| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 0.00 | 3.30 | 16 | 109,116 | 360,102.07 | |||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 1.16 | 21 | 169,516 | 196,533.86 | |||
| ACADEMY | 3.02 | 3.02 | 3.02 | 0.00 | 3.00 | 2 | 42 | 126.00 | |||
| ACCESSCORP | 26.70 | 26.70 | 26.65 | 26.20 | 26.30 | -0.40 | -1.50 | 26.42 | 582 | 20,505,006 | 541,764,636.85 |
| AFRIPRUD | 25.50 | 25.50 | 25.50 | 0.00 | 26.21 | 87 | 747,262 | 19,582,644.30 | |||
| AIICO | 1.80 | 1.80 | 1.80 | 1.76 | 1.77 | -0.03 | -1.67 | 1.79 | 170 | 7,446,100 | 13,353,706.38 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 5 | 35 | 83,037.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 2 | 312 | 2,449.20 | |||
| ARADEL | 594.00 | 594.00 | 569.90 | 569.30 | 569.30 | -24.70 | -4.16 | 573.73 | 517 | 2,200,654 | 1,262,591,445.10 |
| AUSTINLAZ | 1.82 | 1.82 | 1.82 | 0.00 | 1.66 | 13 | 214,614 | 356,690.81 | |||
| BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.07 | 20 | 184,788 | 3,708,772.25 |
| BETAGLAS | 65.00 | 65.00 | 65.00 | 0.00 | 71.50 | 21 | 359,736 | 25,721,124.00 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.77 | 255 | 2,080,104 | 174,242,171.60 | |||
| BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 373.50 | 41 | 9,346 | 3,490,731.00 | |||
| CADBURY | 22.50 | 22.50 | 22.50 | 0.00 | 23.39 | 51 | 211,041 | 4,936,836.50 | |||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 47.07 | 19 | 65,156 | 3,067,062.00 | |||
| CAVERTON | 2.07 | 2.10 | 2.10 | 2.00 | 2.00 | -0.07 | -3.38 | 2.07 | 108 | 4,808,344 | 9,943,441.97 |
| CHAMPION | 3.91 | 3.91 | 3.91 | 0.00 | 3.90 | 11 | 55,395 | 216,120.17 | |||
| CHAMS | 2.07 | 2.07 | 2.09 | 2.07 | 2.07 | 0.00 | 0.00 | 2.07 | 78 | 5,046,521 | 10,464,753.24 |
| CILEASING | 4.13 | 4.13 | 4.05 | 4.00 | 4.05 | -0.08 | -1.94 | 4.00 | 36 | 1,110,034 | 4,443,522.56 |
| CONHALLPLC | 2.73 | 2.73 | 2.79 | 2.50 | 2.79 | 0.06 | 2.20 | 2.68 | 47 | 1,897,640 | 5,091,250.12 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.51 | 38 | 1,597 | 556,569.50 | |||
| CORNERST | 3.28 | 3.28 | 3.45 | 3.42 | 3.44 | 0.16 | 4.88 | 3.42 | 57 | 2,795,366 | 9,553,571.70 |
| CUSTODIAN | 19.55 | 19.55 | 19.45 | 19.25 | 19.45 | -0.10 | -0.51 | 19.34 | 42 | 536,224 | 10,369,265.25 |
| CUTIX | 2.50 | 2.50 | 2.55 | 2.45 | 2.45 | -0.05 | -2.00 | 2.49 | 90 | 3,020,750 | 7,531,134.49 |
| CWG | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 6.90 | 38 | 651,736 | 4,496,021.65 |
| DAARCOMM | 0.84 | 0.84 | 0.82 | 0.78 | 0.78 | -0.06 | -7.14 | 0.81 | 49 | 506,181 | 408,885.53 |
| DANGCEM | 385.00 | 385.00 | 394.00 | 385.00 | 394.00 | 9.00 | 2.34 | 383.56 | 255 | 1,266,002 | 485,588,077.40 |
| DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 36.60 | 184 | 1,685,941 | 61,699,559.70 |
| DEAPCAP | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 0.05 | 4.76 | 1.04 | 32 | 2,081,152 | 2,167,948.70 |
| ELLAHLAKES | 3.02 | 3.02 | 3.15 | 3.02 | 3.03 | 0.01 | 0.33 | 3.08 | 102 | 4,001,577 | 12,338,096.14 |
