| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.95 | 2.95 | 2.95 | 0.00 | 2.93 | 6 | 38,948 | 114,306.72 | |||
| ABCTRANS | 1.20 | 1.20 | 1.30 | 1.30 | 1.30 | 0.10 | 8.33 | 1.30 | 30 | 912,230 | 1,184,054.35 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 3.03 | 4 | 10,043 | 30,431.09 | |||
| ACCESSCORP | 24.10 | 24.10 | 24.55 | 24.00 | 24.40 | 0.30 | 1.24 | 24.23 | 532 | 28,612,203 | 693,246,181.30 |
| AFRIPRUD | 9.20 | 9.20 | 9.70 | 9.70 | 9.70 | 0.50 | 5.43 | 9.60 | 41 | 496,658 | 4,770,285.90 |
| AIICO | 1.18 | 1.18 | 1.19 | 1.15 | 1.19 | 0.01 | 0.85 | 1.17 | 75 | 3,506,481 | 4,110,542.90 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2237.40 | 19 | 3,275 | 7,327,498.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 4 | 360 | 2,826.00 | |||
| ARADEL | 401.10 | 401.10 | 441.20 | 441.20 | 441.20 | 40.10 | 10.00 | 441.19 | 257 | 1,282,925 | 566,015,021.50 |
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 2 | 38,242 | 76,484.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.45 | 13 | 167,941 | 3,099,141.60 | |||
| BETAGLAS | 47.35 | 47.35 | 47.35 | 0.00 | 47.00 | 16 | 58,535 | 2,751,035.00 | |||
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 89.03 | 83 | 366,294 | 32,610,809.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 22 | 2,456 | 873,108.00 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 16.36 | 39 | 140,203 | 2,293,890.75 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 35.50 | 2 | 1,000 | 35,500.00 | |||
| CAVERTON | 1.91 | 1.91 | 1.98 | 1.91 | 1.92 | 0.01 | 0.52 | 1.93 | 34 | 1,895,314 | 3,654,545.66 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00 | 3.46 | 7 | 272,382 | 943,565.20 |
| CHAMS | 2.00 | 2.00 | 2.10 | 1.99 | 2.00 | 0.00 | 0.00 | 2.02 | 105 | 14,697,875 | 29,631,551.89 |
| CILEASING | 3.68 | 3.68 | 3.90 | 3.50 | 3.88 | 0.20 | 5.43 | 3.66 | 70 | 14,217,728 | 51,976,922.59 |
| CONHALLPLC | 1.45 | 1.45 | 1.59 | 1.50 | 1.59 | 0.14 | 9.66 | 1.55 | 68 | 8,656,449 | 13,444,631.63 |
| CONOIL | 215.00 | 215.00 | 236.50 | 236.50 | 236.50 | 21.50 | 10.00 | 236.08 | 98 | 1,275,168 | 301,045,353.85 |
| CORNERST | 2.61 | 2.61 | 2.61 | 0.00 | 2.55 | 6 | 112,767 | 287,705.17 | |||
| CUSTODIAN | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 63 | 2,598,617 | 31,187,034.10 |
| CUTIX | 2.43 | 2.43 | 2.43 | 0.00 | 2.52 | 40 | 491,065 | 1,236,115.74 | |||
| CWG | 5.90 | 5.90 | 6.00 | 5.55 | 6.00 | 0.10 | 1.69 | 5.88 | 46 | 2,463,664 | 14,491,814.40 |
| DAARCOMM | 0.61 | 0.61 | 0.66 | 0.66 | 0.66 | 0.05 | 8.20 | 0.64 | 17 | 239,173 | 152,105.70 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 37 | 10,186 | 4,390,166.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 29.32 | 128 | 501,688 | 14,709,325.60 | |||
| DEAPCAP | 1.18 | 1.18 | 1.18 | 1.13 | 1.18 | 0.00 | 0.00 | 1.17 | 14 | 511,990 | 598,885.20 |
| ELLAHLAKES | 3.50 | 3.50 | 3.82 | 3.50 | 3.56 | 0.06 | 1.71 | 3.56 | 117 | 92,002,217 | 327,639,678.53 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 851 | 16,424.30 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 25.06 | 55 | 411,752 | 10,319,935.80 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 26.53 | 43 | 136,317 | 3,616,101.00 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 4 | 951 | 6,419.25 | |||
| EUNISELL | 7.46 | 7.46 | 8.20 | 8.20 | 8.20 | 0.74 | 9.92 | 8.20 | 7 | 149,263 | 1,223,956.60 |
| FBNH | 27.65 | 27.65 | 27.50 | 27.25 | 27.25 | -0.40 | -1.45 | 27.30 | 272 | 70,599,141 | 1,927,468,701.05 |
| FCMB | 9.75 | 9.75 | 9.40 | 9.05 | 9.40 | -0.35 | -3.59 | 9.22 | 154 | 4,752,310 | 43,802,952.30 |
| FIDELITYBK | 14.80 | 14.80 | 15.00 | 14.90 | 14.90 | 0.10 | 0.68 | 14.91 | 188 | 10,372,005 | 154,680,806.85 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.15 | 25 | 86,370 | 1,221,816.20 | |||
