| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 11 | 267,221 | 806,579.44 | |||
| ABCTRANS | 1.04 | 1.04 | 1.12 | 1.05 | 1.12 | 0.08 | 7.69 | 1.10 | 23 | 883,094 | 969,710.34 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.80 | 17 | 53,482 | 149,979.56 | |||
| ACCESSCORP | 19.75 | 19.75 | 20.00 | 19.60 | 20.00 | 0.25 | 1.27 | 19.77 | 399 | 11,501,489 | 227,342,749.70 |
| AFRIPRUD | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -0.25 | -2.33 | 10.82 | 89 | 1,212,043 | 13,120,104.85 |
| AIICO | 1.17 | 1.17 | 1.18 | 1.16 | 1.18 | 0.01 | 0.85 | 1.17 | 74 | 3,511,172 | 4,113,131.58 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2,300.93 | 20 | 5,684 | 13,078,477.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 3 | 1,092 | 7,043.40 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.25 | 16 | 24,261 | 467,070.40 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.48 | 9 | 6,525 | 296,745.45 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 102.62 | 113 | 221,972 | 22,778,186.30 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 364.32 | 32 | 1,216 | 443,014.20 | |||
| CADBURY | 17.85 | 17.85 | 18.20 | 18.20 | 18.20 | 0.35 | 1.96 | 17.77 | 62 | 470,157 | 8,353,482.55 |
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.00 | 99 | 4,125,737 | 136,160,878.00 | |||
| CAVERTON | 2.18 | 2.18 | 2.39 | 1.97 | 2.39 | 0.21 | 9.63 | 2.10 | 166 | 12,097,213 | 25,368,753.44 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.09 | 10 | 18,961 | 58,650.71 | |||
| CHAMS | 2.14 | 2.14 | 2.12 | 2.05 | 2.07 | -0.07 | -3.27 | 2.09 | 62 | 6,799,725 | 14,206,780.84 |
| CILEASING | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.06 | 52 | 1,271,685 | 5,161,072.70 |
| CONHALLPLC | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.41 | 17 | 1,283,785 | 1,816,339.65 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 20 | 2,122 | 320,846.40 | |||
| CORNERST | 2.46 | 2.46 | 2.60 | 2.59 | 2.60 | 0.14 | 5.69 | 2.59 | 14 | 696,613 | 1,805,182.02 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.45 | 35 | 188,624 | 2,348,558.10 | |||
| CUTIX | 2.61 | 2.61 | 2.67 | 2.50 | 2.50 | -0.11 | -4.21 | 2.57 | 54 | 2,670,306 | 6,860,615.83 |
| CWG | 6.50 | 6.50 | 6.50 | 6.20 | 6.20 | -0.30 | -4.62 | 6.34 | 50 | 1,217,839 | 7,715,967.60 |
| DAARCOMM | 0.75 | 0.75 | 0.75 | 0.00 | 0.70 | 16 | 224,812 | 156,961.76 | |||
| DANGCEM | 532.00 | 532.00 | 478.80 | 478.80 | 478.80 | -53.20 | -10.00 | 478.80 | 73 | 154,499 | 73,974,121.20 |
| DANGSUGAR | 34.00 | 34.00 | 34.00 | 32.50 | 32.50 | -1.50 | -4.41 | 33.18 | 212 | 3,232,632 | 107,250,030.80 |
| DEAPCAP | 1.34 | 1.46 | 1.47 | 1.35 | 1.40 | 0.06 | 4.48 | 1.45 | 159 | 13,897,178 | 20,118,584.38 |
| ELLAHLAKES | 3.99 | 3.99 | 4.15 | 4.00 | 4.15 | 0.16 | 4.01 | 4.04 | 112 | 3,844,357 | 15,529,396.21 |
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.00 | 31 | 57,177 | 1,543,779.00 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 23.88 | 39 | 324,088 | 7,738,022.45 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.82 | 8 | 8,985 | 61,303.75 | |||
| FBNH | 25.80 | 25.80 | 25.00 | 24.50 | 24.70 | -1.10 | -4.26 | 24.91 | 299 | 4,420,982 | 110,142,207.60 |
| FCMB | 8.30 | 8.30 | 8.45 | 8.25 | 8.35 | 0.05 | 0.60 | 8.43 | 133 | 3,382,535 | 28,504,073.35 |
| FIDELITYBK | 13.65 | 13.65 | 13.90 | 13.40 | 13.65 | 0.00 | 0.00 | 13.71 | 230 | 6,362,566 | 87,212,923.70 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.72 | 50 | 221,482 | 3,260,665.55 | |||
| FLOURMILL | 62.05 | 62.05 | 62.05 | 0.00 | 62.11 | 92 | 954,276 | 59,270,046.85 | |||
| FTNCOCOA | 1.83 | 1.83 | 1.87 | 1.82 | 1.83 | 0.00 | 0.00 | 1.85 | 46 | 4,773,477 | 8,819,416.51 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 17 | 1,778 | 1,840,230.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 1 | 10 | 28.50 | |||
