| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.68 | 19 | 15,701 | 42,084.68 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.62 | 21 | 90,111 | 56,135.22 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.87 | 6 | 27,475 | 51,354.80 | |||
| ACCESSCORP | 17.15 | 17.15 | 17.20 | 17.15 | 17.15 | 0.00 | 0.00 | 17.18 | 600 | 16,330,122 | 280,550,577.20 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.57 | 43 | 376,186 | 2,470,132.50 | |||
| AIICO | 1.01 | 1.01 | 1.00 | 0.99 | 0.99 | -0.02 | -1.98 | 1.00 | 138 | 17,190,634 | 17,153,697.97 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 0.00 | 0.00 | 2150.03 | 55 | 1,128,570 | 2,426,455,738.60 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 80 | 516.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.82 | 3 | 112 | 204.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.27 | 30 | 20,124 | 287,126.25 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.38 | 23 | 38,586 | 2,098,394.80 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 50 | 20,398 | 2,629,302.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 39 | 3,271 | 1,118,682.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.73 | 44 | 45,443 | 714,605.80 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.95 | 36 | 203,947 | 7,128,158.45 | |||
| CAVERTON | 1.36 | 1.36 | 1.36 | 0.00 | 1.36 | 15 | 78,701 | 106,686.45 | |||
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 12 | 136,133 | 406,470.10 | |||
| CHAMS | 1.50 | 1.50 | 1.51 | 1.40 | 1.40 | -0.10 | -6.67 | 1.48 | 102 | 8,865,749 | 13,117,672.25 |
| CILEASING | 2.97 | 2.97 | 2.97 | 0.00 | 2.97 | 15 | 106,904 | 317,840.39 | |||
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.36 | 13 | 166,339 | 225,582.90 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 101.43 | 25 | 4,272 | 433,316.00 | |||
| CORNERST | 2.09 | 2.09 | 1.97 | 1.94 | 1.97 | -0.12 | -5.74 | 2.01 | 18 | 506,471 | 1,017,465.87 |
| CUSTODIAN | 10.25 | 10.25 | 10.25 | 9.90 | 9.95 | -0.30 | -2.93 | 10.03 | 76 | 1,559,845 | 15,652,749.30 |
| CUTIX | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 | 3.39 | 17 | 268,161 | 909,269.70 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.50 | 4 | 2,100 | 11,550.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 6 | 71,000 | 40,470.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 119 | 7,292 | 4,310,301.20 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 43.42 | 166 | 1,155,432 | 50,166,642.00 | |||
| DEAPCAP | 0.44 | 0.44 | 0.48 | 0.45 | 0.48 | 0.04 | 9.09 | 0.46 | 28 | 541,390 | 247,052.28 |
| ELLAHLAKES | 3.00 | 3.00 | 3.03 | 3.02 | 3.03 | 0.03 | 1.00 | 3.02 | 21 | 823,735 | 2,490,616.71 |
| ETERNA | 12.25 | 12.25 | 12.25 | 0.00 | 13.18 | 25 | 54,351 | 716,386.05 | |||
| ETI | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.30 | -1.41 | 20.93 | 44 | 298,813 | 6,252,726.75 |
| ETRANZACT | 5.05 | 5.05 | 5.05 | 0.00 | 5.21 | 10 | 10,819 | 56,356.55 | |||
| FBNH | 22.35 | 22.35 | 22.00 | 21.90 | 22.00 | -0.35 | -1.57 | 21.99 | 233 | 11,311,036 | 248,758,132.50 |
| FCMB | 8.00 | 8.00 | 8.00 | 7.40 | 8.00 | 0.00 | 0.00 | 7.75 | 210 | 15,215,464 | 117,881,658.75 |
| FIDELITYBK | 10.15 | 10.15 | 10.00 | 9.15 | 10.00 | -0.15 | -1.48 | 9.73 | 336 | 48,121,448 | 468,226,934.25 |
| FIDSON | 14.90 | 14.90 | 14.90 | 0.00 | 13.74 | 31 | 161,928 | 2,225,255.65 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 40.94 | 57 | 379,759 | 15,548,671.05 | |||
| FTNCOCOA | 1.17 | 1.15 | 1.15 | 1.09 | 1.15 | -0.02 | -1.71 | 1.09 | 151 | 8,005,054 | 8,709,624.42 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 57 | 253,785 | 228,406,500.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 1 | 100 | 284.00 | |||
| GTCO | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 39.99 | 257 | 8,762,793 | 350,431,182.45 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.31 | 28 | 1,231,097 | 385,218.86 |
| GUINNESS | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.00 | 0.00 | 49.86 | 57 | 12,881,419 | 642,232,630.30 |
| HONYFLOUR | 3.00 | 3.00 | 3.05 | 3.05 | 3.05 | 0.05 | 1.67 | 3.07 | 37 | 1,017,110 | 3,118,732.60 |
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.07 | 8 | 2,549 | 18,012.90 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.37 | 9 | 27,329 | 337,978.05 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 10 | 63.50 | |||
