| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 2.87 | 7 | 17,356 | 49,802.00 | |||
| ABCTRANS | 1.29 | 1.29 | 1.35 | 1.35 | 1.35 | 0.06 | 4.65 | 1.29 | 46 | 564,217 | 725,156.08 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.87 | 6 | 31,170 | 89,369.62 | |||
| ACCESSCORP | 20.00 | 20.00 | 20.05 | 19.90 | 20.00 | 0.00 | 0.00 | 20.00 | 326 | 9,635,119 | 192,682,982.05 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.13 | 70 | 1,026,100 | 9,363,975.90 | |||
| AIICO | 1.17 | 1.17 | 1.20 | 1.14 | 1.20 | 0.03 | 2.56 | 1.18 | 54 | 5,264,217 | 6,233,862.61 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2206.39 | 11 | 65 | 143,415.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 1 | 1,000 | 6,450.00 | |||
| ARADEL | 625.40 | 625.40 | 625.40 | 0.00 | 562.90 | 356 | 357,802 | 201,406,745.80 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 1 | 4,778 | 9,078.20 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.36 | 11 | 44,686 | 820,473.20 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.20 | 7 | 2,947 | 130,253.60 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.09 | 52 | 36,720 | 3,638,522.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 22 | 41,675 | 14,815,462.50 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.93 | 23 | 27,721 | 496,923.55 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.94 | 9 | 17,873 | 588,791.60 | |||
| CAVERTON | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 33 | 613,819 | 1,449,823.45 |
| CHAMPION | 3.75 | 3.75 | 4.00 | 3.77 | 3.77 | 0.02 | 0.53 | 4.00 | 97 | 255,276,698 | 1,020,694,039.73 |
| CHAMS | 1.97 | 1.97 | 2.00 | 1.99 | 1.99 | 0.02 | 1.02 | 2.00 | 46 | 1,234,254 | 2,463,292.82 |
| CILEASING | 3.60 | 3.60 | 3.74 | 3.45 | 3.74 | 0.14 | 3.89 | 3.49 | 54 | 16,912,649 | 59,074,652.16 |
| CONHALLPLC | 1.50 | 1.50 | 1.47 | 1.39 | 1.47 | -0.03 | -2.00 | 1.40 | 27 | 10,046,800 | 14,082,229.53 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 156.30 | 30 | 16,220 | 2,535,239.55 | |||
| CORNERST | 2.51 | 2.51 | 2.76 | 2.51 | 2.55 | 0.04 | 1.59 | 2.65 | 43 | 6,115,630 | 16,217,509.94 |
| CUSTODIAN | 11.65 | 11.65 | 12.00 | 12.00 | 12.00 | 0.35 | 3.00 | 12.00 | 32 | 556,826 | 6,681,142.70 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.59 | 2.59 | -0.01 | -0.38 | 2.59 | 28 | 586,342 | 1,520,443.67 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.91 | 10 | 91,725 | 542,281.25 | |||
| DAARCOMM | 0.66 | 0.66 | 0.66 | 0.00 | 0.68 | 27 | 213,104 | 144,938.57 | |||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 42 | 8,954 | 3,859,174.00 | |||
| DANGSUGAR | 34.00 | 34.00 | 34.50 | 31.00 | 31.00 | -3.00 | -8.82 | 32.93 | 187 | 1,810,008 | 59,600,753.75 |
| DEAPCAP | 1.26 | 1.26 | 1.26 | 0.00 | 1.30 | 26 | 267,910 | 349,327.68 | |||
| ELLAHLAKES | 4.24 | 4.24 | 4.18 | 4.00 | 4.18 | -0.06 | -1.42 | 4.05 | 53 | 2,652,286 | 10,741,322.61 |
| ETERNA | 27.00 | 27.00 | 27.00 | 0.00 | 25.40 | 58 | 533,191 | 13,541,541.40 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.85 | 31 | 103,789 | 2,578,689.35 | |||
| FBNH | 26.00 | 26.00 | 27.00 | 26.20 | 26.20 | 0.20 | 0.77 | 26.57 | 190 | 4,368,806 | 116,097,205.30 |
| FCMB | 8.45 | 8.45 | 8.45 | 8.20 | 8.45 | 0.00 | 0.00 | 8.37 | 125 | 19,153,497 | 160,372,901.30 |
| FIDELITYBK | 13.95 | 13.95 | 13.70 | 13.60 | 13.70 | -0.25 | -1.79 | 13.70 | 174 | 3,671,346 | 50,295,807.85 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.78 | 24 | 68,933 | 1,019,083.30 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.26 | 50 | 207,530 | 12,919,911.15 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.85 | 0.00 | 1.87 | 26 | 256,960 | 481,356.47 | |||
