| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.95 | 7 | 17,015 | 50,249.83 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.74 | 21 | 102,130 | 75,114.53 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.89 | 11 | 39,938 | 75,390.62 | |||
| ACCESSCORP | 19.50 | 19.50 | 19.80 | 19.50 | 19.80 | 0.30 | 1.54 | 19.69 | 464 | 13,479,586 | 265,399,787.65 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 8.14 | 71 | 695,371 | 5,659,456.90 | |||
| AIICO | 1.05 | 1.05 | 1.08 | 1.05 | 1.08 | 0.03 | 2.86 | 1.06 | 120 | 8,392,351 | 8,898,763.03 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2092.38 | 17 | 215 | 449,861.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 100 | 785.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.53 | 25 | 90,965 | 1,412,614.20 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 52.31 | 4 | 1,160 | 60,676.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 40 | 55,160 | 7,110,124.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 46 | 49,280 | 16,853,760.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.06 | 31 | 69,818 | 1,191,023.25 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.01 | 9 | 11,606 | 394,777.40 | |||
| CAVERTON | 1.39 | 1.39 | 1.42 | 1.40 | 1.42 | 0.03 | 2.16 | 1.41 | 55 | 1,570,057 | 2,215,633.72 |
| CHAMPION | 3.50 | 3.50 | 3.31 | 3.29 | 3.29 | -0.21 | -6.00 | 3.30 | 15 | 825,312 | 2,727,432.88 |
| CHAMS | 2.11 | 2.11 | 2.32 | 2.14 | 2.21 | 0.10 | 4.74 | 2.22 | 108 | 5,175,304 | 11,472,999.74 |
| CILEASING | 3.16 | 3.16 | 3.16 | 0.00 | 3.14 | 22 | 437,653 | 1,375,245.91 | |||
| CONHALLPLC | 1.62 | 1.62 | 1.57 | 1.46 | 1.57 | -0.05 | -3.09 | 1.48 | 28 | 2,774,529 | 4,107,442.86 |
| CONOIL | 105.00 | 105.00 | 115.00 | 115.00 | 115.00 | 10.00 | 9.52 | 112.93 | 89 | 449,513 | 50,761,954.30 |
| CORNERST | 2.29 | 2.29 | 2.30 | 2.29 | 2.29 | 0.00 | 0.00 | 2.29 | 55 | 3,150,538 | 7,226,683.60 |
| CUSTODIAN | 9.95 | 9.95 | 9.95 | 0.00 | 9.97 | 52 | 869,434 | 8,670,943.15 | |||
| CUTIX | 4.03 | 4.03 | 4.20 | 4.01 | 4.10 | 0.07 | 1.74 | 4.11 | 25 | 930,629 | 3,826,167.42 |
| CWG | 8.00 | 8.00 | 8.00 | 0.00 | 7.22 | 26 | 98,090 | 708,193.70 | |||
| DAARCOMM | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 42 | 3,287,775 | 1,448,659.27 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 81 | 6,895 | 4,075,634.50 | |||
| DANGSUGAR | 41.50 | 41.50 | 41.50 | 0.00 | 41.03 | 190 | 1,098,541 | 45,068,033.80 | |||
| DEAPCAP | 0.57 | 0.57 | 0.55 | 0.54 | 0.54 | -0.03 | -5.26 | 0.54 | 22 | 1,861,846 | 1,013,125.31 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 39 | 1,297,821 | 3,893,302.50 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 15.11 | 30 | 280,587 | 4,240,517.90 | |||
| ETI | 21.35 | 21.35 | 22.00 | 22.00 | 22.00 | 0.65 | 3.04 | 21.75 | 38 | 277,245 | 6,030,838.10 |
| ETRANZACT | 4.50 | 4.50 | 4.50 | 0.00 | 4.65 | 1 | 38 | 176.70 | |||
| FBNH | 23.00 | 23.00 | 23.95 | 23.05 | 23.95 | 0.95 | 4.13 | 23.32 | 304 | 6,363,057 | 148,361,367.75 |
| FCMB | 7.50 | 7.50 | 7.60 | 7.50 | 7.60 | 0.10 | 1.33 | 7.54 | 149 | 5,957,053 | 44,911,185.90 |
| FIDELITYBK | 10.15 | 10.15 | 10.50 | 10.15 | 10.15 | 0.00 | 0.00 | 10.49 | 467 | 539,397,868 | 5,657,271,977.55 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 14.33 | 22 | 168,652 | 2,417,216.00 | |||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 0.00 | 43.72 | 116 | 2,049,620 | 89,600,978.90 | |||
| FTNCOCOA | 1.64 | 1.64 | 1.76 | 1.69 | 1.76 | 0.12 | 7.32 | 1.72 | 75 | 4,396,993 | 7,554,542.45 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.67 | 78 | 209,238 | 188,454,245.80 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 2 | 500 | 1,725.00 | |||
| GTCO | 47.20 | 47.20 | 47.30 | 47.00 | 47.20 | 0.00 | 0.00 | 47.05 | 508 | 59,432,594 | 2,796,590,023.70 |