| ENAMELWA | 19.30 | 19.30 | 21.20 | 21.20 | 21.20 | 1.90 | 9.84 | 21.19 | 3 | 103,520 | 2,193,294.00 |
| ETERNA | 27.20 | 27.20 | 27.50 | 27.50 | 27.50 | 0.30 | 1.10 | 27.62 | 91 | 1,042,569 | 28,792,811.85 |
| ETI | 30.40 | 30.40 | 30.40 | 0.00 | 29.76 | 58 | 397,154 | 11,820,992.95 | |||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.83 | 22 | 164,696 | 1,125,110.35 | |||
| EUNISELL | 12.54 | 12.54 | 13.48 | 13.48 | 13.48 | 0.94 | 7.50 | 13.36 | 25 | 218,632 | 2,921,335.21 |
| FBNH | 29.25 | 29.25 | 29.10 | 29.00 | 29.10 | -0.15 | -0.51 | 29.07 | 287 | 83,137,635 | 2,416,950,717.50 |
| FCMB | 11.45 | 11.45 | 11.45 | 10.90 | 11.00 | -0.45 | -3.93 | 11.09 | 411 | 22,486,275 | 249,322,964.80 |
| FIDELITYBK | 19.50 | 19.50 | 19.55 | 19.40 | 19.50 | 0.00 | 0.00 | 19.43 | 367 | 24,763,506 | 481,034,531.90 |
| FIDSON | 17.20 | 17.20 | 17.20 | 0.00 | 16.56 | 47 | 162,515 | 2,690,947.00 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.97 | 1.85 | 1.90 | 0.01 | 0.53 | 1.88 | 66 | 4,201,051 | 7,904,900.29 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 44 | 7,027 | 7,272,945.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.79 | 1 | 5,000 | 38,950.00 | |||
| GTCO | 62.35 | 62.35 | 62.30 | 62.10 | 62.30 | -0.05 | -0.08 | 62.24 | 313 | 16,227,692 | 1,010,081,537.50 |
| GUINEAINS | 0.80 | 0.80 | 0.79 | 0.72 | 0.72 | -0.08 | -10.00 | 0.74 | 54 | 3,437,945 | 2,534,046.80 |
| GUINNESS | 77.00 | 77.00 | 77.00 | 0.00 | 75.96 | 62 | 143,696 | 10,914,861.60 | |||
| HMCALL | 4.98 | 4.98 | 4.98 | 0.00 | 5.31 | 8 | 58,400 | 310,181.24 | |||
| HONYFLOUR | 8.50 | 8.50 | 9.35 | 8.34 | 9.35 | 0.85 | 10.00 | 9.16 | 253 | 7,345,944 | 67,283,496.13 |
| IKEJAHOTEL | 13.10 | 13.10 | 12.20 | 11.80 | 12.20 | -0.90 | -6.87 | 11.94 | 60 | 1,106,066 | 13,202,922.60 |
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.22 | 5 | 20,160 | 689,865.00 | |||
| INTBREW | 5.30 | 5.30 | 5.50 | 5.35 | 5.50 | 0.20 | 3.77 | 5.49 | 50 | 2,313,283 | 12,691,184.09 |
| INTENEGINS | 1.93 | 1.93 | 1.93 | 0.00 | 2.12 | 6 | 164,529 | 348,801.48 | |||
| JAIZBANK | 3.16 | 3.16 | 3.19 | 3.13 | 3.15 | -0.01 | -0.32 | 3.15 | 156 | 7,266,495 | 22,908,291.20 |
| JAPAULGOLD | 2.12 | 2.12 | 2.20 | 2.12 | 2.12 | 0.00 | 0.00 | 2.15 | 144 | 10,545,191 | 22,656,974.72 |
| JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 128.84 | 84 | 368,311 | 47,454,271.50 | |||
| JOHNHOLT | 7.50 | 7.50 | 7.50 | 0.00 | 7.95 | 20 | 113,613 | 902,919.92 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.06 | 11 | 4,603 | 46,290.30 | |||
| LASACO | 2.90 | 2.90 | 3.14 | 2.95 | 2.99 | 0.09 | 3.10 | 3.05 | 60 | 2,245,493 | 6,844,236.83 |
| LEARNAFRCA | 4.50 | 4.50 | 4.50 | 0.00 | 4.50 | 7 | 5,479 | 24,655.50 | |||
| LINKASSURE | 1.45 | 1.45 | 1.50 | 1.42 | 1.50 | 0.05 | 3.45 | 1.45 | 49 | 5,655,520 | 8,188,815.45 |
| LIVESTOCK | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -0.40 | -6.78 | 5.66 | 124 | 1,825,305 | 10,335,731.55 |
| MANSARD | 9.19 | 9.19 | 9.25 | 9.25 | 9.25 | 0.06 | 0.65 | 9.24 | 63 | 1,354,310 | 12,516,589.69 |
