| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.25 | 3.25 | 3.25 | 0.00 | 3.15 | 13 | 205,891 | 648,630.79 | |||
| ABCTRANS | 1.35 | 1.35 | 1.35 | 0.00 | 1.29 | 24 | 164,465 | 212,964.89 | |||
| ACADEMY | 3.14 | 3.14 | 2.84 | 2.83 | 2.83 | -0.31 | -9.87 | 2.84 | 33 | 1,649,525 | 4,683,820.04 |
| ACCESSCORP | 22.60 | 22.60 | 22.50 | 21.50 | 21.55 | -1.05 | -4.65 | 22.03 | 540 | 15,717,929 | 346,340,435.80 |
| AFRIPRUD | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.05 | -0.53 | 9.34 | 76 | 1,138,568 | 10,639,056.55 |
| AIICO | 1.20 | 1.20 | 1.25 | 1.19 | 1.25 | 0.05 | 4.17 | 1.22 | 109 | 11,742,553 | 14,353,414.86 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2232.93 | 14 | 316 | 705,604.50 | |||
| ARADEL | 600.10 | 600.10 | 590.00 | 550.10 | 550.10 | -50.00 | -8.33 | 577.58 | 568 | 2,169,778 | 1,253,223,380.20 |
| AUSTINLAZ | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.02 | -1.00 | 1.99 | 5 | 205,340 | 408,348.00 |
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.75 | 9 | 17,916 | 317,964.10 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.10 | 7 | 15,921 | 702,116.10 | |||
| BUACEMENT | 99.00 | 99.00 | 98.00 | 95.00 | 98.00 | -1.00 | -1.01 | 93.81 | 219 | 942,920 | 88,452,597.20 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 22 | 5,592 | 1,987,956.00 | |||
| CADBURY | 18.20 | 18.20 | 16.55 | 16.40 | 16.40 | -1.80 | -9.89 | 16.45 | 116 | 4,799,070 | 78,925,633.35 |
| CAP | 38.50 | 38.50 | 38.50 | 0.00 | 35.68 | 14 | 30,429 | 1,085,559.60 | |||
| CAVERTON | 2.35 | 2.35 | 2.32 | 2.30 | 2.30 | -0.05 | -2.13 | 2.31 | 48 | 1,354,563 | 3,134,767.42 |
| CHAMPION | 3.47 | 3.47 | 3.50 | 3.50 | 3.50 | 0.03 | 0.86 | 3.54 | 14 | 489,079 | 1,729,996.10 |
| CHAMS | 1.99 | 1.99 | 2.01 | 2.00 | 2.00 | 0.01 | 0.50 | 2.01 | 58 | 80,602,815 | 162,010,317.32 |
| CILEASING | 3.90 | 3.90 | 3.99 | 3.61 | 3.63 | -0.27 | -6.92 | 3.77 | 55 | 1,602,059 | 6,044,623.06 |
| CONHALLPLC | 1.40 | 1.40 | 1.47 | 1.40 | 1.40 | 0.00 | 0.00 | 1.41 | 15 | 1,477,414 | 2,085,644.92 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 156.15 | 8 | 1,114 | 173,951.10 | |||
| CORNERST | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00 | 0.00 | 2.69 | 17 | 718,545 | 1,933,386.11 |
| CUSTODIAN | 12.00 | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | -0.83 | 11.93 | 52 | 1,475,900 | 17,608,683.90 |
| CUTIX | 2.50 | 2.50 | 2.55 | 2.55 | 2.55 | 0.05 | 2.00 | 2.56 | 29 | 620,793 | 1,588,580.06 |
| CWG | 6.05 | 6.05 | 6.35 | 6.35 | 6.35 | 0.30 | 4.96 | 6.26 | 19 | 295,606 | 1,851,616.75 |
| DAARCOMM | 0.58 | 0.58 | 0.63 | 0.59 | 0.59 | 0.01 | 1.72 | 0.61 | 39 | 531,981 | 323,063.03 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 75 | 9,349 | 4,029,419.00 | |||
| DANGSUGAR | 31.50 | 31.50 | 31.50 | 0.00 | 33.16 | 123 | 590,962 | 19,593,572.70 | |||
| DEAPCAP | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 | -2.34 | 1.25 | 12 | 283,641 | 355,473.28 |
