| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.45 | 8 | 28,253 | 69,252.83 | |||
| ABCTRANS | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.61 | 20 | 506,303 | 309,474.21 |
| ACADEMY | 1.83 | 1.83 | 1.83 | 0.00 | 1.96 | 11 | 75,973 | 148,951.92 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.70 | 19.00 | 0.00 | 0.00 | 18.93 | 498 | 23,362,100 | 442,180,962.65 |
| AFRIPRUD | 6.95 | 6.95 | 7.00 | 7.00 | 7.00 | 0.05 | 0.72 | 7.00 | 51 | 612,074 | 4,282,420.60 |
| AIICO | 0.97 | 0.97 | 0.98 | 0.96 | 0.96 | -0.01 | -1.03 | 0.96 | 134 | 22,639,640 | 21,793,188.65 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2150.59 | 21 | 649 | 1,395,731.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.75 | 4 | 285 | 2,208.75 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 2 | 1,425 | 2,821.50 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.37 | 18 | 7,932 | 113,991.90 | |||
| BETAGLAS | 58.00 | 58.00 | 58.00 | 0.00 | 53.06 | 6 | 1,522 | 80,749.75 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 63 | 10,625 | 1,369,562.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 42 | 2,888 | 987,696.00 | |||
| CADBURY | 15.25 | 15.25 | 16.00 | 16.00 | 16.00 | 0.75 | 4.92 | 16.07 | 40 | 400,499 | 6,436,091.10 |
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.89 | 11 | 108,292 | 3,778,366.00 | |||
| CAVERTON | 1.41 | 1.41 | 1.41 | 0.00 | 1.38 | 31 | 461,236 | 634,659.57 | |||
| CHAMPION | 3.24 | 3.24 | 3.56 | 3.56 | 3.56 | 0.32 | 9.88 | 3.56 | 10 | 252,796 | 899,953.76 |
| CHAMS | 1.94 | 1.94 | 2.13 | 1.94 | 2.13 | 0.19 | 9.79 | 2.04 | 100 | 3,947,554 | 8,063,735.31 |
| CILEASING | 2.79 | 2.79 | 2.82 | 2.81 | 2.82 | 0.03 | 1.08 | 2.81 | 37 | 1,172,450 | 3,293,211.14 |
| CONHALLPLC | 1.50 | 1.50 | 1.59 | 1.46 | 1.59 | 0.09 | 6.00 | 1.49 | 21 | 1,759,667 | 2,629,260.60 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 95.48 | 24 | 24,072 | 2,298,424.20 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 7 | 130,882 | 268,317.44 | |||
| CUSTODIAN | 10.10 | 10.10 | 10.10 | 0.00 | 9.81 | 47 | 505,871 | 4,962,166.90 | |||
| CUTIX | 4.05 | 4.05 | 4.03 | 3.65 | 4.00 | -0.05 | -1.23 | 3.90 | 53 | 1,809,210 | 7,061,644.54 |
| CWG | 5.30 | 5.30 | 5.70 | 5.45 | 5.70 | 0.40 | 7.55 | 5.51 | 42 | 1,502,328 | 8,272,839.25 |
| DAARCOMM | 0.52 | 0.52 | 0.57 | 0.52 | 0.57 | 0.05 | 9.62 | 0.54 | 37 | 2,131,746 | 1,155,131.03 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 93 | 8,127 | 4,803,869.70 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 43.96 | 156 | 285,196 | 12,535,871.20 | |||
| DEAPCAP | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 | -3.45 | 0.58 | 26 | 652,348 | 378,547.54 |
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 3.01 | 31 | 1,029,577 | 3,104,135.35 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 1 | 5 | 105.00 | |||
| ETERNA | 15.40 | 15.40 | 15.40 | 0.00 | 15.54 | 43 | 426,770 | 6,631,751.40 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 21.22 | 54 | 506,695 | 10,750,843.50 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 4.92 | 19 | 85,163 | 418,809.00 | |||
| FBNH | 22.00 | 22.00 | 22.20 | 21.90 | 21.90 | -0.10 | -0.45 | 21.95 | 332 | 871,083,947 | 19,119,173,155.15 |
| FCMB | 7.60 | 7.60 | 8.20 | 7.65 | 7.80 | 0.20 | 2.63 | 7.79 | 132 | 5,496,737 | 42,793,182.60 |
| FIDELITYBK | 10.85 | 10.85 | 10.80 | 10.15 | 10.40 | -0.45 | -4.15 | 10.68 | 539 | 162,079,899 | 1,731,721,881.55 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 14.18 | 24 | 122,268 | 1,733,533.85 | |||
| FLOURMILL | 43.00 | 40.00 | 42.40 | 40.00 | 42.40 | -0.60 | -1.40 | 41.62 | 106 | 1,721,473 | 71,650,021.10 |
| FTNCOCOA | 1.37 | 1.37 | 1.37 | 1.27 | 1.37 | 0.00 | 0.00 | 1.34 | 74 | 4,513,869 | 6,057,509.52 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 27 | 2,447 | 2,202,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.10 | 4 | 23,401 | 72,659.46 | |||
