| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.59 | 8 | 1,751 | 4,528.90 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.68 | 23 | 168,427 | 114,142.68 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.93 | 7 | 17,489 | 33,770.80 | |||
| ACCESSCORP | 17.35 | 17.35 | 17.70 | 17.35 | 17.50 | 0.15 | 0.86 | 17.50 | 635 | 24,001,747 | 420,002,882.50 |
| AFRIPRUD | 6.85 | 6.85 | 6.70 | 6.45 | 6.45 | -0.40 | -5.84 | 6.55 | 63 | 658,387 | 4,314,885.75 |
| AIICO | 1.00 | 1.00 | 1.03 | 1.00 | 1.01 | 0.01 | 1.00 | 1.01 | 74 | 6,186,500 | 6,249,112.72 |
| AIRTELAFRI | 1980.00 | 1980.00 | 1973.00 | 1973.00 | 1973.00 | -7.00 | -0.35 | 1972.32 | 42 | 177,262 | 349,617,817.20 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 2 | 110 | 786.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 5,010 | 10,020.00 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 12.85 | 11 | 49,270 | 633,257.90 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 7 | 279 | 14,926.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 37 | 65,302 | 8,417,438.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.05 | 39 | 3,870 | 1,323,727.00 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 16.70 | 38 | 36,286 | 605,835.20 | |||
| CAP | 31.00 | 31.00 | 31.00 | 0.00 | 28.62 | 22 | 84,004 | 2,404,014.00 | |||
| CAVERTON | 1.57 | 1.57 | 1.57 | 0.00 | 1.51 | 30 | 633,500 | 953,463.12 | |||
| CHAMPION | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.32 | 13 | 2,706,937 | 8,975,190.71 |
| CHAMS | 1.80 | 1.80 | 1.79 | 1.75 | 1.79 | -0.01 | -0.56 | 1.77 | 52 | 1,409,728 | 2,499,770.63 |
| CILEASING | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -0.15 | -4.23 | 3.40 | 20 | 323,436 | 1,100,809.90 |
| CONHALLPLC | 1.37 | 1.37 | 1.42 | 1.39 | 1.42 | 0.05 | 3.65 | 1.40 | 10 | 613,300 | 857,318.00 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 95.69 | 49 | 228,140 | 21,830,110.90 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 10 | 171,772 | 339,479.40 |
| CUSTODIAN | 8.55 | 8.55 | 8.55 | 0.00 | 8.51 | 23 | 102,604 | 872,749.20 | |||
| CUTIX | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 36 | 944,154 | 2,832,967.82 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.65 | 11 | 28,741 | 162,386.65 | |||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 2 | 13,900 | 8,757.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 57 | 17,972 | 10,623,249.20 | |||
| DANGSUGAR | 47.35 | 47.35 | 45.00 | 45.00 | 45.00 | -2.35 | -4.96 | 45.43 | 187 | 1,003,314 | 45,584,565.15 |
| DEAPCAP | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 8 | 528,428 | 316,256.80 |
| ELLAHLAKES | 3.31 | 3.31 | 3.43 | 3.20 | 3.30 | -0.01 | -0.30 | 3.31 | 64 | 12,558,958 | 41,602,040.48 |
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 13.65 | 20 | 59,466 | 811,710.90 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 22.71 | 30 | 27,737 | 629,829.80 | |||
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 5.62 | 9 | 36,995 | 207,731.00 | |||
| FBNH | 25.45 | 25.45 | 26.00 | 25.10 | 25.10 | -0.35 | -1.38 | 25.23 | 228 | 5,143,781 | 129,779,764.50 |
| FCMB | 7.95 | 7.95 | 7.95 | 7.60 | 7.90 | -0.05 | -0.63 | 7.84 | 131 | 6,752,232 | 52,933,298.85 |
| FIDELITYBK | 8.95 | 8.95 | 8.95 | 8.75 | 8.95 | 0.00 | 0.00 | 8.87 | 128 | 2,131,568 | 18,916,002.15 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.73 | 12 | 30,050 | 442,619.25 | |||
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 37.48 | 98 | 590,337 | 22,123,239.30 | |||
| FTNCOCOA | 1.64 | 1.64 | 1.64 | 1.60 | 1.60 | -0.04 | -2.44 | 1.62 | 62 | 5,372,614 | 8,720,497.42 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 15 | 172 | 154,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 20 | 69.00 | |||