| ELLAHLAKES | 4.03 | 4.03 | 4.02 | 3.94 | 3.94 | -0.09 | -2.23 | 3.99 | 75 | 4,095,223 | 16,323,889.13 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.04 | 3 | 600 | 12,626.00 | |||
| ETERNA | 27.00 | 27.00 | 27.50 | 26.00 | 27.50 | 0.50 | 1.85 | 26.88 | 137 | 1,696,438 | 45,602,507.30 |
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.42 | 37 | 58,505 | 1,428,544.70 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.81 | 3 | 4,250 | 28,937.50 | |||
| EUNISELL | 3.85 | 3.85 | 4.23 | 4.23 | 4.23 | 0.38 | 9.87 | 4.12 | 14 | 348,750 | 1,436,710.50 |
| FBNH | 27.00 | 27.00 | 28.00 | 26.70 | 26.70 | -0.30 | -1.11 | 26.61 | 256 | 2,508,202 | 66,750,755.55 |
| FCMB | 9.15 | 9.15 | 9.20 | 9.00 | 9.05 | -0.10 | -1.09 | 9.07 | 174 | 6,939,433 | 62,946,897.95 |
| FIDELITYBK | 14.40 | 14.40 | 14.30 | 13.85 | 13.85 | -0.55 | -3.82 | 14.09 | 263 | 5,259,852 | 74,107,133.10 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.27 | 42 | 184,537 | 2,632,934.55 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.45 | 56 | 314,003 | 19,608,275.35 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.84 | 1.73 | 1.80 | -0.10 | -5.26 | 1.81 | 65 | 4,746,654 | 8,585,356.76 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 24 | 1,401 | 1,450,035.00 | |||
| GTCO | 50.90 | 50.90 | 51.00 | 50.55 | 50.60 | -0.30 | -0.59 | 50.93 | 222 | 7,133,099 | 363,292,661.10 |
| GUINEAINS | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 11 | 329,937 | 161,558.21 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.05 | 20 | 18,207 | 1,111,571.65 | |||
| HONYFLOUR | 4.46 | 4.46 | 4.45 | 4.41 | 4.45 | -0.01 | -0.22 | 4.45 | 68 | 1,442,753 | 6,417,647.06 |
| IKEJAHOTEL | 8.05 | 8.05 | 8.15 | 8.15 | 8.15 | 0.10 | 1.24 | 8.16 | 19 | 294,882 | 2,405,861.50 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 700 | 22,050.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 2 | 50 | 347.50 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.02 | 38 | 325,115 | 1,307,105.96 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.35 | 5 | 57,400 | 77,621.31 | |||
| JAIZBANK | 2.59 | 2.59 | 2.59 | 2.42 | 2.50 | -0.09 | -3.47 | 2.50 | 118 | 4,780,324 | 11,947,046.78 |
| JAPAULGOLD | 2.28 | 2.28 | 2.39 | 2.25 | 2.25 | -0.03 | -1.32 | 2.29 | 157 | 5,745,012 | 13,135,792.96 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.24 | 46 | 54,170 | 8,030,074.80 | |||
| JOHNHOLT | 2.75 | 2.75 | 2.75 | 0.00 | 2.99 | 4 | 5,660 | 16,947.50 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 875 | 8,111.25 | |||
| LASACO | 2.58 | 2.58 | 2.43 | 2.33 | 2.43 | -0.15 | -5.81 | 2.37 | 49 | 2,473,664 | 5,867,225.54 |
| LEARNAFRCA | 3.25 | 3.25 | 3.32 | 3.32 | 3.32 | 0.07 | 2.15 | 3.32 | 5 | 313,304 | 1,040,169.28 |
| LINKASSURE | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.91 | 15 | 1,107,985 | 1,008,492.37 |
