| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.57 | 8 | 1,390 | 3,569.67 | |||
| ABCTRANS | 1.19 | 1.19 | 1.19 | 0.00 | 1.20 | 14 | 250,097 | 300,802.22 | |||
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 3.06 | 16 | 56,246 | 172,243.62 | |||
| ACCESSCORP | 24.00 | 24.00 | 24.10 | 23.50 | 23.90 | -0.10 | -0.42 | 24.05 | 516 | 37,842,310 | 910,192,619.75 |
| AFRIPRUD | 9.00 | 9.00 | 9.50 | 9.50 | 9.50 | 0.50 | 5.56 | 9.44 | 71 | 1,311,669 | 12,386,811.30 |
| AIICO | 1.20 | 1.20 | 1.24 | 1.20 | 1.24 | 0.04 | 3.33 | 1.23 | 130 | 8,460,584 | 10,391,199.01 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2174.64 | 17 | 2,303 | 5,008,185.80 | |||
| ARADEL | 533.80 | 533.80 | 533.80 | 0.00 | 494.67 | 281 | 1,226,705 | 606,818,456.50 | |||
| AUSTINLAZ | 1.98 | 1.98 | 2.00 | 2.00 | 2.00 | 0.02 | 1.01 | 2.00 | 7 | 185,000 | 370,000.00 |
| BERGER | 18.80 | 18.80 | 17.35 | 17.30 | 17.35 | -1.45 | -7.71 | 17.35 | 21 | 574,736 | 9,974,306.00 |
| BETAGLAS | 49.85 | 49.85 | 49.65 | 49.65 | 49.65 | -0.20 | -0.40 | 49.73 | 34 | 467,169 | 23,230,081.65 |
| BUACEMENT | 95.50 | 95.50 | 95.00 | 90.00 | 95.00 | -0.50 | -0.52 | 90.50 | 123 | 896,817 | 81,159,894.80 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 355.50 | 394.90 | 0.00 | 0.00 | 372.15 | 56 | 246,814 | 91,852,857.40 |
| CADBURY | 17.40 | 17.40 | 17.65 | 17.65 | 17.65 | 0.25 | 1.44 | 17.68 | 33 | 3,258,904 | 57,609,933.15 |
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 35.51 | 15 | 15,452 | 548,673.90 | |||
| CAVERTON | 1.85 | 1.85 | 2.00 | 1.82 | 1.82 | -0.03 | -1.62 | 1.91 | 48 | 1,237,996 | 2,364,520.89 |
| CHAMPION | 3.52 | 3.52 | 3.85 | 3.70 | 3.70 | 0.18 | 5.11 | 3.80 | 32 | 795,060 | 3,020,991.67 |
| CHAMS | 2.00 | 2.00 | 2.13 | 2.00 | 2.00 | 0.00 | 0.00 | 2.02 | 106 | 23,662,880 | 47,902,675.12 |
| CILEASING | 3.85 | 3.85 | 3.84 | 3.67 | 3.84 | -0.01 | -0.26 | 3.73 | 33 | 1,274,135 | 4,748,716.92 |
| CONHALLPLC | 2.00 | 2.00 | 1.99 | 1.81 | 1.91 | -0.09 | -4.50 | 1.92 | 90 | 16,397,434 | 31,471,216.90 |
| CONOIL | 259.00 | 259.00 | 259.00 | 0.00 | 236.32 | 53 | 105,601 | 24,955,713.65 | |||
| CORNERST | 2.50 | 2.50 | 2.59 | 2.59 | 2.59 | 0.09 | 3.60 | 2.57 | 12 | 331,261 | 851,385.91 |
| CUSTODIAN | 12.00 | 12.00 | 12.00 | 11.85 | 12.00 | 0.00 | 0.00 | 11.99 | 86 | 6,435,998 | 77,178,629.15 |
| CUTIX | 2.50 | 2.50 | 2.40 | 2.35 | 2.40 | -0.10 | -4.00 | 2.39 | 89 | 1,817,327 | 4,335,905.10 |
| CWG | 5.90 | 5.90 | 6.20 | 5.90 | 6.20 | 0.30 | 5.08 | 5.88 | 54 | 1,808,397 | 10,633,728.70 |
| DAARCOMM | 0.63 | 0.63 | 0.68 | 0.63 | 0.67 | 0.04 | 6.35 | 0.65 | 41 | 727,476 | 473,658.92 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 51 | 114,583 | 49,385,273.00 | |||
| DANGSUGAR | 30.00 | 30.00 | 30.00 | 0.00 | 31.52 | 123 | 343,196 | 10,817,962.50 | |||
| DEAPCAP | 1.18 | 1.18 | 1.24 | 1.18 | 1.24 | 0.06 | 5.08 | 1.20 | 24 | 1,671,895 | 2,012,338.15 |
