| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.70 | 20 | 44,249 | 119,319.92 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.65 | 8 | 13,175 | 8,566.48 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 8 | 100,532 | 201,054.40 | |||
| ACCESSCORP | 17.15 | 17.15 | 17.25 | 17.15 | 17.20 | 0.05 | 0.29 | 17.20 | 754 | 51,777,439 | 890,330,245.05 |
| AFRIPRUD | 6.65 | 6.65 | 7.00 | 6.95 | 7.00 | 0.35 | 5.26 | 6.90 | 45 | 741,357 | 5,117,343.95 |
| AIICO | 1.02 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 1.01 | 108 | 5,224,503 | 5,286,141.24 |
| AIRTELAFRI | 2,150.00 | 2,150.00 | 2,150.00 | 0.00 | 2,001.22 | 16 | 6,119 | 12,245,485.10 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.75 | 24 | 67,444 | 927,271.85 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.34 | 10 | 3,687 | 204,057.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 52 | 9,138 | 1,177,888.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 33 | 1,381 | 472,302.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.01 | 27 | 27,129 | 407,172.60 | |||
| CAP | 33.25 | 33.25 | 34.95 | 33.25 | 34.95 | 1.70 | 5.11 | 34.34 | 38 | 743,007 | 25,515,164.70 |
| CAVERTON | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 | -0.73 | 1.33 | 20 | 542,181 | 722,639.51 |
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 7 | 74,878 | 223,884.00 | |||
| CHAMS | 1.50 | 1.50 | 1.58 | 1.48 | 1.57 | 0.07 | 4.67 | 1.55 | 75 | 5,304,653 | 8,228,542.60 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 2.97 | 37 | 976,058 | 2,901,175.70 | |||
| CONHALLPLC | 1.22 | 1.22 | 1.34 | 1.31 | 1.34 | 0.12 | 9.84 | 1.31 | 12 | 1,224,598 | 1,608,170.16 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 99.92 | 35 | 25,567 | 2,554,558.90 | |||
| CORNERST | 1.93 | 1.93 | 2.00 | 1.76 | 1.76 | -0.17 | -8.81 | 1.86 | 49 | 2,835,665 | 5,263,969.08 |
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.51 | 18 | 387,351 | 3,683,597.05 |
| CUTIX | 3.25 | 3.25 | 3.40 | 3.35 | 3.40 | 0.15 | 4.62 | 3.32 | 18 | 672,620 | 2,232,754.75 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.52 | 12 | 190,179 | 1,049,551.10 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 1 | 372 | 212.04 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 63 | 6,503 | 3,843,923.30 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 46.45 | 205 | 651,810 | 30,277,659.80 | |||
| DEAPCAP | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.40 | 15 | 333,450 | 133,315.00 |
| ELLAHLAKES | 3.17 | 3.17 | 3.17 | 0.00 | 3.16 | 10 | 75,172 | 237,610.69 | |||
| ETERNA | 11.15 | 11.15 | 12.25 | 12.25 | 12.25 | 1.10 | 9.87 | 12.25 | 10 | 130,763 | 1,601,846.75 |
| ETI | 21.65 | 21.65 | 21.65 | 0.00 | 21.12 | 28 | 59,326 | 1,253,060.50 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.08 | 9 | 28,955 | 146,992.25 | |||
| FBNH | 23.10 | 23.10 | 23.50 | 23.00 | 23.45 | 0.35 | 1.52 | 23.14 | 212 | 4,587,616 | 106,169,865.35 |
| FCMB | 7.40 | 7.40 | 7.95 | 7.05 | 7.95 | 0.55 | 7.43 | 7.76 | 163 | 20,885,651 | 161,981,816.30 |
| FIDELITYBK | 9.50 | 8.95 | 9.90 | 8.95 | 9.90 | 0.40 | 4.47 | 9.80 | 214 | 19,121,048 | 187,292,634.10 |
| FIDSON | 14.90 | 14.90 | 14.90 | 0.00 | 13.91 | 39 | 160,461 | 2,232,512.85 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 38.74 | 45 | 127,998 | 4,958,540.40 | |||
| FTNCOCOA | 1.15 | 1.15 | 1.20 | 1.20 | 1.20 | 0.05 | 4.35 | 1.21 | 55 | 832,384 | 1,010,938.34 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 900.00 | 15 | 66 | 59,400.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 2 | 151 | 520.95 | |||
| GTCO | 39.00 | 39.00 | 39.95 | 39.00 | 39.80 | 0.80 | 2.05 | 39.16 | 308 | 14,406,732 | 564,139,828.10 |
| GUINEAINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.31 | 32 | 715,183 | 218,501.64 |
| GUINNESS | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | -0.05 | -0.10 | 49.57 | 38 | 800,931 | 39,701,967.85 |
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 0.00 | 3.19 | 28 | 252,775 | 807,079.05 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.20 | 12 | 78,867 | 568,208.48 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.24 | 4 | 20,423 | 250,067.70 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 2 | 197 | 1,248.98 | |||
| INTBREW | 4.00 | 4.00 | 4.10 | 3.65 | 3.65 | -0.35 | -8.75 | 3.79 | 59 | 1,432,097 | 5,427,704.95 |
| INTENEGINS | 1.40 | 1.40 | 1.54 | 1.54 | 1.54 | 0.14 | 10.00 | 1.54 | 9 | 745,901 | 1,148,687.54 |
| JAIZBANK | 2.15 | 2.15 | 2.18 | 2.16 | 2.16 | 0.01 | 0.47 | 2.17 | 109 | 1,971,619 | 4,281,021.42 |
| JAPAULGOLD | 1.85 | 1.85 | 2.03 | 1.95 | 2.03 | 0.18 | 9.73 | 2.00 | 109 | 7,325,811 | 14,668,719.81 |
| JBERGER | 85.00 | 85.00 | 85.00 | 0.00 | 80.10 | 51 | 150,376 | 12,045,222.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 8 | 10,820 | 92,511.00 | |||
| LASACO | 1.98 | 1.98 | 1.98 | 1.95 | 1.97 | -0.01 | -0.51 | 1.97 | 26 | 1,937,780 | 3,808,378.24 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.63 | 7 | 88,050 | 319,566.20 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.78 | 9 | 189,327 | 148,447.92 | |||
| LIVESTOCK | 1.70 | 1.70 | 1.79 | 1.75 | 1.77 | 0.07 | 4.12 | 1.76 | 39 | 721,726 | 1,268,300.94 |
| MANSARD | 5.35 | 5.35 | 5.30 | 5.09 | 5.30 | -0.05 | -0.93 | 5.15 | 174 | 5,908,564 | 30,444,618.95 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.03 | 14 | 20,211 | 121,872.33 | |||
| MBENEFIT | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 19 | 941,821 | 512,830.15 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.86 | 6 | 3,500 | 17,022.92 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.52 | 14 | 4,342 | 527,639.05 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 0.00 | 223.97 | 201 | 543,309 | 121,684,665.40 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 4 | 278 | 3,113.60 | |||
| NAHCO | 31.50 | 31.50 | 32.00 | 31.80 | 31.90 | 0.40 | 1.27 | 31.75 | 92 | 1,741,045 | 55,286,634.25 |
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 39.80 | 64 | 571,868 | 22,758,487.50 | |||
| NB | 26.50 | 26.50 | 26.55 | 26.55 | 26.55 | 0.05 | 0.19 | 26.52 | 142 | 1,258,122 | 33,370,028.50 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 11,755 | 45,726.95 | |||
| NEIMETH | 1.66 | 1.66 | 1.66 | 0.00 | 1.69 | 8 | 30,754 | 52,067.40 | |||
| NEM | 7.20 | 7.20 | 7.90 | 7.90 | 7.90 | 0.70 | 9.72 | 7.90 | 59 | 5,383,241 | 42,525,049.90 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 905.96 | 35 | 11,706 | 10,605,208.10 | |||
| NGXGROUP | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -0.05 | -0.21 | 23.60 | 18 | 4,922,169 | 116,158,278.10 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 109.99 | 7 | 3,568 | 392,450.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 100 | 6,875.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.67 | 1.60 | 1.60 | 0.00 | 0.00 | 1.62 | 60 | 4,027,568 | 6,534,652.72 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 6 | 4,550 | 2,275.00 | |||
| OANDO | 10.70 | 10.70 | 10.90 | 10.20 | 10.90 | 0.20 | 1.87 | 10.48 | 154 | 6,654,116 | 69,736,912.50 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 244.75 | 50 | 8,271 | 2,024,346.90 | |||
| OMATEK | 0.59 | 0.59 | 0.64 | 0.60 | 0.64 | 0.05 | 8.47 | 0.62 | 10 | 436,456 | 271,588.60 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 255.72 | 39 | 12,358 | 3,160,231.20 | |||