| GTCO | 38.00 | 38.00 | 41.70 | 39.90 | 40.00 | 2.00 | 5.26 | 40.12 | 517 | 47,625,664 | 1,910,879,669.95 |
| GUINEAINS | 0.31 | 0.31 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00 | 0.32 | 55 | 2,940,335 | 952,196.80 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 51.36 | 50 | 43,330 | 2,225,259.20 | |||
| HONYFLOUR | 3.28 | 3.28 | 3.12 | 3.01 | 3.01 | -0.27 | -8.23 | 3.11 | 66 | 736,106 | 2,292,863.38 |
| IKEJAHOTEL | 6.55 | 6.55 | 6.55 | 0.00 | 6.64 | 7 | 17,850 | 118,566.10 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.38 | 9 | 9,737 | 120,519.70 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 2 | 205 | 1,299.70 | |||
| INTBREW | 3.92 | 3.92 | 4.05 | 4.00 | 4.05 | 0.13 | 3.32 | 4.01 | 61 | 2,180,618 | 8,744,250.34 |
| INTENEGINS | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.33 | 12 | 305,111 | 406,442.98 |
| JAIZBANK | 2.40 | 2.40 | 2.40 | 2.28 | 2.28 | -0.12 | -5.00 | 2.30 | 157 | 1,734,962 | 3,984,051.12 |
| JAPAULGOLD | 2.09 | 2.09 | 2.12 | 2.03 | 2.05 | -0.04 | -1.91 | 2.08 | 113 | 4,988,799 | 10,395,886.95 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 69.37 | 83 | 1,539,244 | 106,772,491.55 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.81 | 9 | 53,118 | 96,030.60 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 7 | 14,050 | 120,127.50 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 6 | 5,548 | 11,076.00 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 3.30 | 26 | 302,398 | 997,437.40 |
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00 | 0.77 | 13 | 679,549 | 524,332.26 |
| LIVESTOCK | 1.58 | 1.58 | 1.60 | 1.60 | 1.60 | 0.02 | 1.27 | 1.61 | 18 | 867,790 | 1,397,359.00 |
| MANSARD | 5.70 | 5.70 | 5.70 | 0.00 | 5.75 | 36 | 437,010 | 2,513,791.53 | |||
| MAYBAKER | 6.60 | 6.60 | 6.60 | 0.00 | 6.60 | 35 | 83,677 | 552,389.54 | |||
| MBENEFIT | 0.55 | 0.55 | 0.58 | 0.58 | 0.58 | 0.03 | 5.45 | 0.57 | 25 | 658,090 | 378,052.80 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 5 | 2,501 | 11,929.77 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 9 | 5,166 | 20,922.28 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 9 | 1,331 | 161,716.50 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00 | 219.98 | 318 | 3,428,728 | 754,261,018.50 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 9 | 7,784 | 96,521.60 | |||
| NAHCO | 34.65 | 34.65 | 34.65 | 0.00 | 34.37 | 61 | 443,942 | 15,256,881.00 | |||
| NASCON | 41.00 | 41.00 | 40.70 | 40.00 | 40.00 | -1.00 | -2.44 | 40.11 | 107 | 3,013,371 | 120,873,122.45 |
| NB | 24.00 | 24.00 | 24.00 | 23.00 | 24.00 | 0.00 | 0.00 | 23.02 | 349 | 300,360,867 | 6,913,295,486.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.18 | 8 | 2,941 | 12,300.49 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.71 | 17 | 182,929 | 312,320.42 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 2 | 1,751 | 16,371.85 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 868.55 | 60 | 7,043 | 6,117,172.40 | |||
| NGXGROUP | 24.45 | 24.45 | 24.75 | 24.75 | 24.75 | 0.30 | 1.23 | 24.66 | 27 | 397,606 | 9,805,167.05 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.20 | 11 | 6,174 | 680,385.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 2,000 | 87,000.00 | |||
| NPFMCRFBK | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00 | 1.78 | 18 | 203,842 | 362,382.19 |
| NSLTECH | 0.49 | 0.49 | 0.49 | 0.00 | 0.52 | 4 | 72,499 | 37,699.48 | |||
| OANDO | 10.20 | 10.20 | 10.70 | 10.25 | 10.70 | 0.50 | 4.90 | 10.40 | 116 | 2,123,243 | 22,088,313.15 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 258.77 | 76 | 117,974 | 30,528,717.00 | |||
| OMATEK | 0.73 | 0.73 | 0.74 | 0.74 | 0.74 | 0.01 | 1.37 | 0.74 | 12 | 404,747 | 300,536.72 |