| FLOURMILL | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 64.32 | 64 | 755,082 | 48,563,736.20 |
| FTNCOCOA | 1.77 | 1.77 | 1.90 | 1.75 | 1.75 | -0.02 | -1.13 | 1.83 | 60 | 4,338,277 | 7,940,369.35 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 16 | 1,370 | 1,417,950.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.74 | 3 | 1,201 | 4,491.74 | |||
| GTCO | 54.05 | 54.05 | 54.35 | 53.50 | 53.50 | -0.55 | -1.02 | 54.21 | 251 | 12,957,443 | 702,482,869.70 |
| GUINEAINS | 0.45 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 0.45 | 27 | 1,920,391 | 871,713.99 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.38 | 26 | 110,818 | 6,802,117.40 | |||
| HONYFLOUR | 4.25 | 4.25 | 4.30 | 4.29 | 4.29 | 0.04 | 0.94 | 4.28 | 59 | 1,415,033 | 6,060,412.83 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.28 | 36 | 521,437 | 4,318,395.90 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 21 | 90,555 | 2,852,482.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.50 | 2 | 1,699 | 11,043.50 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 4.00 | 20 | 1,761,749 | 7,041,412.00 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.32 | 6 | 65,998 | 87,117.36 | |||
| JAIZBANK | 2.35 | 2.29 | 2.36 | 2.29 | 2.30 | -0.05 | -2.13 | 2.34 | 88 | 5,172,216 | 12,085,071.16 |
| JAPAULGOLD | 2.21 | 2.21 | 2.30 | 2.11 | 2.16 | -0.05 | -2.26 | 2.12 | 87 | 105,928,822 | 224,099,041.11 |
| JBERGER | 172.50 | 172.50 | 172.50 | 168.00 | 172.50 | 0.00 | 0.00 | 171.28 | 104 | 26,577,938 | 4,552,232,598.45 |
| JOHNHOLT | 3.99 | 3.99 | 4.38 | 4.38 | 4.38 | 0.39 | 9.77 | 4.36 | 14 | 224,400 | 978,667.37 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 140 | 1,297.80 | |||
| LASACO | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.02 | -0.90 | 2.21 | 26 | 1,053,316 | 2,326,793.40 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.03 | 4 | 28,908 | 87,675.74 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 3 | 500,007 | 450,206.86 |
| LIVESTOCK | 3.82 | 3.82 | 4.01 | 3.82 | 4.01 | 0.19 | 4.97 | 3.91 | 62 | 1,252,239 | 4,898,171.27 |
| MANSARD | 5.80 | 5.80 | 5.89 | 5.89 | 5.89 | 0.09 | 1.55 | 5.88 | 45 | 1,001,613 | 5,889,226.26 |
| MAYBAKER | 7.80 | 7.80 | 7.75 | 7.05 | 7.75 | -0.05 | -0.64 | 7.49 | 44 | 1,798,812 | 13,473,837.00 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 1 | 10 | 76.70 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 130.65 | 29 | 70,602 | 9,223,922.90 | |||
| MTNN | 169.70 | 169.70 | 169.70 | 0.00 | 171.20 | 265 | 908,857 | 155,596,066.70 | |||
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.50 | 14 | 26,200 | 196,500.00 | |||
| NAHCO | 37.90 | 37.90 | 39.50 | 38.90 | 39.50 | 1.60 | 4.22 | 37.47 | 99 | 2,136,521 | 80,045,317.50 |
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 29.52 | 97 | 1,385,674 | 40,907,294.20 | |||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 27.82 | 50 | 217,202 | 6,043,242.15 | |||
| NEIMETH | 1.76 | 1.76 | 1.92 | 1.91 | 1.92 | 0.16 | 9.09 | 1.91 | 15 | 846,985 | 1,614,516.59 |
| NEM | 8.40 | 8.40 | 8.40 | 0.00 | 8.42 | 23 | 146,265 | 1,231,830.75 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 826.40 | 34 | 5,336 | 4,409,691.40 | |||
| NGXGROUP | 24.95 | 24.95 | 23.50 | 23.50 | 23.50 | -1.45 | -5.81 | 23.54 | 21 | 264,256 | 6,219,459.20 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.64 | 20 | 28,098 | 3,136,987.00 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 35.06 | 10 | 29,318 | 1,027,994.30 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 50 | 3,125.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.54 | 1.54 | 1.54 | 0.04 | 2.67 | 1.55 | 34 | 1,392,035 | 2,160,016.50 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.57 | 2 | 60,198 | 34,333.86 | |||
| OANDO | 65.40 | 58.90 | 71.90 | 58.90 | 70.00 | 4.60 | 7.03 | 62.87 | 1781 | 57,162,818 | 3,593,994,344.55 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 333.85 | 58 | 40,878 | 13,647,181.90 | |||