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 21 | 1,814 | 1,877,490.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.85 | 4 | 4,575 | 17,608.00 | |||
| GTCO | 51.00 | 51.00 | 52.50 | 51.35 | 52.50 | 1.50 | 2.94 | 51.80 | 235 | 4,717,463 | 244,374,937.35 |
| GUINEAINS | 0.47 | 0.48 | 0.48 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 28 | 2,979,851 | 1,405,070.97 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.34 | 18 | 14,186 | 884,382.80 | |||
| HONYFLOUR | 4.65 | 4.65 | 4.38 | 4.38 | 4.38 | -0.27 | -5.81 | 4.39 | 33 | 690,104 | 3,027,817.12 |
| IKEJAHOTEL | 7.70 | 7.70 | 7.70 | 0.00 | 8.03 | 11 | 14,506 | 116,545.20 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 1 | 215 | 6,772.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 9 | 12,113 | 76,311.90 | |||
| INTBREW | 4.33 | 4.33 | 4.33 | 0.00 | 4.08 | 39 | 612,668 | 2,500,699.78 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.45 | 8 | 173,985 | 253,058.25 | |||
| JAIZBANK | 2.35 | 2.35 | 2.35 | 2.27 | 2.35 | 0.00 | 0.00 | 2.36 | 54 | 1,093,354 | 2,580,394.16 |
| JAPAULGOLD | 2.35 | 2.35 | 2.37 | 2.33 | 2.35 | 0.00 | 0.00 | 2.35 | 132 | 108,849,149 | 255,821,567.85 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 147.99 | 58 | 138,277 | 20,463,382.85 | |||
| JOHNHOLT | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | -0.30 | -9.84 | 2.76 | 7 | 116,577 | 321,404.04 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 3,141 | 29,117.07 | |||
| LASACO | 2.65 | 2.65 | 2.70 | 2.70 | 2.70 | 0.05 | 1.89 | 2.70 | 35 | 4,231,200 | 11,418,393.50 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.19 | 1 | 100 | 319.00 | |||
| LINKASSURE | 0.92 | 0.92 | 0.93 | 0.92 | 0.92 | 0.00 | 0.00 | 0.93 | 13 | 514,677 | 477,572.44 |
| LIVESTOCK | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.23 | 51 | 1,193,345 | 3,848,890.42 |
| MANSARD | 5.70 | 5.70 | 5.70 | 0.00 | 5.60 | 18 | 126,239 | 707,132.13 | |||
| MAYBAKER | 6.80 | 6.80 | 6.80 | 0.00 | 6.87 | 9 | 35,813 | 246,092.65 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.96 | 6 | 12,250 | 97,472.40 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.10 | 1 | 4,333 | 17,765.30 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.52 | 8 | 7,730 | 923,885.00 | |||
| MTNN | 188.50 | 188.50 | 188.50 | 0.00 | 187.28 | 227 | 308,657 | 57,804,069.10 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.97 | 10 | 24,360 | 194,162.00 | |||
| NAHCO | 34.60 | 34.60 | 34.80 | 34.80 | 34.80 | 0.20 | 0.58 | 34.09 | 55 | 388,321 | 13,236,945.10 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 31.85 | 39 | 259,689 | 8,270,172.70 | |||
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 49 | 8,174,797 | 228,882,154.50 |
| NEIMETH | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -0.07 | -3.54 | 1.94 | 12 | 282,900 | 547,866.00 |
| NEM | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.98 | 13 | 164,539 | 1,313,594.25 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 844.83 | 61 | 6,472 | 5,467,747.60 | |||
| NGXGROUP | 22.40 | 22.40 | 22.40 | 0.00 | 22.30 | 9 | 31,600 | 704,774.55 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.75 | 10 | 4,943 | 562,246.00 | |||
| NNFM | 37.75 | 37.75 | 37.75 | 0.00 | 35.54 | 14 | 19,597 | 696,381.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 3 | 1,687 | 115,981.25 | |||
| NPFMCRFBK | 1.61 | 1.61 | 1.61 | 0.00 | 1.60 | 17 | 247,001 | 395,095.44 | |||
| NSLTECH | 0.58 | 0.58 | 0.63 | 0.56 | 0.56 | -0.02 | -3.45 | 0.62 | 24 | 2,112,725 | 1,303,887.75 |