| LIVESTOCK | 3.75 | 4.12 | 4.12 | 3.88 | 4.04 | 0.29 | 7.73 | 4.05 | 223 | 11,170,996 | 45,193,823.09 |
| MANSARD | 5.80 | 5.80 | 5.80 | 5.60 | 5.79 | -0.01 | -0.17 | 5.76 | 60 | 2,025,713 | 11,668,158.18 |
| MAYBAKER | 7.45 | 7.45 | 7.45 | 0.00 | 6.96 | 17 | 93,053 | 647,549.70 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.50 | 1 | 2 | 17.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.17 | 20 | 35,107 | 4,218,793.40 | |||
| MTNN | 184.00 | 184.00 | 184.00 | 0.00 | 180.74 | 271 | 227,646 | 41,145,071.00 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 6 | 23,534 | 187,095.30 | |||
| NAHCO | 35.30 | 35.30 | 35.40 | 35.40 | 35.40 | 0.10 | 0.28 | 35.22 | 59 | 657,523 | 23,157,261.15 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.51 | 43 | 178,221 | 5,436,671.85 | |||
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.02 | 82 | 1,611,259 | 45,154,515.95 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.40 | 4 | 140,854 | 619,757.60 | |||
| NEIMETH | 1.88 | 1.88 | 1.97 | 1.95 | 1.97 | 0.09 | 4.79 | 1.94 | 23 | 351,813 | 683,937.39 |
| NEM | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.20 | -2.47 | 8.14 | 32 | 851,612 | 6,934,534.80 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 850.80 | 39 | 3,655 | 3,109,671.80 | |||
| NGXGROUP | 23.45 | 23.45 | 23.45 | 0.00 | 21.83 | 18 | 71,059 | 1,551,048.10 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 117.40 | 21 | 34,563 | 4,057,783.40 | |||
| NNFM | 34.00 | 34.00 | 37.40 | 37.40 | 37.40 | 3.40 | 10.00 | 36.15 | 62 | 430,229 | 15,554,078.10 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 63.36 | 21 | 42,089 | 2,666,623.00 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.60 | 1.60 | 1.60 | 0.02 | 1.27 | 1.60 | 23 | 2,455,879 | 3,932,665.65 |
| NSLTECH | 0.61 | 0.61 | 0.61 | 0.00 | 0.64 | 17 | 215,593 | 137,480.99 | |||
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 351.04 | 72 | 70,992 | 24,920,864.60 | |||
| OMATEK | 0.65 | 0.65 | 0.66 | 0.66 | 0.66 | 0.01 | 1.54 | 0.67 | 23 | 646,490 | 433,568.40 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 457.77 | 80 | 521,931 | 238,925,552.60 | |||
| PRESTIGE | 0.53 | 0.53 | 0.55 | 0.55 | 0.55 | 0.02 | 3.77 | 0.54 | 13 | 235,194 | 127,929.82 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.02 | 25 | 172,957 | 3,289,131.25 | |||
| REDSTAREX | 4.05 | 4.05 | 4.07 | 4.07 | 4.07 | 0.02 | 0.49 | 4.22 | 27 | 628,645 | 2,652,124.71 |
| REGALINS | 0.51 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00 | 0.52 | 30 | 1,192,449 | 614,172.01 |
| ROYALEX | 0.72 | 0.72 | 0.70 | 0.65 | 0.65 | -0.07 | -9.72 | 0.67 | 22 | 485,352 | 326,112.01 |
| RTBRISCOE | 3.35 | 3.50 | 3.50 | 3.35 | 3.35 | 0.00 | 0.00 | 3.37 | 59 | 1,423,733 | 4,801,716.17 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 1 | 200 | 344.00 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5866.04 | 104 | 19,550 | 114,681,040.20 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 187.39 | 23 | 32,691 | 6,126,119.90 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.04 | 5 | 3,163 | 72,886.60 | |||
