| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | -0.30 | -9.23 | 2.99 | 22 | 231,218 | 691,771.56 |
| ABCTRANS | 1.22 | 1.22 | 1.27 | 1.27 | 1.27 | 0.05 | 4.10 | 1.21 | 46 | 783,003 | 947,386.88 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.83 | 6 | 17,062 | 48,370.46 | |||
| ACCESSCORP | 22.10 | 22.10 | 22.50 | 22.00 | 22.50 | 0.40 | 1.81 | 22.17 | 503 | 26,141,057 | 579,457,755.35 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.21 | 62 | 385,625 | 3,551,997.70 | |||
| AIICO | 1.21 | 1.21 | 1.20 | 1.15 | 1.20 | -0.01 | -0.83 | 1.18 | 110 | 5,996,497 | 7,049,073.31 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2264.61 | 17 | 920 | 2,083,445.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 2 | 14.30 | |||
| ARADEL | 445.60 | 445.60 | 415.00 | 401.10 | 401.10 | -44.50 | -9.99 | 404.06 | 943 | 3,586,956 | 1,449,336,762.60 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 2 | 7,855 | 15,710.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 19.48 | 29 | 111,164 | 2,165,397.50 | |||
| BETAGLAS | 47.35 | 47.35 | 47.35 | 0.00 | 44.61 | 21 | 186,752 | 8,330,359.30 | |||
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 90.64 | 109 | 173,779 | 15,751,796.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 41 | 4,028 | 1,431,954.00 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 15.31 | 69 | 195,783 | 2,998,264.50 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 37.08 | 26 | 206,655 | 7,662,786.05 | |||
| CAVERTON | 2.00 | 2.00 | 2.00 | 1.80 | 1.80 | -0.20 | -10.00 | 1.87 | 114 | 3,687,349 | 6,880,752.13 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.50 | 17 | 278,466 | 975,904.15 | |||
| CHAMS | 2.08 | 2.08 | 2.15 | 2.00 | 2.00 | -0.08 | -3.85 | 2.05 | 112 | 12,462,883 | 25,555,283.21 |
| CILEASING | 3.71 | 3.71 | 3.82 | 3.66 | 3.82 | 0.11 | 2.96 | 3.68 | 42 | 2,885,900 | 10,631,355.45 |
| CONHALLPLC | 1.48 | 1.48 | 1.49 | 1.43 | 1.49 | 0.01 | 0.68 | 1.45 | 23 | 567,248,492 | 822,513,640.86 |
| CONOIL | 189.30 | 189.30 | 189.30 | 0.00 | 172.61 | 61 | 77,965 | 13,457,151.10 | |||
| CORNERST | 2.61 | 2.61 | 2.61 | 0.00 | 2.59 | 19 | 221,497 | 573,188.45 | |||
| CUSTODIAN | 12.00 | 12.00 | 12.10 | 12.00 | 12.00 | 0.00 | 0.00 | 12.02 | 113 | 4,414,598 | 53,066,210.00 |
| CUTIX | 2.55 | 2.55 | 2.65 | 2.55 | 2.55 | 0.00 | 0.00 | 2.57 | 33 | 1,137,668 | 2,925,128.24 |
| CWG | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.03 | 60 | 2,408,329 | 14,520,784.45 |
| DAARCOMM | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -0.06 | -8.82 | 0.63 | 22 | 462,527 | 291,824.33 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 74 | 33,751 | 14,546,681.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 30.19 | 230 | 1,587,927 | 47,940,988.00 | |||
| DEAPCAP | 1.25 | 1.25 | 1.14 | 1.13 | 1.13 | -0.12 | -9.60 | 1.13 | 25 | 901,685 | 1,023,211.31 |
| ELLAHLAKES | 3.54 | 3.54 | 3.89 | 3.56 | 3.60 | 0.06 | 1.69 | 3.66 | 91 | 2,318,763 | 8,497,185.60 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 1 | 1,000 | 17,400.00 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 24.82 | 55 | 307,823 | 7,641,679.40 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.69 | 49 | 657,537 | 16,233,339.50 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.99 | 2 | 2,144 | 14,993.60 | |||
| EUNISELL | 5.62 | 5.62 | 6.18 | 6.18 | 6.18 | 0.56 | 9.96 | 6.18 | 37 | 3,040,045 | 18,785,209.10 |
| FBNH | 27.00 | 27.00 | 26.80 | 26.65 | 26.80 | -0.20 | -0.74 | 26.63 | 248 | 3,224,531 | 85,876,747.10 |
| FCMB | 9.15 | 9.15 | 9.10 | 9.00 | 9.00 | -0.15 | -1.64 | 9.06 | 129 | 2,265,031 | 20,513,260.45 |
| FIDELITYBK | 14.40 | 14.40 | 14.50 | 14.15 | 14.40 | 0.00 | 0.00 | 14.39 | 269 | 6,091,256 | 87,626,465.60 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.53 | 48 | 120,640 | 1,753,285.95 | |||
