| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.25 | 3.25 | 3.25 | 0.00 | 3.40 | 7 | 18,595 | 63,151.54 | |||
| ABCTRANS | 1.22 | 1.22 | 1.22 | 0.00 | 1.18 | 34 | 289,357 | 342,631.50 | |||
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.83 | 14 | 74,551 | 211,206.00 | |||
| ACCESSCORP | 21.80 | 21.80 | 22.15 | 21.80 | 22.05 | 0.25 | 1.15 | 22.02 | 414 | 19,844,376 | 437,031,219.45 |
| AFRIPRUD | 9.30 | 9.30 | 9.85 | 9.50 | 9.50 | 0.20 | 2.15 | 9.67 | 48 | 600,343 | 5,807,360.45 |
| AIICO | 1.20 | 1.20 | 1.21 | 1.14 | 1.21 | 0.01 | 0.83 | 1.18 | 139 | 13,520,862 | 15,994,410.43 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2233.97 | 12 | 178 | 397,646.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 5 | 300 | 2,355.00 | |||
| ARADEL | 550.10 | 550.10 | 495.10 | 495.10 | 495.10 | -55.00 | -10.00 | 496.73 | 723 | 1,891,856 | 939,748,484.20 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 5 | 72,465 | 143,882.96 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.15 | 22 | 15,034 | 272,921.25 | |||
| BETAGLAS | 48.95 | 48.95 | 45.40 | 45.40 | 45.40 | -3.55 | -7.25 | 45.01 | 99 | 1,313,281 | 59,115,999.50 |
| BUACEMENT | 98.00 | 98.00 | 97.80 | 88.20 | 97.80 | -0.20 | -0.20 | 91.75 | 139 | 1,185,063 | 108,730,794.60 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 26 | 2,811 | 999,310.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 0.00 | 16.19 | 53 | 234,202 | 3,791,313.50 |
| CAP | 38.50 | 38.50 | 38.50 | 0.00 | 35.86 | 17 | 96,704 | 3,467,694.55 | |||
| CAVERTON | 2.18 | 2.18 | 2.20 | 1.97 | 2.08 | -0.10 | -4.59 | 2.05 | 167 | 14,059,474 | 28,758,809.14 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.47 | 10 | 96,925 | 336,657.30 | |||
| CHAMS | 2.02 | 2.02 | 2.08 | 2.04 | 2.06 | 0.04 | 1.98 | 2.06 | 105 | 53,262,256 | 109,720,319.41 |
| CILEASING | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.88 | 22 | 172,265 | 667,839.44 |
| CONHALLPLC | 1.52 | 1.54 | 1.58 | 1.42 | 1.50 | -0.02 | -1.32 | 1.51 | 46 | 9,959,485 | 15,008,734.53 |
| CONOIL | 173.45 | 173.45 | 189.30 | 189.30 | 189.30 | 15.85 | 9.14 | 183.52 | 179 | 1,824,471 | 334,831,921.70 |
| CORNERST | 2.50 | 2.50 | 2.74 | 2.68 | 2.74 | 0.24 | 9.60 | 2.72 | 22 | 2,107,020 | 5,722,571.94 |
| CUSTODIAN | 12.90 | 12.90 | 12.90 | 0.00 | 12.06 | 110 | 4,742,461 | 57,214,754.85 | |||
| CUTIX | 2.55 | 2.55 | 2.55 | 0.00 | 2.50 | 33 | 345,292 | 862,027.23 | |||
| CWG | 6.35 | 6.35 | 6.20 | 6.05 | 6.05 | -0.30 | -4.72 | 6.10 | 40 | 2,694,306 | 16,444,339.25 |
| DAARCOMM | 0.64 | 0.64 | 0.67 | 0.65 | 0.67 | 0.03 | 4.69 | 0.66 | 37 | 1,161,767 | 770,720.78 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 49 | 32,307 | 13,924,317.00 | |||
| DANGSUGAR | 31.50 | 31.50 | 31.50 | 30.05 | 30.80 | -0.70 | -2.22 | 30.70 | 382 | 3,441,432 | 105,653,465.05 |
| DEAPCAP | 1.19 | 1.19 | 1.25 | 1.15 | 1.25 | 0.06 | 5.04 | 1.22 | 27 | 1,074,357 | 1,306,769.84 |
| ELLAHLAKES | 3.92 | 3.92 | 4.00 | 3.92 | 3.93 | 0.01 | 0.26 | 3.93 | 55 | 2,133,945 | 8,386,466.04 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.00 | 3 | 23,575 | 424,350.00 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 25.51 | 46 | 224,605 | 5,730,039.90 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.42 | 46 | 367,370 | 8,970,240.70 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.98 | 9 | 33,605 | 234,433.60 | |||
| EUNISELL | 4.65 | 4.65 | 5.11 | 5.11 | 5.11 | 0.46 | 9.89 | 5.11 | 9 | 343,347 | 1,754,503.17 |
| FBNH | 26.50 | 26.50 | 28.50 | 26.15 | 26.15 | -0.35 | -1.32 | 27.48 | 205 | 3,512,232 | 96,519,240.50 |
| FCMB | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00 | 0.00 | 9.24 | 119 | 1,562,449 | 14,443,923.75 |
| FIDELITYBK | 14.25 | 14.25 | 14.55 | 14.25 | 14.30 | 0.05 | 0.35 | 14.30 | 248 | 15,643,499 | 223,712,501.30 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.39 | 21 | 24,546 | 353,123.90 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.19 | 35 | 134,157 | 8,342,589.25 | |||
