| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.30 | 8.30 | 8.30 | 0.00 | 7.85 | 37 | 155,889 | 1,223,370.81 | |||
| ABCTRANS | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.17 | 9.94 | 1.88 | 35 | 939,625 | 1,766,495.00 |
| ACADEMY | 2.87 | 2.87 | 2.87 | 0.00 | 2.88 | 21 | 342,880 | 986,205.92 | |||
| ACCESSCORP | 23.70 | 23.70 | 24.10 | 23.80 | 24.05 | 0.35 | 1.48 | 23.93 | 1106 | 35,569,705 | 851,279,526.75 |
| AFRIPRUD | 17.90 | 17.90 | 17.80 | 17.65 | 17.80 | -0.10 | -0.56 | 17.70 | 167 | 2,178,206 | 38,555,294.20 |
| AIICO | 1.61 | 1.61 | 1.66 | 1.65 | 1.66 | 0.05 | 3.11 | 1.67 | 124 | 1,896,622 | 3,162,261.93 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 3 | 12 | 28,470.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 3 | 1,040 | 8,164.00 | |||
| ARADEL | 448.00 | 448.00 | 448.00 | 0.00 | 449.77 | 588 | 1,210,191 | 544,304,529.30 | |||
| AUSTINLAZ | 1.89 | 1.89 | 1.89 | 0.00 | 1.74 | 10 | 56,929 | 98,830.52 | |||
| BERGER | 17.85 | 17.85 | 17.85 | 0.00 | 19.37 | 51 | 241,448 | 4,676,302.75 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 91.67 | 9 | 4,552 | 417,259.50 | |||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 77.96 | 221 | 547,356 | 42,670,785.50 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 84 | 25,642 | 9,646,520.40 | |||
| CADBURY | 29.25 | 32.05 | 32.15 | 32.05 | 32.15 | 2.90 | 9.91 | 32.12 | 244 | 3,582,375 | 115,077,924.05 |
| CAP | 40.00 | 40.00 | 40.00 | 0.00 | 40.48 | 17 | 174,950 | 7,081,433.70 | |||
| CAVERTON | 2.42 | 2.42 | 2.42 | 0.00 | 2.39 | 35 | 604,603 | 1,443,851.61 | |||
| CHAMPION | 4.29 | 4.71 | 4.71 | 4.71 | 4.71 | 0.42 | 9.79 | 4.71 | 36 | 1,868,878 | 8,802,415.38 |
| CHAMS | 2.04 | 2.04 | 2.04 | 2.01 | 2.04 | 0.00 | 0.00 | 2.02 | 84 | 7,855,939 | 15,893,441.95 |
| CILEASING | 3.66 | 3.66 | 3.64 | 3.54 | 3.64 | -0.02 | -0.55 | 3.59 | 52 | 1,949,995 | 6,991,096.60 |
| CONHALLPLC | 3.01 | 3.01 | 3.01 | 3.00 | 3.00 | -0.01 | -0.33 | 3.01 | 30 | 1,165,846 | 3,510,473.51 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 21 | 4,406 | 1,313,428.60 | |||
| CORNERST | 3.00 | 3.00 | 3.00 | 0.00 | 3.16 | 29 | 400,713 | 1,264,603.25 | |||
| CUSTODIAN | 18.00 | 18.00 | 18.00 | 17.95 | 18.00 | 0.00 | 0.00 | 18.00 | 66 | 1,510,223 | 27,178,239.20 |
| CUTIX | 2.30 | 2.30 | 2.30 | 2.26 | 2.30 | 0.00 | 0.00 | 2.30 | 90 | 6,543,313 | 15,028,007.26 |
| CWG | 9.60 | 9.60 | 9.65 | 9.20 | 9.55 | -0.05 | -0.52 | 9.46 | 127 | 3,057,207 | 28,910,017.25 |
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.61 | 26 | 594,123 | 361,807.39 |
| DANGCEM | 432.00 | 432.00 | 432.00 | 0.00 | 427.40 | 445 | 459,329 | 196,318,903.90 | |||
| DANGSUGAR | 39.00 | 39.00 | 39.00 | 0.00 | 38.43 | 266 | 2,065,300 | 79,367,740.70 | |||
| DEAPCAP | 1.04 | 1.04 | 1.04 | 1.02 | 1.04 | 0.00 | 0.00 | 1.02 | 38 | 1,581,989 | 1,608,878.32 |
| ELLAHLAKES | 3.08 | 3.08 | 3.13 | 3.08 | 3.08 | 0.00 | 0.00 | 3.10 | 83 | 5,088,761 | 15,769,506.61 |
