| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.64 | 2.64 | 2.80 | 2.80 | 2.80 | 0.16 | 6.06 | 2.74 | 27 | 321,584 | 879,669.33 |
| ABCTRANS | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -0.08 | -7.08 | 1.07 | 18 | 456,047 | 486,843.96 |
| ACADEMY | 2.79 | 2.79 | 2.79 | 0.00 | 3.00 | 3 | 20,108 | 60,327.32 | |||
| ACCESSCORP | 23.95 | 23.95 | 24.20 | 24.00 | 24.00 | 0.05 | 0.21 | 24.05 | 523 | 27,896,267 | 670,870,952.15 |
| AFRIPRUD | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 9.83 | 99 | 1,649,635 | 16,223,091.10 |
| AIICO | 1.22 | 1.22 | 1.24 | 1.21 | 1.22 | 0.00 | 0.00 | 1.23 | 104 | 4,882,084 | 5,988,480.64 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2225.99 | 14 | 1,639 | 3,648,399.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 100 | 785.00 | |||
| ARADEL | 517.00 | 517.00 | 480.00 | 471.90 | 471.90 | -45.10 | -8.72 | 472.48 | 346 | 3,751,386 | 1,772,458,961.60 |
| AUSTINLAZ | 1.99 | 1.99 | 1.88 | 1.80 | 1.88 | -0.11 | -5.53 | 1.82 | 29 | 791,330 | 1,436,974.00 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.97 | 18 | 65,068 | 1,234,444.60 | |||
| BETAGLAS | 49.00 | 49.00 | 53.90 | 53.90 | 53.90 | 4.90 | 10.00 | 53.77 | 84 | 536,679 | 28,858,475.00 |
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 92.53 | 81 | 120,056 | 11,109,203.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 25 | 8,544 | 3,037,392.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.60 | 51 | 297,872 | 5,838,264.85 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.82 | 15 | 18,302 | 637,326.55 | |||
| CAVERTON | 1.84 | 1.84 | 1.89 | 1.82 | 1.89 | 0.05 | 2.72 | 1.85 | 37 | 623,337 | 1,154,295.35 |
| CHAMPION | 3.97 | 3.97 | 4.00 | 3.99 | 4.00 | 0.03 | 0.76 | 4.00 | 41 | 790,100 | 3,162,284.14 |
| CHAMS | 1.99 | 1.99 | 2.09 | 1.98 | 1.98 | -0.01 | -0.50 | 2.00 | 94 | 15,973,756 | 32,002,681.39 |
| CILEASING | 4.15 | 4.15 | 4.15 | 0.00 | 3.92 | 28 | 491,895 | 1,930,086.51 | |||
| CONHALLPLC | 2.15 | 2.15 | 2.36 | 2.15 | 2.36 | 0.21 | 9.77 | 2.28 | 52 | 4,142,510 | 9,461,098.55 |
| CONOIL | 276.00 | 276.00 | 276.00 | 0.00 | 261.95 | 61 | 139,881 | 36,641,289.20 | |||
| CORNERST | 2.65 | 2.65 | 2.90 | 2.50 | 2.90 | 0.25 | 9.43 | 2.75 | 54 | 6,952,460 | 19,135,789.58 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00 | 12.68 | 49 | 809,359 | 10,261,249.40 |
| CUTIX | 2.30 | 2.30 | 2.35 | 2.24 | 2.24 | -0.06 | -2.61 | 2.29 | 106 | 4,911,113 | 11,245,340.19 |
| CWG | 5.95 | 6.00 | 6.20 | 6.00 | 6.15 | 0.20 | 3.36 | 6.14 | 24 | 952,255 | 5,847,375.25 |
| DAARCOMM | 0.60 | 0.60 | 0.56 | 0.54 | 0.56 | -0.04 | -6.67 | 0.55 | 40 | 3,081,060 | 1,692,240.05 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 76 | 45,080 | 19,429,480.00 | |||
| DANGSUGAR | 34.90 | 34.90 | 35.00 | 34.95 | 34.95 | 0.05 | 0.14 | 34.95 | 168 | 2,772,793 | 96,917,254.50 |