| OMATEK | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 | -3.03 | 0.65 | 11 | 569,700 | 370,956.00 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 438.57 | 66 | 82,127 | 36,018,613.00 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 0.59 | 15 | 836,970 | 491,303.28 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 22.67 | 18 | 29,465 | 667,898.25 | |||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.78 | 11 | 13,020 | 62,232.25 | |||
| REGALINS | 0.47 | 0.47 | 0.50 | 0.47 | 0.49 | 0.02 | 4.26 | 0.49 | 28 | 4,265,998 | 2,091,152.28 |
| ROYALEX | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.02 | -3.33 | 0.58 | 23 | 1,687,228 | 979,679.14 |
| RTBRISCOE | 3.14 | 3.14 | 3.02 | 3.00 | 3.00 | -0.14 | -4.46 | 3.01 | 19 | 928,675 | 2,798,511.25 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.54 | 5 | 45,597 | 70,422.48 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5341.75 | 60 | 8,728 | 46,622,834.20 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 185.38 | 7 | 1,294 | 239,878.20 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 27.23 | 23 | 36,743 | 1,000,689.50 | |||
| SOVRENINS | 0.59 | 0.59 | 0.64 | 0.60 | 0.64 | 0.05 | 8.47 | 0.62 | 28 | 3,918,989 | 2,429,579.00 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 56.93 | 62 | 335,835 | 19,120,660.45 | |||
| STERLINGNG | 5.08 | 5.08 | 5.40 | 5.13 | 5.13 | 0.05 | 0.98 | 5.25 | 224 | 10,617,467 | 55,706,877.58 |
| SUNUASSUR | 2.09 | 2.09 | 2.29 | 2.28 | 2.28 | 0.19 | 9.09 | 2.28 | 28 | 2,703,852 | 6,177,284.40 |
| TANTALIZER | 0.64 | 0.64 | 0.60 | 0.58 | 0.60 | -0.04 | -6.25 | 0.59 | 32 | 2,343,263 | 1,375,657.16 |
| THOMASWY | 1.75 | 1.75 | 1.92 | 1.92 | 1.92 | 0.17 | 9.71 | 1.91 | 12 | 200,058 | 383,082.52 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 650.74 | 62 | 68,691 | 44,700,319.60 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 98.57 | 31 | 12,342 | 1,216,593.05 | |||
| TRANSCORP | 43.50 | 43.50 | 43.50 | 43.20 | 43.50 | 0.00 | 0.00 | 43.20 | 170 | 1,972,821 | 85,233,505.60 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 30 | 8,012 | 2,595,888.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.71 | 5 | 75,935 | 130,188.85 | |||
| UACN | 20.50 | 20.50 | 21.00 | 20.50 | 20.50 | 0.00 | 0.00 | 20.71 | 46 | 1,971,173 | 40,829,047.50 |
| UBA | 31.55 | 31.55 | 32.00 | 30.60 | 31.00 | -0.55 | -1.74 | 31.33 | 897 | 36,502,006 | 1,143,457,130.30 |
| UCAP | 17.60 | 17.60 | 17.95 | 17.60 | 17.60 | 0.00 | 0.00 | 17.71 | 284 | 7,041,557 | 124,701,512.05 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 22.45 | 49 | 238,765 | 5,360,302.85 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13 | 0.32 | 26 | 11,880,855 | 3,819,499.70 |
| UPDC | 1.50 | 1.50 | 1.56 | 1.40 | 1.49 | -0.01 | -0.67 | 1.48 | 40 | 2,554,275 | 3,779,488.31 |
| UPDCREIT | 5.40 | 5.40 | 5.40 | 0.00 | 5.28 | 20 | 167,277 | 882,559.10 | |||
| UPL | 3.30 | 3.30 | 3.30 | 0.00 | 3.36 | 19 | 467,939 | 1,571,837.19 | |||
| VERITASKAP | 1.31 | 1.31 | 1.40 | 1.32 | 1.39 | 0.08 | 6.11 | 1.36 | 78 | 7,047,961 | 9,619,724.83 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.54 | 13 | 35,086 | 1,422,258.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.40 | 27 | 227,912 | 4,876,732.25 | |||
| WAPCO | 38.25 | 38.25 | 38.40 | 38.05 | 38.40 | 0.15 | 0.39 | 38.27 | 148 | 4,081,433 | 156,198,521.85 |
| WAPIC | 0.95 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 29 | 835,456 | 797,492.86 |
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.45 | 7.55 | -0.45 | -5.63 | 7.70 | 265 | 16,257,554 | 125,227,886.10 |
| ZENITHBANK | 42.65 | 42.65 | 43.00 | 42.05 | 43.00 | 0.35 | 0.82 | 42.86 | 364 | 12,320,739 | 528,045,595.95 |
| TOTAL TRANSACTION (120) | 9,643 | 626,686,602 | 16,241,829,626.29 |
