| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.70 | 9 | 49,794 | 134,223.99 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.64 | 9 | 60,551 | 38,483.73 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.97 | 10 | 70,022 | 137,632.85 | |||
| ACCESSCORP | 17.15 | 17.15 | 17.20 | 17.15 | 17.20 | 0.05 | 0.29 | 17.19 | 506 | 42,384,820 | 728,795,413.30 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.53 | 31 | 155,226 | 1,013,365.85 | |||
| AIICO | 0.99 | 0.99 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01 | 0.99 | 86 | 5,957,100 | 5,880,199.33 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2107.77 | 28 | 4,792 | 10,100,438.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.52 | 3 | 210 | 1,368.50 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.90 | 19 | 21,476 | 298,465.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.80 | 4 | 3,930 | 219,288.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 53 | 18,425 | 2,374,982.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 46 | 8,083 | 2,764,386.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.86 | 38 | 159,697 | 2,532,741.85 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.48 | 22 | 53,633 | 1,795,702.00 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 21 | 458,645 | 598,202.67 |
| CHAMPION | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 8 | 266,903 | 801,567.42 |
| CHAMS | 1.42 | 1.42 | 1.50 | 1.40 | 1.40 | -0.02 | -1.41 | 1.44 | 52 | 4,625,035 | 6,665,043.69 |
| CILEASING | 2.97 | 2.97 | 3.26 | 2.97 | 2.99 | 0.02 | 0.67 | 3.20 | 54 | 8,266,040 | 26,480,546.55 |
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.35 | 5 | 17,566 | 23,801.34 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 100.93 | 27 | 7,939 | 801,253.50 | |||
| CORNERST | 1.97 | 1.97 | 1.97 | 0.00 | 1.82 | 19 | 222,114 | 403,561.71 | |||
| CUSTODIAN | 10.60 | 10.60 | 11.50 | 10.80 | 10.80 | 0.20 | 1.89 | 11.12 | 68 | 1,005,911 | 11,188,142.25 |
| CUTIX | 3.12 | 3.12 | 3.12 | 0.00 | 3.13 | 12 | 87,425 | 273,703.75 | |||
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.46 | 6 | 17,802 | 97,186.20 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 5 | 14,510 | 8,270.70 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 90 | 16,169 | 9,557,495.90 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 42.94 | 142 | 500,139 | 21,473,508.20 | |||
| DEAPCAP | 0.48 | 0.48 | 0.48 | 0.00 | 0.46 | 14 | 75,753 | 34,674.55 | |||
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 2.97 | 3.00 | 0.00 | 0.00 | 2.99 | 39 | 2,210,551 | 6,611,266.65 |
| ETERNA | 13.45 | 13.45 | 14.75 | 14.75 | 14.75 | 1.30 | 9.67 | 14.74 | 37 | 1,187,231 | 17,501,913.50 |
| ETI | 22.00 | 22.00 | 24.00 | 21.50 | 22.00 | 0.00 | 0.00 | 21.89 | 127 | 18,118,089 | 396,680,647.15 |
| ETRANZACT | 5.05 | 5.05 | 5.05 | 0.00 | 4.79 | 17 | 159,821 | 765,769.45 | |||
| FBNH | 22.50 | 22.50 | 22.75 | 22.75 | 22.75 | 0.25 | 1.11 | 22.84 | 210 | 4,752,426 | 108,555,050.10 |
| FCMB | 7.90 | 7.90 | 8.00 | 7.55 | 7.90 | 0.00 | 0.00 | 7.86 | 129 | 7,911,135 | 62,218,048.45 |
| FIDELITYBK | 10.80 | 10.80 | 10.20 | 9.75 | 9.75 | -1.05 | -9.72 | 9.82 | 337 | 49,195,957 | 483,139,764.80 |
| FIDSON | 14.15 | 14.15 | 14.15 | 0.00 | 14.03 | 28 | 136,262 | 1,911,509.10 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 40.01 | 115 | 4,588,420 | 183,584,167.05 | |||
| FTNCOCOA | 1.07 | 1.07 | 1.11 | 1.08 | 1.08 | 0.01 | 0.93 | 1.09 | 44 | 3,227,396 | 3,512,669.22 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 50 | 7,353 | 6,617,700.00 | |||