| ETERNA | 43.85 | 43.85 | 48.00 | 45.00 | 48.00 | 4.15 | 9.46 | 46.37 | 226 | 2,462,585 | 114,196,678.55 |
| ETI | 32.00 | 32.00 | 32.00 | 0.00 | 28.92 | 53 | 152,052 | 4,396,631.45 | |||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 5.79 | 15 | 174,407 | 1,009,935.65 | |||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.11 | 9 | 16,370 | 165,524.50 | |||
| FCMB | 9.15 | 9.15 | 9.25 | 8.95 | 8.95 | -0.20 | -2.19 | 9.15 | 281 | 8,215,175 | 75,164,983.70 |
| FIDELITYBK | 20.15 | 20.15 | 21.00 | 20.05 | 20.25 | 0.10 | 0.50 | 20.25 | 489 | 285,154,825 | 5,774,283,865.30 |
| FIDSON | 20.45 | 20.45 | 21.00 | 21.00 | 21.00 | 0.55 | 2.69 | 21.50 | 148 | 1,620,833 | 34,846,604.00 |
| FIRSTHOLDCO | 24.60 | 24.60 | 24.95 | 24.50 | 24.55 | -0.05 | -0.20 | 24.71 | 379 | 7,995,149 | 197,579,381.85 |
| FTNCOCOA | 1.91 | 1.91 | 1.92 | 1.81 | 1.81 | -0.10 | -5.24 | 1.86 | 47 | 1,572,960 | 2,924,345.86 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 43 | 2,572 | 2,642,472.80 | |||
| GOLDBREW | 7.10 | 7.10 | 7.10 | 0.00 | 6.44 | 13 | 107,258 | 690,290.00 | |||
| GTCO | 67.00 | 67.50 | 68.30 | 67.50 | 67.80 | 0.80 | 1.19 | 67.88 | 934 | 28,510,450 | 1,935,342,197.45 |
| GUINEAINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 20 | 596,680 | 405,853.04 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 85.53 | 44 | 129,860 | 11,106,468.30 | |||
| HMCALL | 4.70 | 4.70 | 4.70 | 0.00 | 4.91 | 16 | 62,013 | 304,568.40 | |||
| HONYFLOUR | 12.40 | 12.40 | 13.55 | 12.50 | 13.30 | 0.90 | 7.26 | 12.96 | 231 | 6,383,086 | 82,749,636.65 |
| IKEJAHOTEL | 12.95 | 12.95 | 13.65 | 13.65 | 13.65 | 0.70 | 5.41 | 13.47 | 62 | 571,330 | 7,694,479.45 |
| IMG | 34.20 | 34.20 | 34.20 | 0.00 | 30.90 | 3 | 2,580 | 79,733.00 | |||
| INFINITY | 6.80 | 6.80 | 6.80 | 0.00 | 7.01 | 4 | 489 | 3,425.95 | |||
| INTBREW | 8.47 | 8.47 | 9.20 | 8.10 | 8.20 | -0.27 | -3.19 | 8.62 | 246 | 8,436,729 | 72,720,476.19 |
| INTENEGINS | 1.38 | 1.38 | 1.45 | 1.45 | 1.45 | 0.07 | 5.07 | 1.45 | 16 | 381,004 | 551,687.84 |
| JAIZBANK | 3.35 | 3.35 | 3.34 | 3.29 | 3.34 | -0.01 | -0.30 | 3.31 | 149 | 2,650,801 | 8,765,496.19 |
| JAPAULGOLD | 2.12 | 2.12 | 2.20 | 2.04 | 2.09 | -0.03 | -1.42 | 2.13 | 116 | 6,592,274 | 14,012,280.47 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 123.30 | 52 | 63,196 | 7,792,066.80 | |||
| JOHNHOLT | 5.80 | 5.80 | 5.80 | 0.00 | 5.56 | 35 | 141,172 | 785,082.60 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 1 | 300 | 2,790.00 | |||
| LASACO | 2.20 | 2.20 | 2.20 | 2.14 | 2.20 | 0.00 | 0.00 | 2.19 | 52 | 1,067,465 | 2,336,924.14 |
| LEARNAFRCA | 3.89 | 3.89 | 3.89 | 0.00 | 3.58 | 19 | 242,748 | 869,718.18 | |||
| LEGENDINT | 7.50 | 7.50 | 8.25 | 8.00 | 8.25 | 0.75 | 10.00 | 8.19 | 173 | 7,549,093 | 61,843,411.99 |
| LINKASSURE | 1.22 | 1.22 | 1.22 | 0.00 | 1.24 | 14 | 233,987 | 289,171.02 | |||
| LIVESTOCK | 8.55 | 7.80 | 8.45 | 7.71 | 7.72 | -0.83 | -9.71 | 7.86 | 338 | 13,303,137 | 104,581,329.95 |