| MAYBAKER | 9.50 | 9.50 | 8.65 | 8.65 | 8.65 | -0.85 | -8.95 | 8.77 | 188 | 4,862,800 | 42,661,892.85 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.38 | 5 | 56,188 | 470,720.05 | |||
| MRS | 162.90 | 162.90 | 162.90 | 0.00 | 168.59 | 123 | 376,174 | 63,418,051.40 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 252.05 | 390 | 1,099,838 | 277,216,174.50 | |||
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 9.05 | 11 | 57,315 | 518,700.75 | |||
| NAHCO | 52.00 | 52.00 | 54.90 | 52.00 | 54.90 | 2.90 | 5.58 | 53.00 | 128 | 2,550,642 | 135,184,435.40 |
| NASCON | 37.70 | 37.70 | 41.00 | 38.10 | 41.00 | 3.30 | 8.75 | 39.02 | 118 | 1,712,165 | 66,811,981.60 |
| NB | 34.00 | 34.00 | 34.50 | 34.50 | 34.50 | 0.50 | 1.47 | 34.60 | 192 | 4,985,920 | 172,503,495.30 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 6.80 | 4 | 6,581 | 44,750.80 | |||
| NEIMETH | 2.91 | 2.62 | 2.84 | 2.62 | 2.84 | -0.07 | -2.41 | 2.69 | 123 | 10,633,634 | 28,573,356.70 |
| NEM | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -0.10 | -0.76 | 13.10 | 66 | 1,189,840 | 15,587,988.10 |
| NESTLE | 950.00 | 950.00 | 950.00 | 0.00 | 961.46 | 84 | 19,065 | 18,330,264.40 | |||
| NGXGROUP | 29.50 | 29.50 | 29.50 | 29.45 | 29.50 | 0.00 | 0.00 | 29.47 | 44 | 1,374,735 | 40,517,169.85 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 121.30 | 20 | 13,780 | 1,671,546.10 | |||
| NNFM | 50.10 | 50.10 | 55.10 | 55.10 | 55.10 | 5.00 | 9.98 | 55.10 | 51 | 589,586 | 32,486,188.60 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 1,554 | 87,412.50 | |||
| NPFMCRFBK | 1.68 | 1.75 | 1.80 | 1.75 | 1.75 | 0.07 | 4.17 | 1.77 | 58 | 9,290,185 | 16,467,791.23 |
| NSLTECH | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 109 | 916,439 | 634,392.61 |
| OANDO | 74.50 | 74.50 | 76.00 | 75.00 | 76.00 | 1.50 | 2.01 | 75.73 | 720 | 6,332,706 | 479,582,846.30 |
| OKOMUOIL | 488.40 | 488.40 | 488.40 | 0.00 | 496.82 | 98 | 94,061 | 46,731,269.80 | |||
| OMATEK | 0.78 | 0.78 | 0.82 | 0.78 | 0.82 | 0.04 | 5.13 | 0.80 | 544 | 2,258,516 | 1,804,755.87 |
| PRESCO | 585.00 | 585.00 | 585.00 | 0.00 | 582.50 | 87 | 398,381 | 232,058,666.60 | |||
| PRESTIGE | 1.26 | 1.26 | 1.35 | 1.25 | 1.30 | 0.04 | 3.17 | 1.29 | 85 | 5,628,312 | 7,253,941.11 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 22.69 | 53 | 915,245 | 20,765,813.90 | |||
| REDSTAREX | 4.55 | 4.55 | 5.00 | 4.60 | 5.00 | 0.45 | 9.89 | 4.89 | 25 | 1,111,469 | 5,436,641.09 |
| REGALINS | 0.80 | 0.80 | 0.78 | 0.72 | 0.76 | -0.04 | -5.00 | 0.73 | 131 | 5,460,465 | 3,973,233.70 |
| ROYALEX | 0.91 | 0.91 | 1.00 | 0.91 | 0.91 | 0.00 | 0.00 | 0.99 | 601 | 8,706,921 | 8,641,879.61 |
| RTBRISCOE | 2.99 | 2.99 | 2.70 | 2.70 | 2.70 | -0.29 | -9.70 | 2.72 | 41 | 1,536,980 | 4,179,414.45 |
| SCOA | 4.07 | 4.07 | 4.07 | 0.00 | 3.67 | 28 | 78,845 | 289,361.15 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 48 | 1,390 | 7,130,700.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 203.67 | 22 | 39,590 | 8,063,308.75 | |||
