| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.28 | 2.28 | 2.28 | 0.00 | 2.43 | 5 | 27,132 | 66,007.88 | |||
| ABCTRANS | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.10 | 9.52 | 1.14 | 29 | 438,672 | 498,157.20 |
| ACADEMY | 3.17 | 3.17 | 3.17 | 0.00 | 3.12 | 15 | 38,014 | 118,767.27 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.50 | 19.00 | 19.35 | 0.35 | 1.84 | 19.22 | 538 | 16,425,665 | 315,717,899.75 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.02 | 60 | 523,697 | 4,723,575.20 |
| AIICO | 1.17 | 1.17 | 1.23 | 1.15 | 1.18 | 0.01 | 0.85 | 1.20 | 153 | 15,626,136 | 18,730,885.70 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2299.47 | 16 | 495 | 1,138,239.50 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 21.75 | 15 | 16,795 | 365,211.50 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.17 | 29 | 51,375 | 2,269,040.25 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.60 | 50 | 92,091 | 9,448,536.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 361.42 | 47 | 3,680 | 1,330,039.80 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.27 | 33 | 96,060 | 1,755,304.70 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.46 | 10 | 153,496 | 4,982,076.85 | |||
| CAVERTON | 4.05 | 4.45 | 4.45 | 3.65 | 3.65 | -0.40 | -9.88 | 4.16 | 517 | 43,674,659 | 181,486,363.28 |
| CHAMPION | 2.97 | 2.97 | 3.20 | 3.20 | 3.20 | 0.23 | 7.74 | 3.16 | 26 | 308,819 | 975,690.97 |
| CHAMS | 2.10 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 2.11 | 70 | 5,460,117 | 11,496,781.25 |
| CILEASING | 4.50 | 4.50 | 4.40 | 4.10 | 4.30 | -0.20 | -4.44 | 4.25 | 47 | 2,009,591 | 8,541,646.85 |
| CONHALLPLC | 1.41 | 1.41 | 1.41 | 0.00 | 1.42 | 14 | 135,420 | 192,602.62 | |||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 20 | 1,901 | 287,431.20 | |||
| CORNERST | 2.51 | 2.51 | 2.51 | 0.00 | 2.43 | 16 | 142,510 | 346,596.32 | |||
| CUSTODIAN | 13.00 | 13.00 | 13.00 | 0.00 | 12.89 | 48 | 222,959 | 2,874,765.60 | |||
| CUTIX | 2.68 | 2.68 | 2.72 | 2.70 | 2.71 | 0.03 | 1.12 | 2.71 | 62 | 2,141,134 | 5,798,442.74 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 6.21 | 73 | 1,838,665 | 11,419,667.50 | |||
| DAARCOMM | 0.68 | 0.68 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.73 | 38 | 1,542,698 | 1,130,130.88 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 55 | 28,873 | 13,824,392.40 | |||
| DANGSUGAR | 35.50 | 35.50 | 35.20 | 34.30 | 34.30 | -1.20 | -3.38 | 34.86 | 263 | 4,697,352 | 163,728,677.45 |
| DEAPCAP | 0.90 | 0.90 | 0.89 | 0.84 | 0.84 | -0.06 | -6.67 | 0.87 | 33 | 984,334 | 859,763.38 |
| ELLAHLAKES | 3.38 | 3.38 | 3.71 | 3.71 | 3.71 | 0.33 | 9.76 | 3.71 | 253 | 42,138,650 | 156,293,091.28 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 1 | 50 | 875.00 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.06 | 101 | 622,963 | 16,854,777.30 | |||
| ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.02 | 66 | 4,039,066 | 97,023,631.25 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.80 | 11 | 82,540 | 561,287.20 | |||
| FBNH | 28.20 | 28.20 | 31.00 | 27.05 | 31.00 | 2.80 | 9.93 | 29.91 | 478 | 25,043,876 | 749,077,495.15 |
| FCMB | 8.80 | 8.80 | 9.65 | 8.50 | 9.00 | 0.20 | 2.27 | 9.34 | 516 | 31,094,332 | 290,471,202.80 |
| FIDELITYBK | 14.95 | 16.40 | 16.40 | 13.60 | 16.40 | 1.45 | 9.70 | 15.93 | 902 | 126,085,319 | 2,008,796,910.35 |
| FIDSON | 17.45 | 17.45 | 16.05 | 15.75 | 15.75 | -1.70 | -9.74 | 15.81 | 78 | 1,562,849 | 24,701,742.10 |
| FLOURMILL | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -0.40 | -0.72 | 54.74 | 132 | 792,238 | 43,364,993.75 |
| FTNCOCOA | 1.65 | 1.65 | 1.69 | 1.49 | 1.49 | -0.16 | -9.70 | 1.53 | 100 | 10,660,782 | 16,312,895.34 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 27 | 1,538 | 1,591,830.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.88 | 3 | 4,300 | 12,395.00 | |||