| MANSARD | 8.60 | 8.60 | 8.88 | 8.70 | 8.88 | 0.28 | 3.26 | 8.77 | 56 | 2,013,414 | 17,650,616.30 |
| MAYBAKER | 8.10 | 8.10 | 8.90 | 8.85 | 8.85 | 0.75 | 9.26 | 8.88 | 112 | 3,842,389 | 34,116,697.60 |
| MBENEFIT | 0.86 | 0.86 | 0.88 | 0.84 | 0.84 | -0.02 | -2.33 | 0.86 | 34 | 6,048,782 | 5,198,887.42 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 9.60 | 21 | 210,834 | 2,024,927.85 | |||
| MRS | 157.50 | 157.50 | 157.50 | 0.00 | 142.02 | 87 | 287,517 | 40,832,933.40 | |||
| MTNN | 255.50 | 255.50 | 250.00 | 240.00 | 240.00 | -15.50 | -6.07 | 241.00 | 662 | 86,850,941 | 20,931,111,586.90 |
| MULTIVERSE | 7.80 | 7.80 | 7.05 | 7.05 | 7.05 | -0.75 | -9.62 | 7.09 | 46 | 405,738 | 2,875,218.30 |
| NAHCO | 72.00 | 72.00 | 72.00 | 0.00 | 72.68 | 132 | 781,995 | 56,832,147.10 | |||
| NASCON | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 51.52 | 153 | 2,031,393 | 104,665,486.15 |
| NB | 40.50 | 40.50 | 42.90 | 40.70 | 42.90 | 2.40 | 5.93 | 41.82 | 265 | 6,377,066 | 266,716,677.00 |
| NEIMETH | 2.80 | 2.80 | 2.85 | 2.85 | 2.85 | 0.05 | 1.79 | 2.88 | 43 | 758,232 | 2,183,148.81 |
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 13.50 | 46 | 314,763 | 4,248,904.25 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1175.55 | 52 | 54,927 | 64,569,466.50 | |||
| NGXGROUP | 35.00 | 35.00 | 36.30 | 36.30 | 36.30 | 1.30 | 3.71 | 35.97 | 50 | 1,051,633 | 37,822,603.95 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 118.50 | 15 | 7,910 | 937,335.00 | |||
| NNFM | 75.00 | 75.00 | 75.00 | 0.00 | 79.07 | 20 | 137,115 | 10,841,340.10 | |||
| NPFMCRFBK | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 0.00 | 1.87 | 39 | 1,133,928 | 2,118,137.59 |
| NSLTECH | 0.54 | 0.54 | 0.57 | 0.54 | 0.57 | 0.03 | 5.56 | 0.55 | 451 | 2,234,635 | 1,231,029.02 |
| OANDO | 42.00 | 42.00 | 42.05 | 42.00 | 42.05 | 0.05 | 0.12 | 41.97 | 477 | 5,577,776 | 234,098,408.25 |
| OKOMUOIL | 524.70 | 524.70 | 524.70 | 0.00 | 503.15 | 211 | 479,788 | 241,404,998.20 | |||
| OMATEK | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 | -9.23 | 0.60 | 45 | 1,691,470 | 1,019,943.91 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 775.04 | 131 | 254,843 | 197,512,483.10 | |||
| PRESTIGE | 1.02 | 1.02 | 1.01 | 1.00 | 1.01 | -0.01 | -0.98 | 1.01 | 38 | 1,045,608 | 1,052,938.81 |
| PZ | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -1.10 | -3.65 | 28.83 | 81 | 1,263,419 | 36,425,310.45 |
| REGALINS | 0.54 | 0.54 | 0.57 | 0.55 | 0.55 | 0.01 | 1.85 | 0.56 | 430 | 1,889,341 | 1,055,945.52 |
| ROYALEX | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 | 0.80 | 74 | 4,215,870 | 3,382,448.80 |
| RTBRISCOE | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.95 | 38 | 852,475 | 1,660,812.30 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 4.69 | 10 | 31,479 | 147,643.60 | |||
