| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.47 | 21 | 118,044 | 291,980.18 | |||
| ABCTRANS | 1.25 | 1.25 | 1.25 | 0.00 | 1.22 | 16 | 124,215 | 152,028.25 | |||
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 3.02 | 2 | 940 | 2,839.60 | |||
| ACCESSCORP | 23.80 | 23.80 | 23.70 | 23.00 | 23.00 | -0.80 | -3.36 | 23.36 | 462 | 10,577,369 | 247,136,148.30 |
| AFRIPRUD | 9.60 | 9.60 | 9.60 | 0.00 | 9.41 | 51 | 557,961 | 5,252,203.05 | |||
| AIICO | 1.21 | 1.21 | 1.25 | 1.18 | 1.18 | -0.03 | -2.48 | 1.20 | 94 | 11,531,804 | 13,853,747.27 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2101.32 | 22 | 22,473 | 47,222,885.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.68 | 3 | 771 | 5,147.00 | |||
| ARADEL | 525.80 | 525.80 | 525.80 | 0.00 | 494.71 | 236 | 782,558 | 387,141,814.90 | |||
| AUSTINLAZ | 2.20 | 2.20 | 2.42 | 2.21 | 2.42 | 0.22 | 10.00 | 2.36 | 30 | 872,052 | 2,061,723.94 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 17.22 | 22 | 72,593 | 1,250,391.10 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 49.57 | 10 | 96,516 | 4,784,597.35 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 87.50 | 106 | 268,671 | 23,509,447.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 21 | 69,523 | 24,715,426.50 | |||
| CADBURY | 19.40 | 19.40 | 21.30 | 21.30 | 21.30 | 1.90 | 9.79 | 21.25 | 107 | 2,083,165 | 44,266,907.10 |
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.80 | 5 | 1,351 | 47,015.90 | |||
| CAVERTON | 1.90 | 1.90 | 1.91 | 1.91 | 1.91 | 0.01 | 0.53 | 1.94 | 28 | 395,683 | 767,201.90 |
| CHAMPION | 3.70 | 3.70 | 3.70 | 0.00 | 3.62 | 4 | 12,350 | 44,691.50 | |||
| CHAMS | 2.06 | 2.06 | 2.12 | 2.00 | 2.00 | -0.06 | -2.91 | 2.01 | 103 | 11,411,125 | 22,929,382.85 |
| CILEASING | 3.90 | 3.90 | 3.96 | 3.90 | 3.96 | 0.06 | 1.54 | 3.93 | 106 | 4,744,370 | 18,643,363.58 |
| CONHALLPLC | 1.86 | 1.86 | 1.89 | 1.89 | 1.89 | 0.03 | 1.61 | 1.89 | 33 | 2,280,491 | 4,307,069.93 |
| CONOIL | 259.00 | 259.00 | 259.00 | 0.00 | 234.71 | 49 | 62,333 | 14,629,985.60 | |||
| CORNERST | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 7 | 2,015,565 | 5,239,812.45 |
| CUSTODIAN | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 0.00 | 0.00 | 12.08 | 53 | 7,619,320 | 92,040,734.70 |
| CUTIX | 2.32 | 2.32 | 2.40 | 2.32 | 2.32 | 0.00 | 0.00 | 2.36 | 68 | 2,764,687 | 6,534,880.25 |
| CWG | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.05 | -0.81 | 5.94 | 68 | 2,268,259 | 13,469,459.70 |
| DAARCOMM | 0.62 | 0.62 | 0.68 | 0.66 | 0.68 | 0.06 | 9.68 | 0.67 | 31 | 1,166,400 | 778,141.12 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 51 | 58,244 | 25,103,164.00 | |||
| DANGSUGAR | 32.20 | 32.20 | 33.30 | 33.00 | 33.30 | 1.10 | 3.42 | 33.11 | 159 | 950,613 | 31,474,166.30 |
| DEAPCAP | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.02 | -1.67 | 1.18 | 14 | 512,980 | 606,514.06 |