| OANDO | 79.90 | 79.90 | 82.00 | 80.00 | 81.50 | 1.60 | 2.00 | 81.08 | 565 | 6,741,406 | 546,593,055.55 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 334.90 | 52 | 26,271 | 8,798,111.50 | |||
| OMATEK | 0.63 | 0.63 | 0.68 | 0.62 | 0.62 | -0.01 | -1.59 | 0.64 | 41 | 4,824,461 | 3,071,324.90 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 461.53 | 49 | 165,925 | 76,579,066.30 | |||
| PRESTIGE | 0.52 | 0.52 | 0.54 | 0.53 | 0.53 | 0.01 | 1.92 | 0.53 | 15 | 977,095 | 517,574.45 |
| PZ | 21.65 | 21.65 | 21.65 | 0.00 | 19.56 | 27 | 158,777 | 3,106,359.60 | |||
| REDSTAREX | 4.05 | 4.05 | 4.05 | 0.00 | 4.16 | 9 | 130,300 | 542,456.00 | |||
| REGALINS | 0.56 | 0.56 | 0.56 | 0.52 | 0.52 | -0.04 | -7.14 | 0.55 | 17 | 691,975 | 379,828.80 |
| ROYALEX | 0.71 | 0.71 | 0.73 | 0.71 | 0.73 | 0.02 | 2.82 | 0.72 | 20 | 2,634,307 | 1,893,678.47 |
| RTBRISCOE | 3.06 | 3.06 | 3.06 | 0.00 | 3.01 | 29 | 724,934 | 2,181,607.21 | |||
| SEPLAT | 5,738.20 | 5738.20 | 5700.00 | 5700.00 | 5,700.00 | -38.20 | -0.67 | 5745.33 | 478 | 3,390,672 | 19,480,524,288.00 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 177.16 | 11 | 2,559 | 453,360.85 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.55 | 5 | 20,985 | 494,280.75 | |||
| SOVRENINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 9 | 509,615 | 305,479.02 |
| STANBIC | 55.95 | 55.95 | 55.95 | 0.00 | 56.51 | 32 | 77,673 | 4,389,385.00 | |||
| STERLINGNG | 4.80 | 4.80 | 4.90 | 4.63 | 4.90 | 0.10 | 2.08 | 4.83 | 90 | 6,477,260 | 31,300,900.93 |
| SUNUASSUR | 1.80 | 1.80 | 1.85 | 1.85 | 1.85 | 0.05 | 2.78 | 1.84 | 11 | 364,741 | 670,898.93 |
| TANTALIZER | 0.61 | 0.61 | 0.57 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 44 | 2,048,889 | 1,131,655.19 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.86 | 3 | 24,815 | 46,068.94 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 655.16 | 46 | 20,838 | 13,652,235.50 | |||
| TRANSCOHOT | 97.00 | 97.00 | 106.00 | 106.00 | 106.00 | 9.00 | 9.28 | 97.66 | 72 | 417,856 | 40,808,085.20 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.22 | 54 | 39,474 | 12,798,191.00 | |||
| TRIPPLEG | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 | -1.09 | 1.84 | 12 | 487,555 | 895,083.35 |
| UACN | 20.20 | 20.20 | 21.00 | 21.00 | 21.00 | 0.80 | 3.96 | 20.95 | 45 | 1,228,321 | 25,738,227.70 |
| UBA | 26.50 | 26.50 | 27.00 | 25.95 | 27.00 | 0.50 | 1.89 | 26.48 | 531 | 44,989,564 | 1,191,401,501.80 |
| UCAP | 18.50 | 18.50 | 18.40 | 18.30 | 18.30 | -0.20 | -1.08 | 18.35 | 137 | 1,793,568 | 32,914,593.85 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 20.10 | 32 | 123,205 | 2,476,906.55 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.36 | 0.34 | 0.36 | 0.02 | 5.88 | 0.35 | 35 | 3,617,237 | 1,270,531.06 |
| UPDC | 1.45 | 1.45 | 1.55 | 1.55 | 1.55 | 0.10 | 6.90 | 1.54 | 33 | 820,006 | 1,260,618.76 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 23 | 82,868 | 430,167.85 | |||
| UPL | 2.79 | 2.79 | 2.79 | 0.00 | 2.61 | 10 | 274,470 | 715,524.40 | |||
| VERITASKAP | 1.57 | 1.57 | 1.60 | 1.57 | 1.57 | 0.00 | 0.00 | 1.58 | 53 | 6,590,140 | 10,402,412.95 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 4,881 | 197,680.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.42 | 17 | 20,031 | 408,986.30 | |||
| WAPCO | 36.20 | 36.20 | 36.20 | 0.00 | 36.14 | 75 | 640,407 | 23,145,887.15 | |||
| WAPIC | 0.88 | 0.88 | 0.96 | 0.88 | 0.96 | 0.08 | 9.09 | 0.93 | 62 | 6,886,435 | 6,387,601.39 |
| WEMABANK | 7.95 | 7.95 | 7.95 | 0.00 | 7.56 | 82 | 1,341,803 | 10,147,256.15 | |||
| ZENITHBANK | 37.50 | 37.50 | 37.80 | 37.50 | 37.55 | 0.05 | 0.13 | 37.57 | 320 | 11,825,171 | 444,268,014.00 |
| TOTAL TRANSACTION (116) | 6,917 | 590,612,166 | 24,841,751,977.81 |