| PRESTIGE | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.54 | 20 | 1,516,435 | 819,590.04 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.81 | 19 | 30,888 | 642,794.30 | |||
| REDSTAREX | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 3.38 | 16 | 1,106,880 | 3,738,594.81 |
| REGALINS | 0.35 | 0.35 | 0.37 | 0.34 | 0.37 | 0.02 | 5.71 | 0.37 | 14 | 2,450,000 | 899,000.00 |
| ROYALEX | 0.57 | 0.57 | 0.60 | 0.55 | 0.60 | 0.03 | 5.26 | 0.59 | 24 | 4,457,460 | 2,637,842.63 |
| RTBRISCOE | 0.44 | 0.44 | 0.44 | 0.00 | 0.48 | 5 | 22,000 | 10,460.00 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 1,000 | 1,940.00 | |||
| SEPLAT | 3,100.00 | 3,100.00 | 3,410.00 | 3,410.00 | 3,410.00 | 310.00 | 10.00 | 3,401.18 | 67 | 177,014 | 602,055,591.80 |
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.09 | 3 | 158 | 3,490.80 | |||
| SOVRENINS | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 6 | 568,000 | 232,880.00 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 51.45 | 46 | 82,797 | 4,259,510.65 | |||
| STERLINGNG | 4.20 | 4.20 | 4.50 | 4.03 | 4.03 | -0.17 | -4.05 | 4.09 | 112 | 8,319,669 | 33,990,536.43 |
| SUNUASSUR | 1.25 | 1.25 | 1.29 | 1.13 | 1.29 | 0.04 | 3.20 | 1.22 | 17 | 1,296,145 | 1,576,955.63 |
| TANTALIZER | 0.47 | 0.47 | 0.49 | 0.49 | 0.49 | 0.02 | 4.26 | 0.49 | 18 | 627,027 | 304,864.87 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 12 | 80,768 | 28,559,564.80 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 86.31 | 33 | 20,103 | 1,735,173.63 | |||
| TRANSCORP | 11.75 | 11.75 | 11.60 | 11.05 | 11.60 | -0.15 | -1.28 | 11.30 | 285 | 11,316,748 | 127,861,775.35 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.37 | 2 | 2,100 | 2,877.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 63 | 8,643 | 2,909,233.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 5,000 | 18,600.00 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.19 | 25 | 201,437 | 2,657,013.60 | |||
| UBA | 22.30 | 22.30 | 22.70 | 22.35 | 22.60 | 0.30 | 1.35 | 22.55 | 534 | 17,221,527 | 388,305,336.95 |
| UCAP | 17.85 | 17.85 | 18.05 | 17.90 | 18.05 | 0.20 | 1.12 | 17.97 | 149 | 4,809,089 | 86,416,298.85 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 15.64 | 38 | 166,086 | 2,598,302.45 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.50 | 4 | 33,643 | 285,965.50 | |||
| UNITYBNK | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 39 | 653,766 | 998,392.60 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.32 | 0.33 | -0.02 | -5.71 | 0.34 | 56 | 21,187,488 | 7,275,995.70 |
| UPDC | 1.22 | 1.22 | 1.22 | 0.00 | 1.33 | 2 | 53,000 | 70,490.00 | |||
| UPDCREIT | 4.20 | 4.20 | 4.20 | 0.00 | 4.25 | 25 | 117,844 | 500,683.65 | |||
| UPL | 2.30 | 2.30 | 2.35 | 2.35 | 2.35 | 0.05 | 2.17 | 2.37 | 13 | 200,010 | 473,749.00 |
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.58 | 0.59 | 0.00 | 0.00 | 0.58 | 33 | 4,382,802 | 2,563,200.58 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.77 | 23 | 12,725 | 2,325,697.50 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.24 | 29 | 237,121 | 4,088,418.60 |
| WAPCO | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.20 | -0.59 | 33.79 | 66 | 5,139,230 | 173,663,234.25 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.69 | 24 | 207,369 | 143,368.46 |
| WEMABANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.99 | 91 | 807,284 | 5,639,586.50 |
| ZENITHBANK | 32.50 | 32.50 | 33.65 | 32.95 | 33.00 | 0.50 | 1.54 | 33.30 | 509 | 39,227,332 | 1,306,264,487.00 |
| TOTAL TRANSACTION (117) | 6,967 | 308,089,611 | 5,433,351,439 |