| ELLAHLAKES | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.02 | -0.58 | 3.41 | 49 | 753,442 | 2,569,412.01 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 22.72 | 88 | 1,068,625 | 24,279,311.55 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.84 | 32 | 48,550 | 1,303,187.35 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 3 | 10,001 | 67,506.75 | |||
| EUNISELL | 15.93 | 15.93 | 17.52 | 17.50 | 17.52 | 1.59 | 9.98 | 17.51 | 38 | 968,259 | 16,957,457.68 |
| FBNH | 27.10 | 27.10 | 27.10 | 26.90 | 26.95 | -0.15 | -0.55 | 26.99 | 263 | 51,107,370 | 1,379,582,362.45 |
| FCMB | 9.20 | 9.20 | 9.40 | 9.25 | 9.35 | 0.15 | 1.63 | 9.37 | 119 | 2,815,205 | 26,367,450.80 |
| FIDELITYBK | 15.75 | 15.75 | 16.75 | 15.80 | 16.10 | 0.35 | 2.22 | 16.15 | 304 | 26,621,973 | 429,989,707.80 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 13.75 | 40 | 128,768 | 1,770,659.10 | |||
| FLOURMILL | 79.50 | 79.50 | 79.50 | 0.00 | 79.03 | 93 | 1,181,867 | 93,408,393.75 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.90 | 1.87 | 1.87 | -0.02 | -1.06 | 1.88 | 45 | 2,172,344 | 4,093,603.37 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1,035.00 | 20 | 1,121 | 1,160,235.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.67 | 3 | 315 | 1,154.75 | |||
| GTCO | 56.00 | 56.00 | 55.00 | 54.50 | 54.60 | -1.40 | -2.50 | 54.92 | 215 | 4,660,479 | 255,940,977.70 |
| GUINEAINS | 0.52 | 0.52 | 0.57 | 0.54 | 0.57 | 0.05 | 9.62 | 0.57 | 54 | 7,360,030 | 4,181,873.64 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.07 | 38 | 51,791 | 3,214,913.10 | |||
| HMCALL | 4.22 | 4.64 | 4.64 | 4.64 | 4.64 | 0.42 | 9.95 | 4.64 | 61 | 6,350,000 | 29,464,000.00 |
| HONYFLOUR | 4.53 | 4.53 | 4.98 | 4.66 | 4.98 | 0.45 | 9.93 | 4.91 | 218 | 13,280,911 | 65,232,595.46 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.73 | 46 | 1,118,622 | 8,651,431.60 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 16 | 166,091 | 5,680,562.20 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 3.95 | 4.00 | 0.00 | 0.00 | 3.99 | 51 | 4,246,490 | 16,954,779.84 |
| INTENEGINS | 1.41 | 1.41 | 1.41 | 0.00 | 1.32 | 1 | 2,555 | 3,372.60 | |||
| JAIZBANK | 2.32 | 2.32 | 2.44 | 2.32 | 2.44 | 0.12 | 5.17 | 2.38 | 139 | 16,194,120 | 38,570,144.71 |
| JAPAULGOLD | 2.30 | 2.30 | 2.40 | 2.11 | 2.11 | -0.19 | -8.26 | 2.22 | 151 | 13,475,970 | 29,958,218.66 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.26 | 42 | 157,861 | 24,508,894.25 | |||
| JOHNHOLT | 10.25 | 10.25 | 10.75 | 10.75 | 10.75 | 0.50 | 4.88 | 10.84 | 99 | 877,391 | 9,509,124.64 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 11 | 6,133 | 56,852.91 | |||
| LASACO | 2.54 | 2.54 | 2.55 | 2.55 | 2.55 | 0.01 | 0.39 | 2.50 | 20 | 467,658 | 1,169,218.34 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.13 | 11 | 117,189 | 366,748.92 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 4 | 14,590 | 13,190.50 | |||
| LIVESTOCK | 3.60 | 3.60 | 3.65 | 3.60 | 3.65 | 0.05 | 1.39 | 3.65 | 33 | 783,350 | 2,857,040.40 |