| DEAPCAP | 1.08 | 1.08 | 1.10 | 1.06 | 1.06 | -0.02 | -1.85 | 1.08 | 23 | 444,066 | 478,857.04 |
| ELLAHLAKES | 3.53 | 3.53 | 3.42 | 3.18 | 3.18 | -0.35 | -9.92 | 3.32 | 181 | 23,028,691 | 76,498,360.88 |
| ETERNA | 22.75 | 22.75 | 22.75 | 0.00 | 23.66 | 47 | 344,400 | 8,148,718.60 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 25.67 | 21 | 34,688 | 890,551.25 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.13 | 25 | 244,071 | 1,495,972.10 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 5 | 11,701 | 203,012.35 | |||
| FBNH | 25.50 | 25.50 | 26.70 | 26.00 | 26.50 | 1.00 | 3.92 | 26.47 | 342 | 22,958,734 | 607,742,173.15 |
| FCMB | 9.00 | 9.00 | 9.00 | 8.95 | 9.00 | 0.00 | 0.00 | 8.99 | 136 | 3,475,878 | 31,262,706.30 |
| FIDELITYBK | 15.55 | 15.55 | 15.80 | 15.50 | 15.80 | 0.25 | 1.61 | 15.61 | 250 | 7,088,376 | 110,634,825.50 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.07 | 25 | 164,286 | 2,312,052.00 | |||
| FLOURMILL | 81.50 | 81.50 | 81.50 | 0.00 | 81.35 | 113 | 1,215,758 | 98,906,950.50 | |||
| FTNCOCOA | 1.77 | 1.77 | 1.82 | 1.79 | 1.79 | 0.02 | 1.13 | 1.81 | 31 | 1,916,591 | 3,461,203.16 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 21 | 2,649 | 2,741,715.00 | |||
| GOLDBREW | 3.70 | 3.70 | 4.07 | 4.07 | 4.07 | 0.37 | 10.00 | 4.07 | 7 | 274,084 | 1,115,521.88 |
| GTCO | 52.50 | 52.50 | 53.00 | 52.50 | 52.50 | 0.00 | 0.00 | 52.53 | 257 | 18,163,161 | 954,101,036.60 |
| GUINEAINS | 0.51 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00 | 0.51 | 44 | 3,825,493 | 1,945,843.41 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 61.95 | 54 | 1,053,639 | 65,269,924.90 |
| HMCALL | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00 | 6.26 | 56 | 647,883 | 4,055,887.85 |
| HONYFLOUR | 4.45 | 4.45 | 4.89 | 4.80 | 4.89 | 0.44 | 9.89 | 4.87 | 108 | 4,570,783 | 22,270,283.99 |
| IKEJAHOTEL | 7.45 | 7.45 | 8.05 | 7.95 | 8.00 | 0.55 | 7.38 | 7.99 | 51 | 1,203,085 | 9,609,177.30 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 2 | 250 | 8,550.00 | |||
| INTBREW | 4.10 | 4.10 | 4.10 | 4.00 | 4.00 | -0.10 | -2.44 | 4.04 | 45 | 3,047,055 | 12,301,391.92 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.45 | 6 | 18,267 | 26,405.52 | |||
| JAIZBANK | 2.35 | 2.35 | 2.41 | 2.30 | 2.41 | 0.06 | 2.55 | 2.37 | 120 | 5,276,404 | 12,489,812.67 |
| JAPAULGOLD | 2.24 | 2.24 | 2.25 | 2.18 | 2.19 | -0.05 | -2.23 | 2.21 | 202 | 15,147,635 | 33,469,676.40 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 24 | 3,175 | 492,918.75 | |||
| JOHNHOLT | 8.92 | 8.92 | 8.03 | 8.03 | 8.03 | -0.89 | -9.98 | 8.03 | 20 | 139,751 | 1,122,200.53 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.13 | 12 | 21,012 | 212,875.95 | |||
| LASACO | 2.33 | 2.33 | 2.41 | 2.33 | 2.38 | 0.05 | 2.15 | 2.35 | 24 | 1,745,690 | 4,097,941.04 |
| LEARNAFRCA | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -0.07 | -2.11 | 3.24 | 11 | 208,550 | 676,546.83 |