| PRESCO | 291.50 | 291.50 | 291.50 | 0.00 | 282.00 | 147 | 415,173 | 117,079,278.90 | |||
| PRESTIGE | 0.56 | 0.56 | 0.57 | 0.54 | 0.57 | 0.01 | 1.79 | 0.54 | 15 | 4,120,367 | 2,228,458.69 |
| PZ | 34.20 | 34.20 | 30.80 | 30.80 | 30.80 | -3.40 | -9.94 | 30.80 | 23 | 1,387,060 | 42,721,880.00 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.14 | 9 | 43,721 | 137,371.67 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 4 | 111,564 | 41,309.27 |
| ROYALEX | 0.61 | 0.61 | 0.63 | 0.63 | 0.63 | 0.02 | 3.28 | 0.63 | 12 | 280,694 | 176,079.68 |
| RTBRISCOE | 0.54 | 0.54 | 0.53 | 0.52 | 0.52 | -0.02 | -3.70 | 0.53 | 12 | 454,706 | 242,338.80 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.09 | 2 | 2,060 | 4,311.40 | |||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 2962.30 | 14 | 44,658 | 132,290,393.40 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 22.00 | 1 | 451 | 9,922.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 | -9.52 | 0.38 | 8 | 308,000 | 117,106.60 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 52.22 | 31 | 14,918 | 779,053.30 | |||
| STERLINGNG | 4.43 | 4.43 | 4.60 | 4.60 | 4.60 | 0.17 | 3.84 | 4.56 | 69 | 1,844,788 | 8,409,830.29 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.19 | 9 | 67,088 | 80,089.30 | |||
| TANTALIZER | 0.39 | 0.42 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 8 | 4,566,125 | 1,917,772.50 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 1.95 | 4 | 5,141 | 10,018.80 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.12 | 32 | 36,299 | 12,818,036.00 | |||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 96.63 | 38 | 25,334 | 2,448,087.91 | |||
| TRANSCORP | 12.60 | 12.60 | 13.35 | 12.20 | 12.95 | 0.35 | 2.78 | 12.72 | 414 | 24,802,254 | 315,498,866.05 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.21 | 3 | 78,919 | 95,493.09 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 286 | 469,869 | 158,157,905.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 5 | 13,320 | 49,550.40 | |||
| UACN | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | -0.60 | -3.88 | 14.11 | 60 | 1,221,490 | 17,234,303.90 |
| UBA | 26.00 | 26.00 | 26.15 | 25.75 | 26.15 | 0.15 | 0.58 | 25.95 | 849 | 130,956,445 | 3,398,847,308.10 |
| UCAP | 17.95 | 17.95 | 18.00 | 17.50 | 17.80 | -0.15 | -0.84 | 17.74 | 245 | 7,750,623 | 137,532,230.05 |
| UNILEVER | 15.00 | 15.00 | 15.20 | 15.20 | 15.20 | 0.20 | 1.33 | 15.21 | 53 | 592,125 | 9,007,547.00 |
| UNITYBNK | 1.62 | 1.62 | 1.69 | 1.60 | 1.69 | 0.07 | 4.32 | 1.64 | 51 | 1,295,101 | 2,119,806.16 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 0.35 | 24 | 2,646,500 | 919,532.00 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.31 | 18 | 173,050 | 227,025.00 | |||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.81 | 26 | 145,337 | 698,452.70 | |||
| UPL | 2.06 | 2.06 | 2.06 | 0.00 | 2.05 | 7 | 30,187 | 62,013.54 | |||
| VERITASKAP | 0.59 | 0.59 | 0.58 | 0.55 | 0.58 | -0.01 | -1.69 | 0.56 | 55 | 2,502,373 | 1,413,719.20 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 188.54 | 6 | 60 | 11,312.40 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.07 | 31 | 156,029 | 2,663,705.60 | |||
| WAPCO | 33.10 | 33.10 | 33.40 | 33.10 | 33.40 | 0.30 | 0.91 | 33.77 | 79 | 585,450 | 19,773,249.55 |
| WAPIC | 0.71 | 0.71 | 0.73 | 0.66 | 0.73 | 0.02 | 2.82 | 0.70 | 41 | 1,021,003 | 713,462.05 |
| WEMABANK | 7.85 | 7.85 | 7.85 | 7.80 | 7.80 | -0.05 | -0.64 | 7.84 | 93 | 1,323,452 | 10,377,146.20 |
| ZENITHBANK | 33.80 | 33.80 | 34.80 | 33.70 | 34.00 | 0.20 | 0.59 | 34.28 | 743 | 33,948,856 | 1,163,898,420.60 |
| TOTAL TRANSACTION (120) | 8,369 | 672,335,770 | 16,655,648,270 |