| GTCO | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 39.99 | 222 | 15,837,018 | 633,386,893.55 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 12 | 329,865 | 105,056.73 |
| GUINNESS | 49.75 | 49.75 | 49.85 | 49.85 | 49.85 | 0.10 | 0.20 | 49.85 | 40 | 19,569,473 | 975,581,383.05 |
| HONYFLOUR | 3.05 | 3.05 | 3.02 | 3.00 | 3.00 | -0.05 | -1.64 | 3.03 | 46 | 694,075 | 2,103,972.90 |
| IKEJAHOTEL | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.15 | -2.05 | 7.13 | 12 | 123,741 | 882,671.85 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.40 | 15 | 71,269 | 883,605.20 | |||
| INTBREW | 3.99 | 3.99 | 3.99 | 0.00 | 3.99 | 42 | 642,186 | 2,562,260.10 | |||
| INTENEGINS | 1.46 | 1.46 | 1.53 | 1.43 | 1.43 | -0.03 | -2.05 | 1.46 | 27 | 1,370,190 | 2,005,437.76 |
| JAIZBANK | 2.14 | 2.14 | 2.15 | 2.05 | 2.05 | -0.09 | -4.21 | 2.10 | 78 | 2,538,299 | 5,341,106.29 |
| JAPAULGOLD | 1.99 | 1.99 | 1.99 | 1.98 | 1.99 | 0.00 | 0.00 | 1.99 | 59 | 1,535,139 | 3,048,872.36 |
| JBERGER | 82.00 | 82.00 | 82.00 | 0.00 | 75.92 | 61 | 61,584 | 4,675,575.95 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 2 | 14,400 | 28,224.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 2 | 5,300 | 45,315.00 | |||
| LASACO | 2.05 | 2.05 | 2.05 | 0.00 | 2.00 | 5 | 78,745 | 157,647.45 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.32 | 6 | 36,411 | 120,710.30 | |||
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.00 | 0.84 | 16 | 566,765 | 475,449.40 | |||
| LIVESTOCK | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 | -1.13 | 1.74 | 26 | 427,861 | 744,218.69 |
| MANSARD | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.48 | 93 | 2,368,227 | 12,983,792.90 |
| MAYBAKER | 6.70 | 6.70 | 6.03 | 6.03 | 6.03 | -0.67 | -10.00 | 6.03 | 22 | 226,514 | 1,365,879.42 |
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.00 | 0.53 | 12 | 284,239 | 151,296.67 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.02 | 4 | 2,272 | 9,132.72 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.34 | 16 | 34,710 | 4,246,338.00 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 215.81 | 186 | 574,368 | 123,952,732.60 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 3 | 276 | 3,091.20 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 31.69 | 47 | 543,109 | 17,210,633.95 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 36.80 | 18 | 36,286 | 1,335,324.80 | |||
| NB | 28.60 | 28.60 | 27.90 | 27.90 | 27.90 | -0.70 | -2.45 | 27.90 | 98 | 703,858 | 19,634,195.25 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.20 | 1 | 1,000 | 4,200.00 | |||
| NEIMETH | 1.54 | 1.54 | 1.54 | 0.00 | 1.59 | 9 | 136,000 | 216,593.00 | |||
| NEM | 8.00 | 8.00 | 8.70 | 8.70 | 8.70 | 0.70 | 8.75 | 8.58 | 31 | 570,171 | 4,890,076.85 |
| NESTLE | 910.00 | 910.00 | 910.00 | 0.00 | 920.46 | 65 | 37,138 | 34,183,880.30 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.72 | 12 | 21,196 | 481,568.80 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 11 | 21,042 | 2,377,746.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 44.10 | 5 | 1,776 | 78,320.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.65 | 1.60 | 1.60 | 0.00 | 0.00 | 1.62 | 33 | 2,660,571 | 4,302,207.99 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 2 | 2,226 | 1,090.74 | |||
| OANDO | 12.80 | 13.00 | 14.05 | 13.00 | 14.05 | 1.25 | 9.77 | 13.79 | 642 | 28,617,110 | 394,749,936.40 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 251.95 | 53 | 28,152 | 7,092,994.00 | |||
| OMATEK | 0.61 | 0.61 | 0.59 | 0.58 | 0.58 | -0.03 | -4.92 | 0.59 | 30 | 787,495 | 462,409.41 |