| GTCO | 46.90 | 46.90 | 47.05 | 46.95 | 46.95 | 0.05 | 0.11 | 46.99 | 307 | 4,897,896 | 230,162,796.55 |
| GUINEAINS | 0.48 | 0.48 | 0.49 | 0.47 | 0.49 | 0.01 | 2.08 | 0.47 | 14 | 921,995 | 437,791.12 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.99 | 46 | 55,377 | 3,543,486.30 | |||
| HONYFLOUR | 4.63 | 4.63 | 4.75 | 4.56 | 4.56 | -0.07 | -1.51 | 4.67 | 128 | 4,591,516 | 21,458,202.68 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.48 | 19 | 625,800 | 4,682,312.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.96 | 8 | 13,886 | 443,792.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.77 | 3 | 1,504 | 10,178.00 | |||
| INTBREW | 4.30 | 4.30 | 4.31 | 4.31 | 4.31 | 0.01 | 0.23 | 4.36 | 27 | 575,233 | 2,508,762.93 |
| INTENEGINS | 1.59 | 1.59 | 1.59 | 0.00 | 1.67 | 2 | 16,050 | 26,803.50 | |||
| JAIZBANK | 2.38 | 2.38 | 2.61 | 2.37 | 2.50 | 0.12 | 5.04 | 2.49 | 234 | 35,779,914 | 89,244,756.56 |
| JAPAULGOLD | 2.65 | 2.65 | 2.74 | 2.60 | 2.60 | -0.05 | -1.89 | 2.67 | 208 | 17,538,489 | 46,745,487.68 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 127.72 | 63 | 125,563 | 16,037,108.30 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.83 | 10 | 74,075 | 209,805.93 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 9,850 | 91,309.50 | |||
| LEARNAFRCA | 3.62 | 3.62 | 3.27 | 3.27 | 3.27 | -0.35 | -9.67 | 3.31 | 22 | 712,020 | 2,355,018.83 |
| LINKASSURE | 1.01 | 1.01 | 1.00 | 0.99 | 0.99 | -0.02 | -1.98 | 0.99 | 18 | 1,433,476 | 1,422,366.52 |
| LIVESTOCK | 2.55 | 2.55 | 2.70 | 2.55 | 2.56 | 0.01 | 0.39 | 2.61 | 51 | 2,432,696 | 6,338,183.05 |
| MANSARD | 5.40 | 5.40 | 5.90 | 5.50 | 5.90 | 0.50 | 9.26 | 5.77 | 118 | 21,610,310 | 124,628,712.39 |
| MAYBAKER | 7.05 | 7.05 | 7.25 | 7.00 | 7.25 | 0.20 | 2.84 | 7.03 | 55 | 1,911,668 | 13,431,722.55 |
| MEYER | 7.05 | 7.05 | 7.05 | 0.00 | 7.70 | 10 | 32,153 | 247,533.75 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.39 | 3 | 632 | 2,774.32 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.85 | 13 | 2,288 | 276,508.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 198.59 | 237 | 540,559 | 107,349,630.90 | |||
| MULTIVERSE | 11.20 | 11.20 | 10.10 | 10.10 | 10.10 | -1.10 | -9.82 | 10.10 | 19 | 145,421 | 1,468,752.10 |
| NAHCO | 34.60 | 34.60 | 34.60 | 0.00 | 34.37 | 58 | 355,764 | 12,226,718.80 | |||
| NASCON | 33.00 | 33.00 | 32.50 | 31.60 | 31.60 | -1.40 | -4.24 | 32.04 | 94 | 2,226,195 | 71,322,820.45 |
| NB | 28.30 | 28.30 | 28.80 | 28.00 | 28.80 | 0.50 | 1.77 | 28.48 | 85 | 2,200,411 | 62,664,158.40 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 100 | 430.00 | |||
| NEIMETH | 2.01 | 2.01 | 2.15 | 2.02 | 2.02 | 0.01 | 0.50 | 2.09 | 43 | 1,118,393 | 2,338,649.53 |
| NEM | 7.50 | 7.50 | 7.55 | 7.50 | 7.50 | 0.00 | 0.00 | 7.59 | 63 | 1,632,055 | 12,385,050.00 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 882.38 | 62 | 43,336 | 38,238,672.10 | |||
| NGXGROUP | 21.05 | 21.05 | 20.95 | 20.95 | 20.95 | -0.10 | -0.48 | 21.10 | 14 | 203,870 | 4,301,915.60 |
| NIDF | 101.60 | 101.60 | 111.70 | 111.70 | 111.70 | 10.10 | 9.94 | 111.28 | 5 | 127,673 | 14,207,867.60 |
| NNFM | 35.25 | 35.25 | 35.25 | 0.00 | 32.12 | 40 | 579,900 | 18,626,783.00 | |||
| NPFMCRFBK | 1.84 | 1.84 | 2.01 | 1.75 | 1.80 | -0.04 | -2.17 | 1.84 | 117 | 10,821,412 | 19,877,487.15 |
| NSLTECH | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 22 | 600,495 | 369,093.25 |
| OANDO | 80.00 | 80.00 | 79.95 | 72.00 | 72.00 | -8.00 | -10.00 | 75.23 | 1085 | 19,107,916 | 1,437,519,725.00 |
| OKOMUOIL | 417.70 | 417.70 | 376.00 | 376.00 | 376.00 | -41.70 | -9.98 | 376.02 | 58 | 1,645,731 | 618,823,873.70 |