| ELLAHLAKES | 3.40 | 3.40 | 3.40 | 3.09 | 3.40 | 0.00 | 0.00 | 3.27 | 215 | 15,380,926 | 50,234,868.97 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 26 | 501.80 | |||
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 24.08 | 44 | 177,340 | 4,271,172.60 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 25.96 | 42 | 217,225 | 5,638,501.00 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 3 | 281 | 1,896.75 | |||
| EUNISELL | 13.18 | 13.18 | 14.49 | 14.49 | 14.49 | 1.31 | 9.94 | 14.49 | 12 | 229,061 | 3,319,093.89 |
| FBNH | 27.40 | 27.40 | 27.35 | 26.85 | 26.85 | -0.55 | -2.01 | 27.00 | 264 | 5,703,412 | 154,012,063.75 |
| FCMB | 9.40 | 9.40 | 9.50 | 9.30 | 9.40 | 0.00 | 0.00 | 9.44 | 148 | 5,689,477 | 53,713,387.40 |
| FIDELITYBK | 15.00 | 15.00 | 15.20 | 15.00 | 15.20 | 0.20 | 1.33 | 15.10 | 202 | 2,771,730 | 41,854,990.75 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 14.26 | 40 | 146,982 | 2,096,006.85 | |||
| FLOURMILL | 77.50 | 77.50 | 78.00 | 78.00 | 78.00 | 0.50 | 0.65 | 77.61 | 115 | 1,191,031 | 92,432,935.70 |
| FTNCOCOA | 1.90 | 1.90 | 2.05 | 1.90 | 1.90 | 0.00 | 0.00 | 1.94 | 69 | 3,331,955 | 6,455,167.73 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 21 | 1,393 | 1,441,755.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.50 | 2 | 1,200 | 4,198.00 | |||
| GTCO | 55.35 | 55.35 | 56.00 | 55.50 | 56.00 | 0.65 | 1.17 | 55.84 | 275 | 13,486,561 | 753,077,553.70 |
| GUINEAINS | 0.47 | 0.47 | 0.48 | 0.46 | 0.48 | 0.01 | 2.13 | 0.47 | 41 | 6,581,774 | 3,093,927.37 |
| GUINNESS | 62.00 | 62.00 | 65.00 | 65.00 | 65.00 | 3.00 | 4.84 | 64.87 | 51 | 1,650,245 | 107,058,799.85 |
| HONYFLOUR | 4.33 | 4.33 | 4.27 | 3.97 | 4.12 | -0.21 | -4.85 | 4.11 | 94 | 3,669,315 | 15,091,526.41 |
| IKEJAHOTEL | 7.50 | 7.50 | 8.15 | 7.80 | 8.15 | 0.65 | 8.67 | 7.91 | 24 | 711,750 | 5,630,082.50 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 5 | 1,510 | 51,642.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.50 | 2 | 60 | 390.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.05 | 26 | 336,636 | 1,362,951.11 | |||
| INTENEGINS | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 | -2.76 | 1.44 | 4 | 169,492 | 243,553.08 |
| JAIZBANK | 2.28 | 2.28 | 2.32 | 2.20 | 2.32 | 0.04 | 1.75 | 2.27 | 155 | 11,400,806 | 25,891,919.63 |
| JAPAULGOLD | 2.15 | 2.15 | 2.36 | 2.18 | 2.35 | 0.20 | 9.30 | 2.29 | 265 | 26,487,775 | 60,753,332.50 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.52 | 54 | 233,356 | 36,292,328.75 | |||
| JOHNHOLT | 8.49 | 8.49 | 9.33 | 9.33 | 9.33 | 0.84 | 9.89 | 9.33 | 11 | 289,469 | 2,700,745.77 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 36 | 333.72 | |||
| LASACO | 2.55 | 2.55 | 2.50 | 2.40 | 2.50 | -0.05 | -1.96 | 2.44 | 30 | 1,033,247 | 2,518,212.25 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.10 | 9 | 96,570 | 299,803.02 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 14 | 1,086,637 | 977,863.50 |