| GTCO | 43.00 | 43.00 | 44.90 | 43.00 | 44.90 | 1.90 | 4.42 | 43.79 | 367 | 11,295,434 | 494,673,272.85 |
| GUINEAINS | 0.34 | 0.34 | 0.35 | 0.33 | 0.35 | 0.01 | 2.94 | 0.34 | 27 | 2,223,476 | 750,291.08 |
| GUINNESS | 66.25 | 66.25 | 70.00 | 69.00 | 70.00 | 3.75 | 5.66 | 69.75 | 217 | 4,152,923 | 289,683,961.40 |
| HONYFLOUR | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.05 | -1.45 | 3.48 | 40 | 499,525 | 1,736,117.28 |
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 7.02 | 21 | 381,219 | 2,675,702.20 | |||
| IMG | 12.00 | 12.00 | 12.00 | 0.00 | 12.24 | 12 | 31,780 | 389,084.50 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 63 | 400.05 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.07 | 42 | 579,933 | 2,361,750.08 | |||
| INTENEGINS | 1.58 | 1.58 | 1.58 | 1.44 | 1.58 | 0.00 | 0.00 | 1.55 | 20 | 1,488,292 | 2,304,967.08 |
| JAIZBANK | 2.20 | 2.20 | 2.25 | 2.25 | 2.25 | 0.05 | 2.27 | 2.24 | 92 | 2,032,328 | 4,553,126.85 |
| JAPAULGOLD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.96 | 65 | 1,581,081 | 3,091,527.19 |
| JBERGER | 89.50 | 89.50 | 92.20 | 89.50 | 92.20 | 2.70 | 3.02 | 87.39 | 68 | 845,011 | 73,846,901.95 |
| JOHNHOLT | 2.17 | 2.17 | 2.38 | 2.38 | 2.38 | 0.21 | 9.68 | 2.35 | 4 | 136,116 | 319,287.36 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 3 | 1,645 | 14,064.75 | |||
| LASACO | 2.15 | 2.15 | 2.03 | 2.02 | 2.02 | -0.13 | -6.05 | 2.04 | 30 | 1,052,530 | 2,149,344.70 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.31 | 1 | 913 | 3,022.03 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 5 | 27,002 | 24,761.92 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.71 | 25 | 318,109 | 544,385.25 | |||
| MANSARD | 5.25 | 5.25 | 5.40 | 5.30 | 5.40 | 0.15 | 2.86 | 5.35 | 70 | 2,633,244 | 14,077,637.90 |
| MAYBAKER | 5.65 | 5.65 | 5.65 | 0.00 | 5.77 | 19 | 103,498 | 597,179.05 | |||
| MBENEFIT | 0.57 | 0.57 | 0.56 | 0.55 | 0.56 | -0.01 | -1.75 | 0.56 | 18 | 2,794,506 | 1,562,341.34 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 2 | 10,100 | 50,500.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.75 | 7 | 5,674 | 26,950.86 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 125.71 | 19 | 55,885 | 7,025,209.50 | |||
| MTNN | 214.80 | 214.80 | 214.80 | 0.00 | 210.14 | 369 | 1,486,743 | 312,424,417.90 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 1 | 20 | 224.00 | |||
| NAHCO | 32.55 | 32.55 | 32.55 | 0.00 | 32.68 | 51 | 285,613 | 9,334,456.10 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 35.08 | 112 | 3,203,341 | 112,377,225.00 | |||
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 30.56 | 154 | 1,051,590 | 32,134,483.50 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 1 | 100 | 432.00 | |||
| NEIMETH | 1.59 | 1.59 | 1.74 | 1.60 | 1.60 | 0.01 | 0.63 | 1.65 | 43 | 2,117,693 | 3,499,920.60 |
| NEM | 9.55 | 9.55 | 9.55 | 9.00 | 9.00 | -0.55 | -5.76 | 9.11 | 41 | 1,998,616 | 18,207,323.80 |
| NESTLE | 925.10 | 925.10 | 925.10 | 0.00 | 929.93 | 52 | 4,510 | 4,193,991.70 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.32 | 13 | 65,105 | 1,452,970.70 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.99 | 16 | 58,019 | 6,555,547.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 1,399 | 60,856.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 5 | 343.75 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.66 | 10 | 476,753 | 791,113.25 |
| NSLTECH | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.70 | 0.50 | 5 | 204,232 | 102,116.00 |
| OANDO | 15.20 | 15.20 | 15.30 | 15.10 | 15.15 | -0.05 | -0.33 | 15.19 | 310 | 6,585,188 | 100,027,070.55 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 263.43 | 64 | 53,971 | 14,217,714.60 | |||