| MANSARD | 7.00 | 7.00 | 7.50 | 6.90 | 7.30 | 0.30 | 4.29 | 7.25 | 172 | 16,172,268 | 117,170,817.86 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.06 | 31 | 658,377 | 5,304,672.50 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.67 | 1 | 1,500 | 11,505.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 8 | 10,649 | 42,702.49 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 120.25 | 21 | 97,674 | 11,745,056.30 | |||
| MTNN | 172.00 | 172.00 | 172.00 | 0.00 | 170.46 | 344 | 2,003,259 | 341,469,352.90 | |||
| MULTIVERSE | 7.20 | 7.20 | 7.20 | 0.00 | 7.28 | 17 | 83,713 | 609,043.20 | |||
| NAHCO | 38.50 | 38.50 | 38.50 | 38.00 | 38.50 | 0.00 | 0.00 | 38.34 | 74 | 1,874,309 | 71,860,268.50 |
| NASCON | 28.50 | 28.50 | 28.50 | 0.00 | 28.05 | 265 | 4,420,245 | 123,974,823.50 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 28.52 | 60 | 204,114 | 5,820,773.70 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.75 | 6 | 40,589 | 192,797.75 | |||
| NEIMETH | 1.85 | 1.85 | 1.98 | 1.98 | 1.98 | 0.13 | 7.03 | 1.95 | 24 | 542,934 | 1,059,483.49 |
| NEM | 8.05 | 8.05 | 8.35 | 8.35 | 8.35 | 0.30 | 3.73 | 8.23 | 23 | 648,086 | 5,332,411.70 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 837.23 | 67 | 107,841 | 90,287,973.00 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 25.03 | 48 | 1,300,506 | 32,545,282.80 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 120.65 | 9 | 2,094 | 252,646.80 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 34.45 | 21 | 165,249 | 5,692,280.50 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.59 | 1.50 | 1.59 | 0.09 | 6.00 | 1.52 | 39 | 2,909,227 | 4,434,884.36 |
| NSLTECH | 0.60 | 0.60 | 0.65 | 0.62 | 0.62 | 0.02 | 3.33 | 0.64 | 15 | 716,860 | 456,193.60 |
| OANDO | 63.45 | 63.45 | 61.05 | 57.15 | 59.90 | -3.55 | -5.59 | 59.44 | 648 | 9,851,980 | 585,619,555.70 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 330.16 | 70 | 196,615 | 64,914,638.00 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94 | 0.67 | 16 | 2,541,567 | 1,695,923.08 |
| PRESCO | 485.40 | 485.40 | 459.90 | 459.90 | 459.90 | -25.50 | -5.25 | 453.73 | 78 | 523,803 | 237,666,851.40 |
| PRESTIGE | 0.67 | 0.67 | 0.73 | 0.62 | 0.70 | 0.03 | 4.48 | 0.68 | 75 | 13,277,977 | 9,061,983.97 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 21.92 | 112 | 729,765 | 15,996,920.55 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.46 | 50 | 1,600,802 | 7,139,861.12 | |||
| REGALINS | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 11 | 860,356 | 405,480.12 |
| ROYALEX | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 15 | 2,198,721 | 1,323,544.23 |
| RTBRISCOE | 2.61 | 2.61 | 2.85 | 2.37 | 2.83 | 0.22 | 8.43 | 2.57 | 45 | 2,791,263 | 7,169,185.22 |
| SCOA | 1.88 | 1.88 | 2.06 | 2.06 | 2.06 | 0.18 | 9.57 | 2.06 | 1 | 100,000 | 206,000.00 |
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.60 | 24 | 1,317 | 6,684,565.20 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 179.01 | 5 | 558 | 99,886.50 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 26.84 | 13 | 74,150 | 1,990,292.50 | |||