| GUINEAINS | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | -7.69 | 0.38 | 24 | 3,010,405 | 1,129,745.99 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 67.09 | 33 | 143,775 | 9,645,400.85 | |||
| HONYFLOUR | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.02 | -0.60 | 3.34 | 36 | 1,058,295 | 3,534,369.63 |
| IKEJAHOTEL | 7.85 | 7.85 | 7.65 | 7.25 | 7.65 | -0.20 | -2.55 | 7.42 | 22 | 680,346 | 5,046,736.00 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.22 | 12 | 23,750 | 313,972.50 | |||
| INFINITY | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71 | 6.99 | 2 | 274,397 | 1,918,829.00 |
| INTBREW | 4.16 | 4.16 | 4.16 | 0.00 | 4.12 | 23 | 444,266 | 1,828,664.66 | |||
| INTENEGINS | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 | -1.27 | 1.55 | 7 | 242,943 | 377,353.65 |
| JAIZBANK | 2.12 | 2.12 | 2.28 | 2.20 | 2.28 | 0.16 | 7.55 | 2.24 | 77 | 1,453,837 | 3,249,573.24 |
| JAPAULGOLD | 1.90 | 1.90 | 1.90 | 1.88 | 1.88 | -0.02 | -1.05 | 1.90 | 75 | 4,027,421 | 7,633,730.57 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 89.89 | 68 | 323,328 | 29,064,427.45 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 2.96 | 2 | 2,480 | 7,342.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 17 | 10,740 | 91,827.00 | |||
| LASACO | 2.31 | 2.31 | 2.37 | 2.36 | 2.37 | 0.06 | 2.60 | 2.36 | 15 | 500,970 | 1,183,760.50 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 12 | 241,500 | 772,630.00 |
| LINKASSURE | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 | -0.87 | 1.14 | 14 | 538,696 | 613,603.44 |
| LIVESTOCK | 1.76 | 1.76 | 1.76 | 0.00 | 1.81 | 11 | 61,750 | 111,589.60 | |||
| MANSARD | 5.50 | 5.50 | 5.50 | 5.49 | 5.50 | 0.00 | 0.00 | 5.50 | 50 | 1,700,251 | 9,343,421.75 |
| MAYBAKER | 5.60 | 5.60 | 5.50 | 5.49 | 5.50 | -0.10 | -1.79 | 5.50 | 30 | 854,745 | 4,698,293.57 |
| MBENEFIT | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -0.04 | -6.25 | 0.60 | 19 | 559,971 | 336,678.43 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.78 | 2 | 499 | 2,385.22 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.39 | 5 | 7,301 | 32,015.71 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.00 | 12 | 43,756 | 5,250,919.85 | |||
| MTNN | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | -14.00 | -6.54 | 200.97 | 406 | 1,529,542 | 307,387,681.00 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 2 | 403 | 4,070.30 | |||
| NAHCO | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.10 | -0.28 | 35.99 | 77 | 634,246 | 22,823,632.20 |
| NASCON | 33.70 | 33.70 | 34.20 | 34.00 | 34.20 | 0.50 | 1.48 | 34.07 | 59 | 1,401,176 | 47,736,752.05 |
| NB | 29.10 | 29.10 | 29.10 | 0.00 | 29.37 | 85 | 526,566 | 15,466,704.75 | |||
| NEIMETH | 1.51 | 1.51 | 1.64 | 1.64 | 1.64 | 0.13 | 8.61 | 1.63 | 33 | 935,839 | 1,521,889.96 |
| NEM | 8.40 | 8.40 | 8.40 | 0.00 | 8.67 | 33 | 425,803 | 3,689,882.95 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 899.72 | 59 | 23,978 | 21,573,572.30 | |||
| NGXGROUP | 22.00 | 22.00 | 22.00 | 0.00 | 23.23 | 10 | 17,500 | 406,582.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 4 | 2,783 | 314,475.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 9 | 33,501 | 1,457,293.50 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.62 | 36 | 2,305,250 | 3,740,544.50 |
| NSLTECH | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 | -3.39 | 0.57 | 7 | 521,892 | 298,059.42 |
| OANDO | 14.10 | 15.50 | 15.50 | 15.50 | 15.50 | 1.40 | 9.93 | 15.50 | 146 | 9,620,084 | 149,111,302.00 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 292.68 | 45 | 68,404 | 20,020,683.30 | |||
| OMATEK | 0.65 | 0.65 | 0.65 | 0.00 | 0.65 | 15 | 110,653 | 72,281.05 | |||