| PRESCO | 293.90 | 293.90 | 293.90 | 0.00 | 301.44 | 104 | 316,494 | 95,404,766.60 | |||
| PRESTIGE | 0.52 | 0.52 | 0.55 | 0.55 | 0.55 | 0.03 | 5.77 | 0.54 | 5 | 282,030 | 153,326.94 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.08 | 11 | 24,805 | 522,890.50 | |||
| REDSTAREX | 3.71 | 3.71 | 3.90 | 3.90 | 3.90 | 0.19 | 5.12 | 3.88 | 19 | 279,000 | 1,083,012.00 |
| REGALINS | 0.38 | 0.38 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00 | 0.36 | 14 | 567,078 | 204,762.09 |
| ROYALEX | 0.61 | 0.61 | 0.62 | 0.55 | 0.62 | 0.01 | 1.64 | 0.57 | 16 | 1,026,309 | 588,164.65 |
| RTBRISCOE | 0.57 | 0.57 | 0.60 | 0.60 | 0.60 | 0.03 | 5.26 | 0.60 | 11 | 635,623 | 380,671.08 |
| SEPLAT | 3365.50 | 3365.50 | 3365.50 | 0.00 | 3407.72 | 64 | 30,580 | 104,208,151.80 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 110.94 | 35 | 23,867 | 2,647,737.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.82 | 2 | 566 | 12,352.50 | |||
| SOVRENINS | 0.42 | 0.42 | 0.39 | 0.38 | 0.38 | -0.04 | -9.52 | 0.39 | 8 | 618,030 | 240,116.80 |
| STANBIC | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -5.00 | -8.77 | 52.85 | 54 | 256,917 | 13,578,035.60 |
| STERLINGNG | 4.01 | 4.01 | 4.01 | 3.95 | 3.95 | -0.06 | -1.50 | 4.00 | 72 | 12,259,222 | 49,019,678.16 |
| SUNUASSUR | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -0.09 | -6.98 | 1.20 | 7 | 380,000 | 455,583.64 |
| TANTALIZER | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 7 | 242,494 | 107,623.27 |
| THOMASWY | 1.76 | 1.76 | 1.76 | 0.00 | 1.67 | 2 | 11,440 | 19,054.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 6 | 624 | 220,646.40 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 87.41 | 33 | 25,020 | 2,187,070.62 | |||
| TRANSCORP | 10.65 | 10.65 | 10.60 | 10.30 | 10.30 | -0.35 | -3.29 | 10.43 | 251 | 7,991,513 | 83,354,898.55 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.28 | 1 | 10 | 12.80 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 38 | 22,707 | 7,643,176.20 | |||
| UACN | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.16 | 34 | 507,167 | 6,674,166.25 |
| UBA | 20.80 | 20.80 | 21.20 | 20.95 | 21.00 | 0.20 | 0.96 | 21.01 | 398 | 9,807,672 | 206,042,547.00 |
| UCAP | 19.05 | 19.05 | 19.05 | 0.00 | 18.55 | 89 | 663,452 | 12,305,407.60 | |||
| UNILEVER | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00 | 0.00 | 15.20 | 36 | 295,787 | 4,497,333.85 |
| UNITYBNK | 1.28 | 1.28 | 1.27 | 1.25 | 1.25 | -0.03 | -2.34 | 1.26 | 35 | 886,418 | 1,117,254.50 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 22 | 5,223,241 | 1,830,378.75 |
| UPDC | 1.21 | 1.21 | 1.21 | 0.00 | 1.29 | 21 | 158,444 | 203,680.78 | |||
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.27 | 14 | 66,636 | 284,220.70 | |||
| UPL | 2.32 | 2.32 | 2.32 | 0.00 | 2.38 | 2 | 1,500 | 3,564.00 | |||
| VERITASKAP | 0.63 | 0.63 | 0.69 | 0.57 | 0.69 | 0.06 | 9.52 | 0.66 | 64 | 18,623,335 | 12,198,721.90 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.23 | 108 | 900,466 | 165,891,760.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.18 | 19 | 35,938 | 653,369.40 | |||
| WAPCO | 33.00 | 33.00 | 33.00 | 0.00 | 34.09 | 73 | 263,603 | 8,985,797.15 | |||
| WAPIC | 0.64 | 0.64 | 0.68 | 0.68 | 0.68 | 0.04 | 6.25 | 0.68 | 31 | 1,025,447 | 693,158.65 |
| WEMABANK | 6.95 | 6.95 | 7.00 | 6.75 | 6.85 | -0.10 | -1.44 | 6.72 | 79 | 1,861,718 | 12,514,694.10 |
| ZENITHBANK | 32.90 | 32.90 | 33.00 | 32.40 | 33.00 | 0.10 | 0.30 | 32.86 | 376 | 6,735,063 | 221,321,142.55 |
| TOTAL TRANSACTION (115) | 6,745 | 309,634,624 | 5,384,722,926 |