| FLOURMILL | 62.00 | 62.00 | 64.00 | 64.00 | 64.00 | 2.00 | 3.23 | 63.93 | 70 | 598,158 | 38,238,144.90 |
| FTNCOCOA | 1.92 | 1.92 | 1.90 | 1.73 | 1.73 | -0.19 | -9.90 | 1.79 | 47 | 2,077,002 | 3,712,317.84 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 22 | 1,189 | 1,230,615.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 4.10 | 1 | 5 | 20.50 | |||
| GTCO | 55.30 | 55.30 | 56.00 | 54.00 | 55.10 | -0.20 | -0.36 | 54.79 | 347 | 21,477,515 | 1,176,830,200.15 |
| GUINEAINS | 0.45 | 0.45 | 0.49 | 0.45 | 0.47 | 0.02 | 4.44 | 0.48 | 38 | 1,526,232 | 730,603.86 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.62 | 42 | 160,953 | 9,917,674.80 | |||
| HONYFLOUR | 4.44 | 4.44 | 4.31 | 4.30 | 4.30 | -0.14 | -3.15 | 4.31 | 65 | 1,594,844 | 6,868,066.38 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 8.29 | 69 | 469,681 | 3,895,834.20 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 1,019 | 32,098.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.31 | 7 | 11,533 | 72,757.05 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.03 | 45 | 819,283 | 3,300,227.31 |
| INTENEGINS | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -0.12 | -9.09 | 1.26 | 16 | 544,160 | 684,384.44 |
| JAIZBANK | 2.25 | 2.25 | 2.40 | 2.28 | 2.35 | 0.10 | 4.44 | 2.38 | 131 | 21,295,648 | 50,723,727.45 |
| JAPAULGOLD | 2.25 | 2.25 | 2.26 | 2.09 | 2.16 | -0.09 | -4.00 | 2.21 | 109 | 8,197,467 | 18,095,971.24 |
| JBERGER | 170.00 | 170.00 | 170.00 | 0.00 | 155.21 | 78 | 216,457 | 33,595,394.65 | |||
| JOHNHOLT | 3.30 | 3.30 | 3.63 | 3.35 | 3.63 | 0.33 | 10.00 | 3.36 | 64 | 1,356,407 | 4,551,528.69 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 1,289 | 11,949.03 | |||
| LASACO | 2.55 | 2.55 | 2.35 | 2.35 | 2.35 | -0.20 | -7.84 | 2.34 | 24 | 343,320 | 803,648.35 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.05 | 16 | 150,342 | 458,296.69 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 12 | 141,380 | 126,738.90 | |||
| LIVESTOCK | 3.83 | 3.83 | 3.82 | 3.80 | 3.80 | -0.03 | -0.78 | 3.81 | 83 | 2,722,257 | 10,377,648.52 |
| MANSARD | 5.90 | 5.90 | 5.90 | 5.88 | 5.90 | 0.00 | 0.00 | 5.89 | 42 | 2,768,018 | 16,292,300.95 |
| MAYBAKER | 7.30 | 7.30 | 7.60 | 7.00 | 7.60 | 0.30 | 4.11 | 7.09 | 46 | 1,421,689 | 10,080,831.80 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 3 | 2,164 | 16,597.88 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 119.55 | 22 | 14,264 | 1,705,209.20 | |||
| MTNN | 175.00 | 175.00 | 170.10 | 170.10 | 170.10 | -4.90 | -2.80 | 172.94 | 429 | 965,009 | 166,886,092.50 |
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.35 | 19 | 44,277 | 325,398.90 | |||
| NAHCO | 37.15 | 37.15 | 37.90 | 37.90 | 37.90 | 0.75 | 2.02 | 37.59 | 87 | 721,999 | 27,140,167.85 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.37 | 40 | 137,480 | 4,175,048.65 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.54 | 65 | 248,727 | 6,850,819.40 | |||
| NEIMETH | 1.94 | 1.94 | 1.81 | 1.79 | 1.79 | -0.15 | -7.73 | 1.81 | 55 | 1,533,238 | 2,774,426.41 |
| NEM | 8.60 | 8.60 | 8.60 | 0.00 | 8.47 | 40 | 510,939 | 4,330,024.90 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 812.54 | 72 | 30,599 | 24,862,950.50 | |||
| NGXGROUP | 23.00 | 23.00 | 23.50 | 23.00 | 23.50 | 0.50 | 2.17 | 23.04 | 65 | 4,136,445 | 95,291,881.75 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 117.04 | 20 | 14,811 | 1,733,487.60 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 7 | 205,082 | 7,793,929.75 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 67.46 | 10 | 2,668 | 179,979.10 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 | 1.54 | 34 | 2,528,657 | 3,895,683.66 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.57 | 6 | 31,791 | 17,975.88 | |||
| OANDO | 89.65 | 80.70 | 80.70 | 80.70 | 80.70 | -8.95 | -9.98 | 80.71 | 194 | 920,581 | 74,302,808.10 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 332.74 | 64 | 35,456 | 11,797,714.50 | |||