| OMATEK | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.68 | 28 | 766,981 | 524,879.30 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 450.43 | 48 | 34,619 | 15,593,463.40 | |||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.51 | 0.52 | 0.01 | 1.96 | 0.51 | 23 | 3,280,362 | 1,679,288.24 |
| PZ | 18.85 | 18.85 | 18.00 | 18.00 | 18.00 | -0.85 | -4.51 | 17.99 | 46 | 695,025 | 12,506,559.05 |
| REDSTAREX | 3.99 | 3.99 | 3.99 | 0.00 | 3.84 | 5 | 10,651 | 40,852.86 | |||
| REGALINS | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.53 | 8 | 1,528,615 | 810,165.95 |
| ROYALEX | 0.66 | 0.66 | 0.68 | 0.67 | 0.67 | 0.01 | 1.52 | 0.68 | 23 | 583,727 | 397,267.90 |
| RTBRISCOE | 3.20 | 3.20 | 3.20 | 2.88 | 2.90 | -0.30 | -9.38 | 3.03 | 102 | 3,983,402 | 12,057,063.28 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 2.03 | 3 | 1,400 | 2,836.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4103.10 | 6 | 625 | 2,564,437.50 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 188.46 | 14 | 2,081 | 392,185.75 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 27.00 | 2 | 910 | 24,569.50 | |||
| SOVRENINS | 0.57 | 0.57 | 0.62 | 0.58 | 0.58 | 0.01 | 1.75 | 0.61 | 21 | 1,756,600 | 1,076,377.59 |
| STANBIC | 57.00 | 57.00 | 57.00 | 0.00 | 56.99 | 32 | 107,783 | 6,142,950.10 | |||
| STERLINGNG | 4.38 | 4.40 | 4.73 | 4.39 | 4.60 | 0.22 | 5.02 | 4.57 | 316 | 31,159,602 | 142,505,457.67 |
| SUNUASSUR | 1.48 | 1.48 | 1.50 | 1.48 | 1.50 | 0.02 | 1.35 | 1.49 | 17 | 679,939 | 1,015,526.66 |
| TANTALIZER | 0.67 | 0.73 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 37 | 3,469,498 | 2,521,514.54 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.82 | 6 | 27,480 | 49,994.20 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 608.08 | 72 | 86,284 | 52,467,236.00 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 5,700 | 15,675.00 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 84.78 | 7 | 1,083 | 91,816.20 | |||
| TRANSCORP | 11.10 | 11.10 | 11.60 | 11.10 | 11.40 | 0.30 | 2.70 | 11.30 | 406 | 103,397,798 | 1,168,223,461.30 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 272.62 | 141 | 1,180,308 | 321,773,454.10 | |||
| UACN | 21.95 | 21.95 | 21.95 | 0.00 | 21.32 | 73 | 709,832 | 15,130,166.40 | |||
| UBA | 24.30 | 24.30 | 25.85 | 24.50 | 25.40 | 1.10 | 4.53 | 25.25 | 839 | 73,538,030 | 1,857,016,715.40 |
| UCAP | 18.00 | 18.00 | 18.15 | 18.00 | 18.15 | 0.15 | 0.83 | 18.06 | 168 | 2,353,710 | 42,507,558.45 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.02 | 16 | 43,275 | 822,882.00 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 1,200 | 8,640.00 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 18 | 3,330,124 | 1,241,051.92 |
| UPDC | 1.92 | 1.92 | 1.95 | 1.77 | 1.84 | -0.08 | -4.17 | 1.83 | 83 | 6,158,685 | 11,266,226.65 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.37 | 23 | 76,472 | 410,809.75 | |||
| UPL | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 14 | 622,057 | 1,616,762.20 |
| VERITASKAP | 1.38 | 1.38 | 1.40 | 1.38 | 1.39 | 0.01 | 0.72 | 1.39 | 53 | 5,809,296 | 8,090,277.24 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 8 | 2,552 | 103,356.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.27 | 31 | 134,532 | 2,726,909.65 | |||
| WAPCO | 36.10 | 36.10 | 36.55 | 36.35 | 36.35 | 0.25 | 0.69 | 36.41 | 136 | 3,474,293 | 126,508,434.70 |
| WAPIC | 0.76 | 0.76 | 0.83 | 0.80 | 0.80 | 0.04 | 5.26 | 0.82 | 36 | 1,875,093 | 1,529,577.54 |
| WEMABANK | 7.45 | 7.45 | 8.15 | 7.55 | 8.15 | 0.70 | 9.40 | 7.92 | 266 | 12,389,058 | 98,129,531.95 |
| ZENITHBANK | 37.50 | 37.50 | 37.75 | 37.50 | 37.60 | 0.10 | 0.27 | 37.66 | 481 | 18,610,657 | 700,825,699.20 |
| TOTAL TRANSACTION (117) | 11,929 | 755,411,804 | 11,765,608,493.24 |