| LIVESTOCK | 3.70 | 3.70 | 3.70 | 3.60 | 3.68 | -0.02 | -0.54 | 3.66 | 56 | 4,473,228 | 16,383,608.53 |
| MANSARD | 6.40 | 6.40 | 6.75 | 6.40 | 6.73 | 0.33 | 5.16 | 6.65 | 91 | 4,970,384 | 33,073,057.94 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 7.20 | 8.00 | 0.00 | 0.00 | 7.62 | 47 | 973,511 | 7,413,763.55 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.57 | 6 | 80,100 | 606,426.56 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 119.47 | 26 | 98,762 | 11,799,303.60 | |||
| MTNN | 170.00 | 170.00 | 172.00 | 172.00 | 172.00 | 2.00 | 1.18 | 172.60 | 260 | 1,115,999 | 192,621,994.00 |
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.20 | 6 | 28,178 | 202,881.60 | |||
| NAHCO | 39.00 | 39.00 | 38.00 | 37.30 | 37.85 | -1.15 | -2.95 | 37.64 | 111 | 3,130,896 | 117,844,258.00 |
| NASCON | 30.00 | 30.00 | 30.00 | 0.00 | 28.67 | 50 | 258,911 | 7,422,841.95 | |||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 27.35 | 83 | 760,291 | 20,795,738.45 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.57 | 5 | 35,861 | 164,033.38 | |||
| NEIMETH | 1.95 | 1.95 | 1.95 | 0.00 | 1.92 | 27 | 635,033 | 1,219,011.60 | |||
| NEM | 8.05 | 8.05 | 8.05 | 0.00 | 8.11 | 18 | 127,450 | 1,033,177.50 | |||
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 807.95 | 65 | 48,304 | 39,027,159.10 | |||
| NGXGROUP | 24.95 | 24.95 | 24.80 | 24.00 | 24.80 | -0.15 | -0.60 | 24.48 | 34 | 1,537,325 | 37,640,280.60 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.60 | 14 | 34,904 | 3,895,286.40 | |||
| NNFM | 37.50 | 37.50 | 37.50 | 0.00 | 37.50 | 12 | 101,112 | 3,791,719.35 | |||
| NPFMCRFBK | 1.52 | 1.52 | 1.60 | 1.54 | 1.54 | 0.02 | 1.32 | 1.54 | 37 | 1,746,488 | 2,695,849.95 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.00 | 0.61 | 1 | 2,000 | 1,220.00 | |||
| OANDO | 64.00 | 64.00 | 64.10 | 64.00 | 64.00 | 0.00 | 0.00 | 64.22 | 330 | 3,118,127 | 200,257,281.65 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 331.29 | 50 | 108,695 | 36,009,712.20 | |||
| OMATEK | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 | -4.41 | 0.65 | 21 | 598,436 | 389,651.89 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 448.91 | 77 | 234,724 | 105,370,374.80 | |||
| PRESTIGE | 0.69 | 0.69 | 0.70 | 0.64 | 0.66 | -0.03 | -4.35 | 0.69 | 48 | 4,560,751 | 3,132,380.70 |
| PZ | 24.95 | 24.95 | 22.50 | 22.50 | 22.50 | -2.45 | -9.82 | 22.50 | 5 | 215,600 | 4,851,000.00 |
| REDSTAREX | 4.49 | 4.49 | 4.49 | 0.00 | 4.87 | 6 | 140,010 | 681,246.33 | |||
| REGALINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 7 | 112,880 | 54,643.80 | |||
| ROYALEX | 0.59 | 0.59 | 0.64 | 0.60 | 0.60 | 0.01 | 1.69 | 0.63 | 34 | 3,587,026 | 2,241,945.51 |
| RTBRISCOE | 2.80 | 2.80 | 2.90 | 2.90 | 2.90 | 0.10 | 3.57 | 2.90 | 23 | 302,108 | 875,796.76 |
| SCOA | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.17 | 9.94 | 1.88 | 3 | 146,295 | 275,034.60 |