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.94 | 39 | 1,521,195 | 1,424,928.75 |
| LIVESTOCK | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -0.01 | -0.29 | 3.52 | 43 | 1,002,758 | 3,528,290.71 |
| MANSARD | 7.04 | 7.04 | 7.50 | 7.15 | 7.15 | 0.11 | 1.56 | 7.46 | 101 | 32,535,897 | 242,840,037.90 |
| MAYBAKER | 7.65 | 7.65 | 7.65 | 0.00 | 7.60 | 23 | 74,350 | 564,865.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 102,390 | 410,583.90 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 126.47 | 14 | 15,329 | 1,938,631.50 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 0.00 | 169.94 | 285 | 852,298 | 144,839,415.50 | |||
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 5.64 | 43 | 547,245 | 3,086,369.00 | |||
| NAHCO | 37.20 | 37.20 | 37.20 | 0.00 | 37.20 | 47 | 361,819 | 13,460,705.70 | |||
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.05 | 90 | 958,304 | 28,798,790.40 | |||
| NB | 28.10 | 28.10 | 28.10 | 0.00 | 27.67 | 59 | 307,419 | 8,505,765.40 | |||
| NCR | 4.27 | 4.27 | 4.27 | 0.00 | 4.01 | 4 | 11,650 | 46,663.00 | |||
| NEIMETH | 2.18 | 2.18 | 2.18 | 0.00 | 2.09 | 17 | 135,528 | 283,052.11 | |||
| NEM | 8.60 | 8.60 | 8.60 | 0.00 | 8.92 | 54 | 694,573 | 6,193,698.35 | |||
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 833.54 | 48 | 33,011 | 27,515,905.10 | |||
| NGXGROUP | 25.10 | 25.10 | 25.10 | 0.00 | 25.13 | 9 | 165 | 4,146.30 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.58 | 21 | 47,217 | 5,268,397.80 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 35.17 | 11 | 78,088 | 2,746,690.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.55 | 1.50 | 1.55 | 0.05 | 3.33 | 1.53 | 25 | 1,709,081 | 2,617,815.55 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.59 | 25 | 1,377,066 | 813,004.56 |
| OANDO | 64.50 | 64.50 | 65.00 | 63.50 | 65.00 | 0.50 | 0.78 | 64.26 | 411 | 4,988,735 | 320,600,760.30 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 337.49 | 60 | 65,165 | 21,992,540.50 | |||
| OMATEK | 0.62 | 0.62 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23 | 0.62 | 27 | 1,501,220 | 923,572.96 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 437.70 | 78 | 691,049 | 302,474,432.20 | |||
| PRESTIGE | 0.78 | 0.78 | 0.80 | 0.76 | 0.77 | -0.01 | -1.28 | 0.78 | 39 | 950,018 | 737,260.01 |
| PZ | 24.10 | 24.10 | 24.10 | 0.00 | 22.20 | 38 | 339,430 | 7,535,413.70 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.81 | 9 | 113,190 | 544,138.04 | |||
| REGALINS | 0.46 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35 | 0.47 | 31 | 10,253,576 | 4,770,768.30 |
| ROYALEX | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 1.61 | 0.63 | 12 | 337,516 | 212,331.89 |
| RTBRISCOE | 2.50 | 2.50 | 2.51 | 2.51 | 2.51 | 0.01 | 0.40 | 2.54 | 25 | 360,540 | 915,383.69 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 1 | 238 | 537.88 | |||