| GTCO | 47.85 | 47.85 | 48.70 | 48.05 | 48.70 | 0.85 | 1.78 | 48.34 | 205 | 3,988,327 | 192,793,298.60 |
| GUINEAINS | 0.46 | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17 | 0.46 | 31 | 4,111,778 | 1,909,960.36 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 64.86 | 82 | 418,771 | 27,160,461.00 | |||
| HONYFLOUR | 4.75 | 4.75 | 4.98 | 4.36 | 4.55 | -0.20 | -4.21 | 4.53 | 110 | 3,410,704 | 15,452,772.00 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.47 | 21 | 338,106 | 2,526,689.10 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 4 | 1,855 | 58,432.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 1 | 2 | 13.60 | |||
| INTBREW | 4.41 | 4.41 | 4.41 | 0.00 | 4.42 | 36 | 390,507 | 1,724,784.29 | |||
| INTENEGINS | 1.60 | 1.60 | 1.58 | 1.46 | 1.58 | -0.02 | -1.25 | 1.53 | 13 | 696,776 | 1,069,064.10 |
| JAIZBANK | 2.60 | 2.60 | 2.54 | 2.52 | 2.52 | -0.08 | -3.08 | 2.53 | 126 | 3,761,755 | 9,535,421.17 |
| JAPAULGOLD | 2.50 | 2.50 | 2.56 | 2.47 | 2.50 | 0.00 | 0.00 | 2.50 | 105 | 6,477,581 | 16,206,434.60 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 130.98 | 40 | 18,135 | 2,375,364.60 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.56 | 10 | 81,786 | 209,005.14 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 1,406 | 13,033.62 | |||
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.34 | 11 | 8,085 | 26,968.25 | |||
| LINKASSURE | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 | -1.01 | 0.98 | 11 | 391,388 | 382,772.74 |
| LIVESTOCK | 2.72 | 2.72 | 2.99 | 2.85 | 2.99 | 0.27 | 9.93 | 2.95 | 97 | 7,063,130 | 20,856,521.10 |
| MANSARD | 5.50 | 5.50 | 5.93 | 5.65 | 5.93 | 0.43 | 7.82 | 5.79 | 60 | 3,656,080 | 21,179,626.96 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 7.03 | 24 | 263,020 | 1,850,330.75 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 9.14 | 15 | 34,036 | 310,925.60 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 121.28 | 3 | 937 | 113,634.80 | |||
| MTNN | 190.00 | 190.00 | 190.30 | 190.30 | 190.30 | 0.30 | 0.16 | 190.59 | 239 | 617,879 | 117,760,058.00 |
| MULTIVERSE | 9.00 | 9.00 | 9.00 | 0.00 | 8.34 | 14 | 10,646 | 88,763.40 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.36 | 57 | 395,606 | 13,593,728.90 | |||
| NASCON | 31.00 | 31.00 | 30.90 | 30.15 | 30.90 | -0.10 | -0.32 | 30.48 | 85 | 1,741,980 | 53,100,884.75 |
| NB | 29.20 | 29.20 | 30.00 | 30.00 | 30.00 | 0.80 | 2.74 | 29.81 | 88 | 1,879,348 | 56,031,110.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 3 | 1,832 | 7,327.00 | |||
| NEIMETH | 1.93 | 1.93 | 1.96 | 1.96 | 1.96 | 0.03 | 1.55 | 1.98 | 15 | 373,512 | 738,020.38 |
| NEM | 8.50 | 8.50 | 8.30 | 8.00 | 8.30 | -0.20 | -2.35 | 8.20 | 62 | 1,750,201 | 14,356,255.00 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 869.65 | 59 | 22,650 | 19,697,656.50 | |||
| NGXGROUP | 21.00 | 21.00 | 21.50 | 21.50 | 21.50 | 0.50 | 2.38 | 21.39 | 33 | 517,128 | 11,060,215.15 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.00 | 9 | 24,250 | 2,740,248.70 | |||
| NNFM | 32.55 | 32.55 | 32.55 | 0.00 | 31.84 | 30 | 252,382 | 8,035,311.90 | |||
| NPFMCRFBK | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.02 | -1.16 | 1.70 | 25 | 407,729 | 694,908.18 |
| NSLTECH | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 | -7.58 | 0.64 | 25 | 607,711 | 389,375.11 |
| OANDO | 77.00 | 77.00 | 77.00 | 75.00 | 77.00 | 0.00 | 0.00 | 75.93 | 517 | 4,653,583 | 353,348,076.95 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 350.01 | 30 | 9,524 | 3,333,466.20 | |||
