | 0.04 | 0.93 | 4.35 | 96 | 5,911,742 | 25,743,807.57 |
| SUNUASSUR | 1.20 | 1.20 | 1.20 | 0.00 | 1.23 | 17 | 163,900 | 201,518.96 | |||
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.47 | 15 | 360,919 | 170,980.97 |
| THOMASWY | 2.10 | 2.10 | 2.30 | 2.30 | 2.30 | 0.20 | 9.52 | 2.28 | 14 | 128,425 | 292,190.50 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 396.05 | 52 | 13,643 | 5,403,318.50 | |||
| TRANSCOHOT | 90.00 | 90.00 | 98.40 | 98.40 | 98.40 | 8.40 | 9.33 | 96.60 | 76 | 273,017 | 26,373,814.00 |
| TRANSCORP | 12.00 | 12.00 | 12.10 | 12.00 | 12.00 | 0.00 | 0.00 | 12.01 | 290 | 7,403,718 | 88,942,804.55 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.26 | 2 | 3,300 | 4,166.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 51 | 14,260 | 4,799,916.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 35 | 130.20 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 14.27 | 72 | 606,992 | 8,659,477.55 | |||
| UBA | 22.00 | 22.00 | 22.50 | 21.85 | 21.95 | -0.05 | -0.23 | 21.98 | 505 | 13,785,994 | 302,959,055.70 |
| UCAP | 21.75 | 21.75 | 21.80 | 21.65 | 21.80 | 0.05 | 0.23 | 21.70 | 159 | 4,034,000 | 87,528,643.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.73 | 2 | 500 | 16,864.50 | |||
| UNILEVER | 16.50 | 16.50 | 16.50 | 0.00 | 17.33 | 54 | 207,957 | 3,603,155.50 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 350 | 2,555.00 | |||
| UNITYBNK | 1.60 | 1.60 | 1.61 | 1.45 | 1.50 | -0.10 | -6.25 | 1.51 | 103 | 6,983,207 | 10,547,991.48 |
| UNIVINSURE | 0.35 | 0.35 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00 | 0.36 | 60 | 23,844,581 | 8,532,836.15 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.37 | 17 | 162,020 | 221,764.81 | |||
| UPDCREIT | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -0.30 | -6.00 | 4.74 | 34 | 782,414 | 3,706,617.90 |
| UPL | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 2.85 | 23 | 280,149 | 799,588.50 |
| VERITASKAP | 0.97 | 0.97 | 1.04 | 0.88 | 0.94 | -0.03 | -3.09 | 0.95 | 293 | 35,343,500 | 33,472,407.36 |
| VFDGROUP | 40.60 | 40.60 | 44.60 | 44.60 | 44.60 | 4.00 | 9.85 | 44.60 | 38 | 1,290,000 | 57,534,000.00 |
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.70 | 32 | 104,253 | 1,949,665.15 | |||
| WAPCO | 36.80 | 36.80 | 35.50 | 35.50 | 35.50 | -1.30 | -3.53 | 35.51 | 98 | 1,626,508 | 57,764,927.45 |
| WAPIC | 0.66 | 0.66 | 0.66 | 0.00 | 0.70 | 21 | 259,316 | 182,217.18 | |||
| WEMABANK | 7.40 | 7.40 | 7.20 | 7.00 | 7.20 | -0.20 | -2.70 | 6.99 | 253 | 7,085,936 | 49,508,723.45 |
| ZENITHBANK | 35.90 | 35.90 | 35.85 | 35.05 | 35.85 | -0.05 | -0.14 | 35.22 | 454 | 12,562,214 | 442,399,149.85 |
| TOTAL TRANSACTION (124) | 9,879 | 971,545,199 | 19,310,552,026 |