| SEPLAT | 5300.00 | 5300.00 | 5300.00 | 0.00 | 4960.09 | 94 | 15,390 | 76,335,835.60 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 176.26 | 12 | 26,812 | 4,725,894.45 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 26.17 | 10 | 22,971 | 601,089.45 | |||
| SOVRENINS | 0.80 | 0.80 | 0.87 | 0.72 | 0.72 | -0.08 | -10.00 | 0.83 | 81 | 4,362,625 | 3,625,874.22 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 53.25 | 52 | 492,588 | 26,230,641.65 | |||
| STERLINGNG | 4.80 | 4.80 | 4.80 | 4.35 | 4.75 | -0.05 | -1.04 | 4.61 | 233 | 20,315,026 | 93,709,527.71 |
| SUNUASSUR | 4.25 | 4.25 | 4.67 | 4.65 | 4.67 | 0.42 | 9.88 | 4.67 | 50 | 9,401,139 | 43,883,203.26 |
| TANTALIZER | 1.26 | 1.18 | 1.26 | 1.18 | 1.22 | -0.04 | -3.17 | 1.22 | 105 | 7,340,673 | 8,937,145.61 |
| THOMASWY | 1.91 | 1.91 | 1.73 | 1.73 | 1.73 | -0.18 | -9.42 | 1.77 | 8 | 165,356 | 291,972.32 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 613.14 | 62 | 99,323 | 60,898,979.20 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.35 | 36 | 26,889 | 2,590,726.35 | |||
| TRANSCORP | 43.70 | 43.70 | 43.70 | 0.00 | 43.60 | 144 | 1,269,382 | 55,348,163.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 37 | 54,162 | 17,548,488.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.79 | 10 | 79,794 | 142,539.82 | |||
| UACN | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | -0.55 | -2.44 | 22.06 | 99 | 3,667,609 | 80,908,348.70 |
| UBA | 33.10 | 33.10 | 33.95 | 33.20 | 33.40 | 0.30 | 0.91 | 33.71 | 642 | 31,101,025 | 1,048,282,943.10 |
| UCAP | 17.15 | 17.15 | 17.50 | 17.20 | 17.40 | 0.25 | 1.46 | 17.37 | 306 | 7,187,350 | 124,829,143.45 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 24.97 | 60 | 270,267 | 6,748,342.50 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00 | 0.34 | 51 | 6,100,355 | 2,098,078.71 |
| UPDC | 1.51 | 1.54 | 1.60 | 1.50 | 1.50 | -0.01 | -0.66 | 1.54 | 106 | 6,821,089 | 10,512,389.54 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.35 | 48 | 407,526 | 2,178,239.20 | |||
| UPL | 3.60 | 3.60 | 3.60 | 0.00 | 3.95 | 35 | 1,536,936 | 6,069,427.58 | |||
| VERITASKAP | 1.21 | 1.21 | 1.22 | 1.20 | 1.22 | 0.01 | 0.83 | 1.21 | 71 | 5,945,324 | 7,196,905.08 |
| VFDGROUP | 44.50 | 44.50 | 44.50 | 0.00 | 40.54 | 19 | 22,081 | 895,267.10 | |||
| VITAFOAM | 23.50 | 23.50 | 23.50 | 0.00 | 23.69 | 34 | 229,594 | 5,440,182.25 | |||
| WAPCO | 63.80 | 63.80 | 70.15 | 70.15 | 70.15 | 6.35 | 9.95 | 70.15 | 184 | 14,164,429 | 993,634,694.35 |
| WAPIC | 1.00 | 1.00 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00 | 1.00 | 33 | 939,268 | 941,307.29 |
| WEMABANK | 8.75 | 8.75 | 8.70 | 8.30 | 8.70 | -0.05 | -0.57 | 8.52 | 151 | 5,305,776 | 45,190,961.70 |
| ZENITHBANK | 44.70 | 44.85 | 45.00 | 44.60 | 45.00 | 0.30 | 0.67 | 44.84 | 368 | 10,630,514 | 476,644,958.40 |
| TOTAL TRANSACTION (119) | 9,366 | 398,745,439 | 9,201,729,315 |