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5227.88 | 30 | 5,494 | 28,721,951.30 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 178.23 | 11 | 3,564 | 635,219.05 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 24.11 | 11 | 94,845 | 2,286,755.00 | |||
| SOVRENINS | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 22 | 705,432 | 457,678.11 |
| STANBIC | 57.95 | 57.95 | 57.95 | 0.00 | 54.24 | 72 | 261,666 | 14,192,715.35 | |||
| STERLINGNG | 4.93 | 5.00 | 5.00 | 4.95 | 4.99 | 0.06 | 1.22 | 4.99 | 108 | 5,232,752 | 26,093,420.40 |
| SUNUASSUR | 2.60 | 2.60 | 2.86 | 2.70 | 2.70 | 0.10 | 3.85 | 2.82 | 36 | 2,786,329 | 7,857,362.64 |
| TANTALIZER | 0.82 | 0.90 | 0.90 | 0.90 | 0.90 | 0.08 | 9.76 | 0.90 | 25 | 1,760,298 | 1,584,268.20 |
| THOMASWY | 1.75 | 1.75 | 1.75 | 0.00 | 1.74 | 5 | 98,500 | 171,451.50 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 628.91 | 44 | 14,779 | 9,294,682.60 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 95.40 | 106.00 | 0.00 | 0.00 | 99.90 | 60 | 586,620 | 58,603,241.90 |
| TRANSCORP | 43.90 | 43.90 | 43.60 | 42.25 | 43.15 | -0.75 | -1.71 | 43.44 | 234 | 4,213,107 | 183,006,874.30 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 3 | 14,832 | 16,908.48 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 29 | 6,651 | 2,154,924.00 | |||
| TRIPPLEG | 1.72 | 1.72 | 1.72 | 0.00 | 1.72 | 7 | 98,594 | 170,009.46 | |||
| UACN | 21.65 | 21.65 | 21.55 | 20.50 | 21.55 | -0.10 | -0.46 | 20.98 | 95 | 4,226,213 | 88,656,290.35 |
| UBA | 33.50 | 33.50 | 33.50 | 33.40 | 33.50 | 0.00 | 0.00 | 33.47 | 583 | 16,132,551 | 539,971,392.00 |
| UCAP | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 0.10 | 0.60 | 16.86 | 387 | 9,861,561 | 166,261,867.75 |
| UNILEVER | 24.50 | 24.50 | 26.95 | 26.95 | 26.95 | 2.45 | 10.00 | 26.44 | 78 | 636,047 | 16,819,313.75 |
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00 | 0.32 | 52 | 8,498,889 | 2,729,312.85 |
| UPDC | 1.43 | 1.43 | 1.45 | 1.45 | 1.45 | 0.02 | 1.40 | 1.45 | 30 | 1,317,186 | 1,910,923.92 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 43 | 746,829 | 3,847,861.60 |
| UPL | 3.65 | 3.65 | 3.85 | 3.85 | 3.85 | 0.20 | 5.48 | 3.96 | 35 | 1,131,445 | 4,476,224.26 |
| VERITASKAP | 1.30 | 1.30 | 1.35 | 1.27 | 1.28 | -0.02 | -1.54 | 1.30 | 78 | 5,797,974 | 7,508,983.49 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 39.99 | 8 | 16,181 | 647,116.20 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.41 | 17 | 27,420 | 587,008.00 | |||
| WAPCO | 46.00 | 46.00 | 50.60 | 46.20 | 50.60 | 4.60 | 10.00 | 49.10 | 509 | 11,601,391 | 569,684,889.15 |
| WAPIC | 1.03 | 1.03 | 1.08 | 1.03 | 1.08 | 0.05 | 4.85 | 1.06 | 48 | 2,290,784 | 2,417,302.27 |
| WEMABANK | 8.50 | 8.50 | 8.40 | 8.00 | 8.40 | -0.10 | -1.18 | 8.20 | 95 | 1,258,643 | 10,319,188.75 |
| ZENITHBANK | 43.50 | 43.50 | 44.65 | 43.55 | 44.00 | 0.50 | 1.15 | 43.81 | 392 | 6,993,142 | 306,338,325.10 |
| TOTAL TRANSACTION (120) | 9,124 | 333,299,821 | 6,419,887,998.73 |