| FTNCOCOA | 1.82 | 1.82 | 1.88 | 1.82 | 1.88 | 0.06 | 3.30 | 1.86 | 51 | 1,367,992 | 2,551,153.34 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 18 | 468 | 484,380.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.74 | 1 | 10,000 | 37,400.00 | |||
| GTCO | 53.30 | 53.30 | 53.70 | 53.30 | 53.70 | 0.40 | 0.75 | 53.43 | 376 | 7,733,530 | 413,233,002.60 |
| GUINEAINS | 0.48 | 0.48 | 0.51 | 0.48 | 0.48 | 0.00 | 0.00 | 0.49 | 38 | 5,976,802 | 2,941,135.51 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.23 | 37 | 133,969 | 8,202,651.85 | |||
| HONYFLOUR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.45 | 50 | 3,199,516 | 14,247,432.90 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 8.11 | 24 | 257,292 | 2,087,728.50 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 1 | 40 | 1,260.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 5 | 3,401 | 21,426.95 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 25 | 2,159,064 | 8,637,798.33 |
| INTENEGINS | 1.32 | 1.32 | 1.32 | 0.00 | 1.41 | 14 | 288,411 | 407,924.85 | |||
| JAIZBANK | 2.25 | 2.25 | 2.39 | 2.25 | 2.36 | 0.11 | 4.89 | 2.27 | 118 | 46,010,624 | 104,358,191.76 |
| JAPAULGOLD | 2.37 | 2.37 | 2.30 | 2.21 | 2.29 | -0.08 | -3.38 | 2.27 | 100 | 5,485,764 | 12,446,594.88 |
| JBERGER | 170.00 | 170.00 | 170.00 | 0.00 | 153.62 | 80 | 162,344 | 24,939,241.05 | |||
| JOHNHOLT | 2.75 | 2.75 | 3.00 | 3.00 | 3.00 | 0.25 | 9.09 | 3.01 | 13 | 402,965 | 1,214,073.48 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 10 | 16,041 | 148,700.07 | |||
| LASACO | 2.43 | 2.43 | 2.43 | 0.00 | 2.36 | 12 | 267,380 | 630,662.22 | |||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.27 | 7 | 7,552 | 24,692.07 | |||
| LINKASSURE | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.01 | -1.10 | 0.91 | 7 | 450,300 | 411,504.48 |
| LIVESTOCK | 3.94 | 3.94 | 3.90 | 3.71 | 3.87 | -0.07 | -1.78 | 3.82 | 104 | 2,706,077 | 10,332,986.48 |
| MANSARD | 5.80 | 5.80 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 5.76 | 52 | 3,260,328 | 18,790,074.56 |
| MAYBAKER | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -0.30 | -4.11 | 7.00 | 20 | 644,390 | 4,513,282.00 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 2 | 5,000 | 38,350.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 130.72 | 35 | 243,942 | 31,888,382.80 | |||
| MTNN | 175.10 | 175.10 | 175.10 | 0.00 | 178.32 | 284 | 214,215 | 38,198,073.00 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 11 | 20,075 | 159,596.25 | |||
| NAHCO | 38.90 | 38.90 | 37.95 | 37.95 | 37.95 | -0.95 | -2.44 | 37.72 | 75 | 566,085 | 21,355,305.45 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.24 | 48 | 408,171 | 12,343,846.80 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.88 | 49 | 215,402 | 6,005,116.95 | |||
| NEIMETH | 1.94 | 1.94 | 1.94 | 0.00 | 1.90 | 23 | 313,842 | 597,282.57 | |||
| NEM | 8.60 | 8.60 | 8.60 | 0.00 | 8.25 | 24 | 268,948 | 2,218,823.80 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 821.32 | 72 | 33,410 | 27,440,144.10 | |||
| NGXGROUP | 21.50 | 21.50 | 22.95 | 22.05 | 22.95 | 1.45 | 6.74 | 22.47 | 42 | 7,959,223 | 178,822,901.50 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.99 | 23 | 17,678 | 2,032,770.10 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 38.23 | 20 | 43,878 | 1,677,620.35 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.00 | 2 | 194 | 13,192.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.59 | 1.57 | 1.59 | -0.01 | -0.63 | 1.58 | 18 | 480,661 | 760,671.96 |
| NSLTECH | 0.66 | 0.66 | 0.62 | 0.60 | 0.60 | -0.06 | -9.09 | 0.61 | 32 | 1,727,487 | 1,057,100.08 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 339.79 | 100 | 62,924 | 21,381,147.50 | |||