| SKYAVN | 36.40 | 36.40 | 40.00 | 40.00 | 40.00 | 3.60 | 9.89 | 38.06 | 51 | 914,840 | 34,821,500.75 |
| SOVRENINS | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 31 | 770,724 | 767,626.68 |
| STANBIC | 71.45 | 71.45 | 71.45 | 0.00 | 64.41 | 140 | 1,967,739 | 126,732,981.15 | |||
| STERLINGNG | 5.95 | 5.95 | 5.95 | 5.60 | 5.84 | -0.11 | -1.85 | 5.83 | 208 | 8,711,613 | 50,754,771.68 |
| SUNUASSUR | 5.82 | 5.82 | 5.82 | 5.50 | 5.82 | 0.00 | 0.00 | 5.68 | 74 | 2,238,871 | 12,712,554.40 |
| TANTALIZER | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 0.05 | 2.44 | 2.08 | 61 | 1,512,451 | 3,140,206.86 |
| THOMASWY | 1.84 | 1.84 | 2.00 | 2.00 | 2.00 | 0.16 | 8.70 | 2.00 | 4 | 125,882 | 252,203.88 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 653.34 | 62 | 126,142 | 82,413,355.00 | |||
| TRANSCOHOT | 114.65 | 114.65 | 114.65 | 0.00 | 112.88 | 31 | 4,342 | 490,107.00 | |||
| TRANSCORP | 51.70 | 51.70 | 53.50 | 52.00 | 53.50 | 1.80 | 3.48 | 52.68 | 220 | 3,407,735 | 179,514,285.95 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 4,013 | 8,026.00 | |||
| TRANSPOWER | 349.80 | 349.80 | 349.80 | 0.00 | 315.28 | 54 | 49,605 | 15,639,331.00 | |||
| TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.27 | 6 | 66,503 | 151,023.13 | |||
| UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.96 | 57 | 1,661,940 | 59,758,224.15 |
| UBA | 37.70 | 37.70 | 37.80 | 37.50 | 37.75 | 0.05 | 0.13 | 37.72 | 472 | 13,820,452 | 521,319,729.95 |
| UCAP | 22.50 | 22.50 | 22.60 | 22.45 | 22.45 | -0.05 | -0.22 | 22.52 | 297 | 13,720,864 | 309,001,385.70 |
| UNILEVER | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 49 | 3,209,838 | 121,976,627.95 |
| UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 7.50 | 2 | 1,085 | 8,137.50 | |||
| UNIVINSURE | 0.68 | 0.68 | 0.74 | 0.67 | 0.69 | 0.01 | 1.47 | 0.71 | 165 | 26,821,854 | 19,144,865.00 |
| UPDC | 2.00 | 2.00 | 2.13 | 2.04 | 2.07 | 0.07 | 3.50 | 2.08 | 77 | 3,558,878 | 7,395,878.66 |
| UPDCREIT | 5.25 | 5.25 | 5.75 | 5.75 | 5.75 | 0.50 | 9.52 | 5.75 | 18 | 991,935 | 5,703,626.25 |
| UPL | 5.12 | 5.12 | 5.60 | 5.25 | 5.60 | 0.48 | 9.38 | 5.13 | 39 | 686,730 | 3,524,237.12 |
| VERITASKAP | 1.29 | 1.17 | 1.28 | 1.17 | 1.17 | -0.12 | -9.30 | 1.17 | 265 | 39,959,141 | 46,934,227.77 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 43.49 | 33 | 128,210 | 5,575,915.20 | |||
| VITAFOAM | 26.45 | 26.45 | 29.05 | 29.00 | 29.05 | 2.60 | 9.83 | 29.05 | 138 | 7,255,013 | 210,738,127.65 |
| WAPCO | 70.20 | 70.20 | 70.85 | 70.85 | 70.85 | 0.65 | 0.93 | 70.49 | 107 | 924,701 | 65,186,576.45 |
| WAPIC | 2.30 | 2.30 | 2.30 | 0.00 | 2.26 | 44 | 237,549 | 536,041.17 | |||
| WEMABANK | 11.00 | 11.00 | 11.20 | 10.65 | 11.20 | 0.20 | 1.82 | 10.83 | 263 | 8,274,254 | 89,633,303.20 |
| ZENITHBANK | 50.90 | 50.90 | 50.95 | 50.50 | 50.65 | -0.25 | -0.49 | 50.67 | 538 | 19,250,463 | 975,492,355.50 |
| TOTAL TRANSACTION (122) | 13,647 | 493,361,592 | 11,828,756,839.26 |