| OMATEK | 0.64 | 0.64 | 0.64 | 0.61 | 0.64 | 0.00 | 0.00 | 0.62 | 27 | 978,332 | 609,549.73 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 441.51 | 73 | 60,862 | 26,871,144.80 | |||
| PRESTIGE | 0.59 | 0.59 | 0.59 | 0.57 | 0.59 | 0.00 | 0.00 | 0.59 | 21 | 2,839,864 | 1,671,429.48 |
| PZ | 22.00 | 22.00 | 23.00 | 23.00 | 23.00 | 1.00 | 4.55 | 22.76 | 60 | 1,145,262 | 26,062,267.10 |
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.72 | 29 | 183,957 | 868,070.80 | |||
| REGALINS | 0.49 | 0.49 | 0.49 | 0.46 | 0.46 | -0.03 | -6.12 | 0.47 | 26 | 867,685 | 407,757.23 |
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.57 | 0.57 | -0.06 | -9.52 | 0.59 | 66 | 6,493,611 | 3,855,496.51 |
| RTBRISCOE | 3.05 | 3.05 | 3.25 | 3.02 | 3.02 | -0.03 | -0.98 | 3.08 | 42 | 867,582 | 2,669,812.32 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.54 | 1 | 2,008 | 3,092.32 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5706.97 | 84 | 25,501 | 145,533,556.10 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 193.01 | 16 | 2,746 | 530,011.40 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 27.98 | 31 | 104,824 | 2,933,187.65 | |||
| SOVRENINS | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 10 | 59,432,756 | 33,878,160.90 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 55.49 | 71 | 159,519 | 8,852,247.80 | |||
| STERLINGNG | 4.70 | 4.70 | 5.00 | 4.58 | 4.98 | 0.28 | 5.96 | 4.93 | 272 | 122,305,957 | 603,022,211.78 |
| SUNUASSUR | 2.09 | 2.09 | 2.09 | 0.00 | 2.25 | 28 | 596,622 | 1,339,537.00 | |||
| TANTALIZER | 0.64 | 0.64 | 0.64 | 0.00 | 0.58 | 14 | 119,253 | 69,166.74 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.93 | 6 | 36,046 | 69,393.66 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 621.87 | 79 | 20,948 | 13,026,951.90 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 98.27 | 53 | 11,095 | 1,090,321.20 | |||
| TRANSCORP | 45.75 | 45.75 | 45.75 | 0.00 | 44.07 | 210 | 1,121,898 | 49,446,517.55 | |||
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 1 | 640 | 787.20 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 65 | 30,691 | 9,943,884.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.68 | 6 | 4,472 | 7,502.19 | |||
| UACN | 20.55 | 20.55 | 20.40 | 20.30 | 20.40 | -0.15 | -0.73 | 20.37 | 58 | 927,866 | 18,900,821.05 |
| UBA | 29.00 | 29.00 | 31.90 | 28.05 | 31.90 | 2.90 | 10.00 | 30.27 | 1051 | 240,756,811 | 7,287,624,788.50 |
| UCAP | 17.95 | 17.95 | 17.90 | 17.80 | 17.80 | -0.15 | -0.84 | 17.85 | 297 | 4,856,525 | 86,697,180.75 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 23.43 | 73 | 159,003 | 3,725,173.75 | |||
| UNIVINSURE | 0.35 | 0.32 | 0.35 | 0.32 | 0.34 | -0.01 | -2.86 | 0.33 | 45 | 4,444,443 | 1,465,363.28 |
| UPDC | 1.55 | 1.55 | 1.55 | 1.51 | 1.51 | -0.04 | -2.58 | 1.54 | 34 | 1,074,484 | 1,649,630.01 |
| UPDCREIT | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.05 | -0.92 | 5.36 | 50 | 663,753 | 3,559,562.40 |
| UPL | 3.30 | 3.30 | 3.30 | 0.00 | 3.23 | 19 | 210,717 | 680,443.69 | |||
| VERITASKAP | 1.42 | 1.42 | 1.42 | 1.28 | 1.28 | -0.14 | -9.86 | 1.33 | 139 | 16,249,862 | 21,688,385.73 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.92 | 14 | 20,803 | 872,114.10 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.60 | 28 | 180,277 | 3,713,604.05 | |||
| WAPCO | 38.40 | 38.40 | 38.40 | 0.00 | 38.09 | 148 | 962,403 | 36,656,033.70 | |||
| WAPIC | 0.92 | 0.92 | 1.01 | 0.95 | 0.95 | 0.03 | 3.26 | 0.99 | 71 | 3,081,542 | 3,056,365.47 |
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00 | 0.00 | 7.88 | 94 | 2,195,448 | 17,310,173.40 |
| ZENITHBANK | 41.25 | 41.25 | 41.00 | 40.20 | 40.65 | -0.60 | -1.45 | 40.70 | 437 | 15,820,308 | 643,816,812.40 |
| TOTAL TRANSACTION (121) | 10,343 | 1,222,862,574 | 14,232,274,201.86 |