| OMATEK | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 29 | 818,819 | 530,483.88 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 450.37 | 82 | 270,286 | 121,729,247.70 | |||
| PRESTIGE | 0.54 | 0.54 | 0.59 | 0.54 | 0.59 | 0.05 | 9.26 | 0.58 | 105 | 32,082,855 | 18,637,654.50 |
| PZ | 18.90 | 18.90 | 20.25 | 20.25 | 20.25 | 1.35 | 7.14 | 19.14 | 46 | 364,669 | 6,979,312.45 |
| REDSTAREX | 4.07 | 4.07 | 4.07 | 0.00 | 4.41 | 15 | 159,534 | 703,236.98 | |||
| REGALINS | 0.50 | 0.50 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00 | 0.48 | 35 | 2,012,865 | 963,601.84 |
| ROYALEX | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 | -4.41 | 0.65 | 16 | 1,517,754 | 988,663.85 |
| RTBRISCOE | 3.35 | 3.35 | 3.06 | 3.05 | 3.05 | -0.30 | -8.96 | 3.06 | 29 | 1,826,958 | 5,596,249.84 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.61 | 4 | 41,249 | 66,590.60 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5720.42 | 111 | 87,008 | 497,722,499.80 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 197.15 | 2 | 40 | 7,886.00 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 28.61 | 15 | 26,425 | 755,991.00 | |||
| SMURFIT | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 2 | 720 | 158.40 | |||
| SOVRENINS | 0.57 | 0.57 | 0.57 | 0.00 | 0.57 | 6 | 152,403 | 87,517.87 | |||
| STANBIC | 58.75 | 58.75 | 58.85 | 58.80 | 58.85 | 0.10 | 0.17 | 59.09 | 84 | 1,325,902 | 78,346,776.00 |
| STERLINGNG | 4.80 | 4.80 | 4.90 | 4.72 | 4.90 | 0.10 | 2.08 | 4.85 | 204 | 20,929,996 | 101,411,826.75 |
| SUNUASSUR | 1.90 | 1.90 | 2.09 | 1.95 | 2.09 | 0.19 | 10.00 | 1.99 | 15 | 576,296 | 1,147,050.34 |
| TANTALIZER | 0.65 | 0.65 | 0.64 | 0.60 | 0.64 | -0.01 | -1.54 | 0.60 | 54 | 1,659,170 | 999,212.88 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 629.51 | 56 | 47,972 | 30,198,724.70 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 1 | 1,000 | 2,500.00 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 99.22 | 34 | 16,255 | 1,612,836.00 | |||
| TRANSCORP | 45.90 | 45.90 | 45.00 | 44.15 | 45.00 | -0.90 | -1.96 | 44.63 | 371 | 5,660,518 | 252,639,965.90 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 36 | 34,401 | 11,145,924.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.72 | 11 | 316,926 | 543,591.66 | |||
| UACN | 21.90 | 21.90 | 21.85 | 21.50 | 21.80 | -0.10 | -0.46 | 21.55 | 91 | 55,075,965 | 1,187,058,353.30 |
| UBA | 30.00 | 30.00 | 29.90 | 29.00 | 29.80 | -0.20 | -0.67 | 29.62 | 512 | 74,256,520 | 2,199,284,931.05 |
| UCAP | 18.50 | 18.50 | 18.35 | 18.10 | 18.25 | -0.25 | -1.35 | 18.24 | 190 | 5,789,362 | 105,599,290.40 |
| UNILEVER | 23.00 | 23.00 | 23.00 | 0.00 | 23.83 | 62 | 707,523 | 16,856,945.75 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 10,000 | 72,000.00 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 50 | 19,051,326 | 6,490,069.79 |
| UPDC | 1.45 | 1.45 | 1.53 | 1.53 | 1.53 | 0.08 | 5.52 | 1.52 | 25 | 475,166 | 721,984.22 |
| UPDCREIT | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.47 | 38 | 738,429 | 4,042,824.80 |
| UPL | 3.08 | 3.08 | 3.38 | 3.38 | 3.38 | 0.30 | 9.74 | 3.27 | 30 | 547,764 | 1,790,003.02 |
| VERITASKAP | 1.60 | 1.55 | 1.55 | 1.44 | 1.44 | -0.16 | -10.00 | 1.47 | 166 | 40,257,034 | 59,314,041.00 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.69 | 22 | 118,062 | 4,803,811.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.97 | 25 | 191,174 | 4,008,881.45 | |||
| WAPCO | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 38.47 | 159 | 1,339,525 | 51,530,554.10 |
| WAPIC | 0.84 | 0.84 | 0.84 | 0.00 | 0.87 | 24 | 156,116 | 135,528.06 | |||
| WEMABANK | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.95 | 88 | 1,599,937 | 12,717,883.10 |
| ZENITHBANK | 39.50 | 39.50 | 39.95 | 39.55 | 39.95 | 0.45 | 1.14 | 39.91 | 367 | 11,028,219 | 440,183,574.40 |
| TOTAL TRANSACTION (121) | 9,018 | 532,534,654 | 8,840,296,843.17 |