| SEPLAT | 5,700.00 | 5,700.00 | 5,700.00 | 0.00 | 5,130.00 | 101 | 9,652 | 49,514,760.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 211.97 | 49 | 36,697 | 7,778,615.30 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.85 | 1 | 52 | 2,176.20 | |||
| SOVRENINS | 0.94 | 0.94 | 0.96 | 0.93 | 0.96 | 0.02 | 2.13 | 0.95 | 27 | 1,956,593 | 1,859,309.49 |
| STANBIC | 59.20 | 59.20 | 59.20 | 0.00 | 63.18 | 83 | 154,715 | 9,774,396.20 | |||
| STERLINGNG | 5.23 | 5.23 | 5.32 | 5.10 | 5.32 | 0.09 | 1.72 | 5.27 | 165 | 3,836,457 | 20,229,032.72 |
| SUNUASSUR | 5.20 | 5.20 | 4.90 | 4.70 | 4.90 | -0.30 | -5.77 | 4.75 | 58 | 6,514,786 | 30,930,125.43 |
| TANTALIZER | 2.31 | 2.31 | 2.42 | 2.31 | 2.31 | 0.00 | 0.00 | 2.34 | 113 | 5,568,039 | 13,032,880.66 |
| TOTAL | 705.00 | 705.00 | 705.00 | 0.00 | 640.47 | 54 | 21,428 | 13,724,098.20 | |||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 133.06 | 42 | 19,652 | 2,614,915.45 | |||
| TRANSCORP | 45.70 | 45.70 | 49.30 | 45.00 | 45.70 | 0.00 | 0.00 | 45.60 | 233 | 2,052,684 | 93,609,829.80 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 2 | 3,002 | 5,403.60 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 31 | 4,766 | 1,565,631.00 | |||
| TRIPPLEG | 1.79 | 1.79 | 1.79 | 0.00 | 1.89 | 9 | 29,932 | 56,546.72 | |||
| UACN | 32.90 | 32.90 | 34.90 | 34.90 | 34.90 | 2.00 | 6.08 | 34.05 | 53 | 770,526 | 26,239,459.50 |
| UBA | 34.20 | 34.20 | 35.00 | 34.20 | 34.95 | 0.75 | 2.19 | 34.82 | 864 | 28,171,952 | 980,828,147.90 |
| UCAP | 18.20 | 18.20 | 18.50 | 18.00 | 18.25 | 0.05 | 0.27 | 18.25 | 401 | 10,485,541 | 191,364,907.10 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 48.57 | 8 | 19,235 | 934,205.75 | |||
| UNILEVER | 43.00 | 43.00 | 43.00 | 0.00 | 42.20 | 81 | 671,417 | 28,334,174.55 | |||
| UNIONDICON | 7.90 | 7.90 | 7.90 | 0.00 | 7.15 | 6 | 300,813 | 2,150,860.65 | |||
| UNIVINSURE | 0.51 | 0.51 | 0.53 | 0.50 | 0.52 | 0.01 | 1.96 | 0.51 | 76 | 29,810,593 | 15,188,247.73 |
| UPDC | 2.93 | 2.93 | 3.21 | 2.93 | 3.19 | 0.26 | 8.87 | 3.05 | 116 | 4,559,769 | 13,891,443.30 |
| UPDCREIT | 6.05 | 6.05 | 6.20 | 6.20 | 6.20 | 0.15 | 2.48 | 6.19 | 29 | 277,773 | 1,720,266.25 |
| UPL | 3.40 | 3.40 | 3.40 | 0.00 | 3.63 | 9 | 102,159 | 370,568.09 | |||
| VERITASKAP | 1.16 | 1.16 | 1.12 | 1.07 | 1.12 | -0.04 | -3.45 | 1.09 | 113 | 9,864,149 | 10,788,367.77 |
| VFDGROUP | 18.40 | 18.40 | 18.50 | 18.40 | 18.50 | 0.10 | 0.54 | 18.43 | 163 | 2,786,221 | 51,340,277.10 |
| VITAFOAM | 47.90 | 47.90 | 48.00 | 48.00 | 48.00 | 0.10 | 0.21 | 46.63 | 61 | 780,905 | 36,409,769.35 |
| WAPCO | 82.70 | 82.70 | 82.70 | 0.00 | 79.68 | 206 | 1,049,480 | 83,625,969.35 | |||
| WAPIC | 2.20 | 2.20 | 2.20 | 0.00 | 2.22 | 35 | 347,065 | 769,250.54 | |||
| WEMABANK | 13.00 | 13.00 | 14.00 | 13.00 | 13.75 | 0.75 | 5.77 | 13.69 | 338 | 10,441,572 | 142,910,453.15 |
| ZENITHBANK | 46.40 | 46.95 | 48.00 | 46.70 | 47.75 | 1.35 | 2.91 | 47.36 | 761 | 12,693,773 | 601,135,707.20 |
| TOTAL TRANSACTION (121) | 16,483 | 731,257,306 | 35,281,321,169.36 |