| OMATEK | 0.62 | 0.62 | 0.65 | 0.62 | 0.65 | 0.03 | 4.84 | 0.63 | 13 | 551,820 | 349,167.42 |
| PRESCO | 359.00 | 359.00 | 359.00 | 0.00 | 340.33 | 107 | 185,452 | 63,115,582.60 | |||
| PRESTIGE | 0.51 | 0.51 | 0.54 | 0.54 | 0.54 | 0.03 | 5.88 | 0.54 | 14 | 860,701 | 464,016.35 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.91 | 29 | 139,277 | 2,772,619.35 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.59 | 52 | 83,061 | 298,352.20 | |||
| REGALINS | 0.47 | 0.47 | 0.47 | 0.43 | 0.43 | -0.04 | -8.51 | 0.45 | 20 | 562,578 | 254,733.66 |
| ROYALEX | 0.61 | 0.61 | 0.67 | 0.61 | 0.67 | 0.06 | 9.84 | 0.65 | 50 | 4,980,271 | 3,245,048.67 |
| RTBRISCOE | 0.61 | 0.60 | 0.67 | 0.60 | 0.67 | 0.06 | 9.84 | 0.62 | 43 | 1,055,275 | 657,004.81 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 5 | 4,790 | 9,292.60 | |||
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3350.08 | 46 | 4,051 | 13,571,180.20 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.35 | 16 | 7,053 | 785,351.55 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.22 | 6 | 5,470 | 121,551.90 | |||
| SOVRENINS | 0.45 | 0.45 | 0.46 | 0.45 | 0.46 | 0.01 | 2.22 | 0.45 | 12 | 775,167 | 351,445.33 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.00 | 56 | 16,143,670 | 839,494,266.20 |
| STERLINGNG | 4.42 | 4.42 | 4.42 | 4.38 | 4.41 | -0.01 | -0.23 | 4.40 | 153 | 14,680,321 | 64,622,346.06 |
| SUNUASSUR | 1.17 | 1.17 | 1.28 | 1.22 | 1.28 | 0.11 | 9.40 | 1.24 | 19 | 576,310 | 711,860.42 |
| TANTALIZER | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.47 | 21 | 455,250 | 213,999.50 |
| THOMASWY | 1.74 | 1.74 | 1.91 | 1.91 | 1.91 | 0.17 | 9.77 | 1.91 | 6 | 470,515 | 898,683.65 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 399.77 | 82 | 41,069 | 16,418,211.70 | |||
| TRANSCOHOT | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -10.00 | -10.00 | 90.00 | 46 | 163,247 | 14,692,230.00 |
| TRANSCORP | 11.30 | 11.30 | 12.20 | 11.30 | 12.00 | 0.70 | 6.19 | 11.86 | 478 | 33,698,392 | 399,731,749.20 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 1 | 10,500 | 13,125.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 48 | 73,948 | 24,890,896.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 2,000 | 7,440.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 14.54 | 76 | 1,111,222 | 16,157,721.75 | |||
| UBA | 22.05 | 22.05 | 22.25 | 22.10 | 22.20 | 0.15 | 0.68 | 22.18 | 382 | 6,163,322 | 136,726,774.60 |
| UCAP | 21.00 | 21.00 | 20.60 | 20.40 | 20.60 | -0.40 | -1.90 | 20.53 | 170 | 4,663,142 | 95,727,295.20 |
| UNILEVER | 15.05 | 15.05 | 16.20 | 16.20 | 16.20 | 1.15 | 7.64 | 16.28 | 36 | 395,593 | 6,441,104.15 |
| UNITYBNK | 1.43 | 1.43 | 1.57 | 1.42 | 1.56 | 0.13 | 9.09 | 1.51 | 82 | 5,491,561 | 8,301,787.67 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 29 | 5,416,441 | 1,892,606.93 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.32 | 27 | 741,693 | 981,695.60 | |||
| UPDCREIT | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.05 | 1.01 | 4.90 | 38 | 461,961 | 2,263,072.75 |
| UPL | 2.75 | 2.75 | 2.75 | 0.00 | 2.80 | 6 | 21,706 | 60,774.20 | |||
| VERITASKAP | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 33 | 22,402,073 | 19,937,844.97 |
| VFDGROUP | 40.60 | 40.60 | 40.60 | 0.00 | 44.60 | 3 | 6,712 | 299,355.20 | |||
| VITAFOAM | 17.30 | 17.30 | 18.00 | 18.00 | 18.00 | 0.70 | 4.05 | 18.11 | 26 | 395,409 | 7,162,607.40 |
| WAPCO | 35.90 | 35.90 | 36.10 | 36.10 | 36.10 | 0.20 | 0.56 | 36.31 | 91 | 1,781,466 | 64,679,856.40 |
| WAPIC | 0.66 | 0.66 | 0.66 | 0.00 | 0.68 | 29 | 243,346 | 166,505.94 | |||
| WEMABANK | 7.50 | 7.50 | 7.50 | 0.00 | 7.12 | 120 | 1,854,788 | 13,197,427.40 | |||
| ZENITHBANK | 36.00 | 36.00 | 36.00 | 35.00 | 35.95 | -0.05 | -0.14 | 35.76 | 425 | 12,517,560 | 447,620,458.10 |
| TOTAL TRANSACTION (123) | 8,321 | 1,298,535,562 | 25,323,668,027 |