| OMATEK | 0.72 | 0.72 | 0.72 | 0.70 | 0.70 | -0.02 | -2.78 | 0.71 | 18 | 1,039,300 | 735,020.00 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 471.43 | 53 | 153,074 | 72,163,952.40 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 0.52 | 19 | 4,278,515 | 2,213,434.04 |
| PZ | 19.50 | 19.50 | 19.50 | 0.00 | 17.88 | 22 | 68,617 | 1,226,585.10 | |||
| REDSTAREX | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -0.10 | -2.56 | 3.82 | 10 | 123,600 | 472,514.00 |
| REGALINS | 0.82 | 0.82 | 0.90 | 0.75 | 0.90 | 0.08 | 9.76 | 0.88 | 89 | 5,455,110 | 4,785,518.56 |
| ROYALEX | 0.63 | 0.63 | 0.66 | 0.64 | 0.65 | 0.02 | 3.17 | 0.65 | 36 | 940,912 | 616,208.18 |
| RTBRISCOE | 3.37 | 3.37 | 3.36 | 3.30 | 3.36 | -0.01 | -0.30 | 3.37 | 32 | 909,363 | 3,063,417.59 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 1.90 | 8 | 5,363 | 10,189.70 | |||
| SEPLAT | 4,103.10 | 4103.10 | 4513.40 | 4513.40 | 4,513.40 | 410.30 | 10.00 | 4513.40 | 13 | 518,054 | 2,338,184,923.60 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 182.18 | 29 | 43,218 | 7,873,514.05 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.05 | 5 | 1,251 | 31,342.50 | |||
| SOVRENINS | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 23 | 1,846,481 | 1,132,884.31 |
| STANBIC | 57.95 | 57.95 | 57.95 | 0.00 | 56.61 | 40 | 43,689 | 2,473,169.30 | |||
| STERLINGNG | 4.80 | 4.80 | 5.10 | 4.55 | 5.10 | 0.30 | 6.25 | 4.85 | 257 | 13,061,061 | 63,336,837.43 |
| SUNUASSUR | 1.70 | 1.70 | 1.65 | 1.55 | 1.65 | -0.05 | -2.94 | 1.62 | 40 | 2,201,025 | 3,566,183.75 |
| TANTALIZER | 0.65 | 0.65 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00 | 0.63 | 25 | 881,933 | 559,330.81 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.84 | 2 | 3,700 | 6,809.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 606.72 | 42 | 42,819 | 25,979,021.80 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 85.47 | 33 | 24,712 | 2,112,158.75 | |||
| TRANSCORP | 11.20 | 11.20 | 11.30 | 11.05 | 11.05 | -0.15 | -1.34 | 11.12 | 145 | 5,938,238 | 66,031,099.95 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 278.33 | 122 | 970,951 | 270,241,256.00 | |||
| TRIPPLEG | 4.99 | 4.99 | 5.35 | 4.50 | 4.97 | -0.02 | -0.40 | 4.69 | 81 | 2,655,009 | 12,459,394.01 |
| UACN | 21.00 | 21.00 | 21.00 | 20.70 | 21.00 | 0.00 | 0.00 | 20.92 | 74 | 1,370,947 | 28,678,686.90 |
| UBA | 27.00 | 27.00 | 27.40 | 26.00 | 27.00 | 0.00 | 0.00 | 26.80 | 909 | 37,090,812 | 993,999,570.00 |
| UCAP | 18.00 | 18.00 | 18.00 | 17.75 | 17.95 | -0.05 | -0.28 | 17.90 | 174 | 3,812,440 | 68,247,595.90 |
| UNILEVER | 19.50 | 19.50 | 19.50 | 0.00 | 19.55 | 38 | 295,994 | 5,786,958.50 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.35 | 58 | 7,653,639 | 2,700,089.30 |
| UPDC | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 32 | 610,241 | 1,036,428.21 |
| UPDCREIT | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -0.25 | -4.72 | 5.07 | 23 | 558,826 | 2,830,473.60 |
| UPL | 2.17 | 2.17 | 2.17 | 0.00 | 2.31 | 12 | 223,745 | 516,588.00 | |||
| VERITASKAP | 1.66 | 1.66 | 1.80 | 1.60 | 1.65 | -0.01 | -0.60 | 1.65 | 150 | 11,537,944 | 19,040,565.31 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 6 | 7,039 | 285,079.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.25 | 42 | 461,313 | 9,804,856.10 | |||
| WAPCO | 37.00 | 37.00 | 36.35 | 36.35 | 36.35 | -0.65 | -1.76 | 36.53 | 106 | 559,296 | 20,429,799.90 |
| WAPIC | 0.84 | 0.84 | 0.85 | 0.80 | 0.85 | 0.01 | 1.19 | 0.81 | 27 | 1,044,042 | 849,511.03 |
| WEMABANK | 7.40 | 7.40 | 7.90 | 7.60 | 7.90 | 0.50 | 6.76 | 7.56 | 87 | 2,060,441 | 15,574,431.45 |
| ZENITHBANK | 37.75 | 37.75 | 37.70 | 37.50 | 37.70 | -0.05 | -0.13 | 37.69 | 323 | 19,013,141 | 716,659,670.95 |
| TOTAL TRANSACTION (115) | 8,468 | 266,278,833 | 6,755,617,703.00 |