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 345.67 | 55 | 31,287 | 10,815,044.40 | |||
| PRESTIGE | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 | -3.77 | 0.51 | 11 | 445,285 | 228,081.05 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.82 | 26 | 35,906 | 711,830.80 | |||
| REDSTAREX | 3.83 | 3.83 | 3.83 | 0.00 | 4.01 | 6 | 33,695 | 135,002.25 | |||
| REGALINS | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 6 | 146,680 | 64,739.20 |
| ROYALEX | 0.62 | 0.62 | 0.68 | 0.64 | 0.65 | 0.03 | 4.84 | 0.66 | 78 | 8,557,151 | 5,666,188.76 |
| RTBRISCOE | 0.70 | 0.70 | 0.72 | 0.65 | 0.70 | 0.00 | 0.00 | 0.69 | 27 | 1,403,394 | 965,096.44 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 3 | 909 | 1,763.46 | |||
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3423.44 | 34 | 15,124 | 51,776,177.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.38 | 5 | 1,304 | 27,884.50 | |||
| SOVRENINS | 0.45 | 0.45 | 0.46 | 0.45 | 0.46 | 0.01 | 2.22 | 0.45 | 25 | 2,357,540 | 1,063,822.80 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 54.14 | 57 | 86,070 | 4,659,657.70 | |||
| STERLINGNG | 4.20 | 4.20 | 4.25 | 4.20 | 4.25 | 0.05 | 1.19 | 4.20 | 54 | 3,575,938 | 15,031,628.32 |
| SUNUASSUR | 1.25 | 1.25 | 1.26 | 1.13 | 1.26 | 0.01 | 0.80 | 1.19 | 8 | 851,110 | 1,016,619.54 |
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 9 | 45,766 | 22,840.36 | |||
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.16 | 4 | 8,850 | 19,140.00 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 402.39 | 44 | 13,032 | 5,243,942.20 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.93 | 24 | 17,322 | 1,540,396.50 | |||
| TRANSCORP | 12.50 | 12.50 | 12.65 | 12.25 | 12.65 | 0.15 | 1.20 | 12.41 | 267 | 15,688,204 | 194,734,931.00 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 30 | 16,237 | 5,465,374.20 | |||
| UACN | 15.10 | 15.10 | 15.10 | 0.00 | 14.37 | 37 | 201,148 | 2,890,093.45 | |||
| UBA | 22.75 | 22.75 | 24.35 | 22.95 | 23.55 | 0.80 | 3.52 | 23.34 | 556 | 35,978,228 | 839,600,967.20 |
| UCAP | 27.90 | 27.90 | 28.50 | 27.00 | 27.85 | -0.05 | -0.18 | 27.91 | 271 | 11,605,938 | 323,864,030.70 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 50 | 1,830.00 | |||
| UNILEVER | 17.45 | 17.45 | 17.45 | 0.00 | 17.67 | 42 | 344,534 | 6,089,595.30 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 2 | 250 | 2,025.00 | |||
| UNITYBNK | 1.55 | 1.55 | 1.52 | 1.50 | 1.52 | -0.03 | -1.94 | 1.52 | 25 | 779,745 | 1,185,061.44 |
| UNIVINSURE | 0.40 | 0.40 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00 | 0.40 | 43 | 6,354,546 | 2,550,296.20 |
| UPDC | 1.39 | 1.39 | 1.30 | 1.29 | 1.30 | -0.09 | -6.47 | 1.31 | 34 | 869,722 | 1,137,166.36 |
| UPDCREIT | 5.45 | 5.45 | 5.45 | 4.95 | 5.00 | -0.45 | -8.26 | 5.15 | 62 | 1,530,114 | 7,886,160.80 |
| UPL | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -0.15 | -6.67 | 2.13 | 13 | 320,130 | 682,086.35 |
| VERITASKAP | 0.96 | 0.96 | 1.05 | 0.97 | 1.05 | 0.09 | 9.38 | 1.03 | 84 | 40,424,388 | 41,495,053.40 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 42.58 | 28 | 53,473 | 2,276,905.70 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.91 | 26 | 80,437 | 1,521,019.50 | |||
| WAPCO | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -0.50 | -1.41 | 35.08 | 88 | 1,264,562 | 44,361,206.60 |
| WAPIC | 0.81 | 0.81 | 0.87 | 0.79 | 0.79 | -0.02 | -2.47 | 0.81 | 50 | 2,823,807 | 2,283,266.25 |
| WEMABANK | 7.20 | 7.20 | 7.10 | 6.90 | 7.10 | -0.10 | -1.39 | 6.94 | 67 | 2,261,969 | 15,690,126.05 |
| ZENITHBANK | 35.85 | 35.85 | 37.45 | 35.90 | 37.45 | 1.60 | 4.46 | 36.74 | 585 | 24,015,965 | 882,331,453.95 |
| TOTAL TRANSACTION (119) | 7,888 | 861,975,029 | 12,558,510,015 |