| SOVRENINS | 0.67 | 0.67 | 0.67 | 0.61 | 0.61 | -0.06 | -8.96 | 0.63 | 37 | 4,579,672 | 2,875,098.68 |
| STANBIC | 55.00 | 55.00 | 55.00 | 0.00 | 53.83 | 58 | 262,196 | 14,114,900.95 | |||
| STERLINGNG | 4.89 | 4.89 | 4.95 | 4.86 | 4.86 | -0.03 | -0.61 | 4.92 | 61 | 1,192,010 | 5,860,557.92 |
| SUNUASSUR | 2.72 | 2.72 | 2.99 | 2.99 | 2.99 | 0.27 | 9.93 | 2.96 | 25 | 566,027 | 1,675,905.16 |
| TANTALIZER | 0.99 | 0.99 | 1.08 | 1.00 | 1.08 | 0.09 | 9.09 | 1.08 | 207 | 48,780,106 | 52,530,575.23 |
| THOMASWY | 1.75 | 1.75 | 1.89 | 1.74 | 1.74 | -0.01 | -0.57 | 1.79 | 8 | 349,719 | 626,531.06 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 630.98 | 64 | 120,369 | 75,950,880.30 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 95.58 | 38 | 119,485 | 11,420,617.95 | |||
| TRANSCORP | 43.40 | 43.40 | 44.50 | 43.55 | 43.70 | 0.30 | 0.69 | 43.62 | 225 | 4,918,718 | 214,549,464.45 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 1 | 4,000 | 4,560.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 27 | 8,646 | 2,801,304.00 | |||
| TRIPPLEG | 1.72 | 1.72 | 1.88 | 1.88 | 1.88 | 0.16 | 9.30 | 1.86 | 13 | 362,359 | 674,582.79 |
| UACN | 23.40 | 23.40 | 23.20 | 23.15 | 23.20 | -0.20 | -0.85 | 22.78 | 123 | 1,771,410 | 40,346,643.90 |
| UBA | 33.45 | 33.45 | 33.50 | 32.90 | 32.90 | -0.55 | -1.64 | 33.02 | 534 | 8,681,944 | 286,669,715.10 |
| UCAP | 17.00 | 17.00 | 17.20 | 17.00 | 17.00 | 0.00 | 0.00 | 17.02 | 380 | 7,345,826 | 125,007,586.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 34.05 | 4 | 20,000 | 681,002.60 | |||
| UNILEVER | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.00 | 0.00 | 29.88 | 176 | 3,353,411 | 100,206,216.85 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 8,600 | 61,920.00 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.33 | 0.31 | 0.31 | -0.03 | -8.82 | 0.32 | 41 | 11,395,987 | 3,596,076.77 |
| UPDC | 1.45 | 1.45 | 1.47 | 1.47 | 1.47 | 0.02 | 1.38 | 1.44 | 25 | 479,370 | 692,398.90 |
| UPDCREIT | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.05 | -0.97 | 5.09 | 34 | 716,068 | 3,647,612.70 |
| UPL | 3.85 | 3.85 | 3.50 | 3.50 | 3.50 | -0.35 | -9.09 | 3.57 | 22 | 269,451 | 962,210.23 |
| VERITASKAP | 1.27 | 1.27 | 1.26 | 1.21 | 1.23 | -0.04 | -3.15 | 1.24 | 103 | 13,093,556 | 16,204,517.75 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 40.00 | 3 | 1,011 | 40,440.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.81 | 22 | 74,868 | 1,632,675.85 | |||
| WAPCO | 55.65 | 61.20 | 61.20 | 55.65 | 57.00 | 1.35 | 2.43 | 58.35 | 1121 | 39,670,000 | 2,314,735,178.65 |
| WAPIC | 1.12 | 1.12 | 1.10 | 1.01 | 1.01 | -0.11 | -9.82 | 1.03 | 60 | 6,396,835 | 6,592,191.13 |
| WEMABANK | 8.50 | 8.50 | 8.60 | 8.05 | 8.60 | 0.10 | 1.18 | 8.25 | 108 | 3,995,107 | 32,979,083.45 |
| ZENITHBANK | 44.90 | 44.90 | 44.85 | 44.50 | 44.50 | -0.40 | -0.89 | 44.70 | 402 | 22,321,313 | 997,672,111.05 |
| TOTAL TRANSACTION (123) | 10,620 | 467,217,929 | 9,589,197,470.52 |