| SOVRENINS | 0.62 | 0.62 | 0.61 | 0.56 | 0.57 | -0.05 | -8.06 | 0.58 | 22 | 1,426,870 | 826,570.38 |
| STANBIC | 61.00 | 58.75 | 58.75 | 58.75 | 58.75 | -2.25 | -3.69 | 59.50 | 68 | 773,969 | 46,051,033.90 |
| STERLINGNG | 4.80 | 4.80 | 4.80 | 4.75 | 4.75 | -0.05 | -1.04 | 4.77 | 134 | 6,357,335 | 30,303,752.02 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 0.00 | 2.03 | 11 | 113,585 | 230,069.00 | |||
| TANTALIZER | 0.62 | 0.62 | 0.62 | 0.00 | 0.58 | 14 | 78,971 | 45,806.46 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.93 | 4 | 8,100 | 15,666.98 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 630.67 | 56 | 86,969 | 54,849,124.50 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 97.21 | 24 | 11,531 | 1,120,939.70 | |||
| TRANSCORP | 48.60 | 53.45 | 53.45 | 45.00 | 45.00 | -3.60 | -7.41 | 49.21 | 1007 | 31,679,444 | 1,558,971,781.10 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 3 | 103,758 | 118,284.12 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 43 | 63,179 | 20,469,996.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.85 | 5 | 80,255 | 148,721.10 | |||
| UACN | 21.05 | 21.05 | 22.00 | 21.50 | 21.60 | 0.55 | 2.61 | 21.63 | 108 | 5,772,934 | 124,850,874.05 |
| UBA | 28.90 | 28.90 | 29.65 | 27.10 | 29.65 | 0.75 | 2.60 | 28.84 | 848 | 90,409,480 | 2,607,857,458.50 |
| UCAP | 18.30 | 18.30 | 18.50 | 18.25 | 18.50 | 0.20 | 1.09 | 18.36 | 215 | 3,926,825 | 72,104,561.90 |
| UNILEVER | 22.50 | 22.50 | 23.00 | 23.00 | 23.00 | 0.50 | 2.22 | 22.91 | 73 | 1,829,323 | 41,902,335.60 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 0.35 | 35 | 4,352,689 | 1,504,752.43 |
| UPDC | 1.64 | 1.64 | 1.60 | 1.48 | 1.60 | -0.04 | -2.44 | 1.55 | 42 | 1,750,032 | 2,707,435.42 |
| UPDCREIT | 5.25 | 5.25 | 5.50 | 5.50 | 5.50 | 0.25 | 4.76 | 5.47 | 68 | 1,202,800 | 6,579,013.80 |
| UPL | 2.79 | 2.79 | 2.80 | 2.80 | 2.80 | 0.01 | 0.36 | 2.97 | 26 | 583,364 | 1,730,619.42 |
| VERITASKAP | 1.60 | 1.60 | 1.60 | 1.55 | 1.60 | 0.00 | 0.00 | 1.58 | 55 | 3,471,136 | 5,496,778.29 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 29 | 64,492 | 2,611,926.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 21.49 | 19 | 49,138 | 1,055,770.35 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 36.49 | 87 | 569,404 | 20,780,196.55 | |||
| WAPIC | 0.89 | 0.89 | 0.97 | 0.86 | 0.92 | 0.03 | 3.37 | 0.88 | 67 | 3,676,436 | 3,241,796.43 |
| WEMABANK | 8.00 | 8.00 | 8.15 | 7.80 | 8.00 | 0.00 | 0.00 | 7.88 | 173 | 7,819,738 | 61,589,670.20 |
| ZENITHBANK | 39.90 | 39.90 | 39.20 | 39.00 | 39.00 | -0.90 | -2.26 | 39.04 | 395 | 22,855,216 | 892,156,490.60 |
| TOTAL TRANSACTION (119) | 9,422 | 394,271,739 | 8,914,264,989.41 |