| INTBREW | 3.65 | 3.65 | 3.70 | 3.70 | 3.70 | 0.05 | 1.37 | 3.84 | 27 | 664,603 | 2,552,028.29 |
| INTENEGINS | 1.75 | 1.75 | 1.59 | 1.58 | 1.58 | -0.17 | -9.71 | 1.59 | 28 | 1,603,307 | 2,545,461.53 |
| JAIZBANK | 2.06 | 2.06 | 2.25 | 2.08 | 2.08 | 0.02 | 0.97 | 2.11 | 110 | 2,134,507 | 4,511,810.84 |
| JAPAULGOLD | 1.99 | 1.99 | 2.07 | 1.99 | 1.99 | 0.00 | 0.00 | 2.01 | 89 | 4,383,643 | 8,808,797.14 |
| JBERGER | 82.00 | 82.00 | 82.00 | 0.00 | 76.93 | 61 | 55,203 | 4,246,917.20 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.19 | 2 | 1,780 | 3,898.80 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 8 | 12,645 | 108,114.75 | |||
| LASACO | 2.00 | 2.00 | 2.05 | 2.05 | 2.05 | 0.05 | 2.50 | 2.05 | 10 | 520,700 | 1,068,527.86 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.52 | 11 | 92,045 | 324,364.42 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.81 | 4 | 14,110 | 11,370.20 | |||
| LIVESTOCK | 1.77 | 1.77 | 1.77 | 0.00 | 1.70 | 21 | 127,741 | 217,413.05 | |||
| MANSARD | 5.40 | 5.40 | 5.35 | 5.14 | 5.14 | -0.26 | -4.81 | 5.27 | 58 | 739,969 | 3,897,308.15 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.03 | 15 | 18,661 | 112,525.83 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.54 | 0.56 | 0.00 | 0.00 | 0.55 | 28 | 1,759,027 | 961,099.38 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.78 | 3 | 2,692 | 12,867.76 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.59 | 5 | 8,019 | 36,831.55 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.44 | 20 | 24,854 | 3,043,113.20 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 225.24 | 269 | 608,032 | 136,950,093.30 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 1 | 1,800 | 20,160.00 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 31.90 | 52 | 118,783 | 3,789,514.80 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 37.28 | 64 | 678,856 | 25,307,380.70 | |||
| NB | 26.00 | 26.00 | 28.60 | 27.50 | 28.60 | 2.60 | 10.00 | 28.06 | 213 | 2,021,506 | 56,719,148.40 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 500 | 1,945.00 | |||
| NEIMETH | 1.61 | 1.61 | 1.63 | 1.54 | 1.54 | -0.07 | -4.35 | 1.58 | 57 | 3,015,362 | 4,769,200.13 |
| NEM | 8.45 | 8.45 | 8.50 | 8.50 | 8.50 | 0.05 | 0.59 | 8.56 | 46 | 606,632 | 5,191,948.90 |
| NESTLE | 905.00 | 905.00 | 905.00 | 0.00 | 905.16 | 89 | 48,736 | 44,113,803.40 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.32 | 23 | 118,210 | 2,638,466.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.95 | 9 | 10,366 | 1,170,858.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 45.98 | 6 | 15,352 | 705,880.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 50 | 3,125.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.55 | 1.60 | 0.00 | 0.00 | 1.58 | 46 | 2,011,775 | 3,183,251.25 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 4 | 9,200 | 4,560.00 | |||
| OANDO | 12.95 | 14.20 | 14.20 | 14.20 | 14.20 | 1.25 | 9.65 | 14.20 | 201 | 27,959,090 | 397,019,078.00 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 250.63 | 61 | 119,213 | 29,877,985.80 | |||
| OMATEK | 0.61 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 0.61 | 29 | 2,309,316 | 1,404,446.76 |
| PRESCO | 267.20 | 267.20 | 293.90 | 289.00 | 293.90 | 26.70 | 9.99 | 292.55 | 235 | 1,200,108 | 351,096,752.50 |
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 10 | 929,229 | 511,174.70 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.15 | 15 | 49,390 | 1,044,665.55 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.38 | 60 | 2,826,557 | 9,552,902.66 |
| REGALINS | 0.39 | 0.39 | 0.42 | 0.39 | 0.41 | 0.02 | 5.13 | 0.41 | 30 | 2,472,525 | 1,021,793.02 |
| ROYALEX | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 3.33 | 0.61 | 12 | 565,479 | 343,837.19 |
| RTBRISCOE | 0.52 | 0.52 | 0.57 | 0.56 | 0.57 | 0.05 | 9.62 | 0.56 | 12 | 245,922 | 138,347.55 |
| SEPLAT | 3365.50 | 3365.50 | 3365.50 | 0.00 | 3564.85 | 132 | 156,563 | 558,123,607.50 | |||
| SFSREIT | 101.35 | 101.35 | 101.40 | 101.40 | 101.40 | 0.05 | 0.05 | 102.42 | 48 | 409,720 | 41,963,203.05 |
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.25 | 2 | 150 | 3,037.60 | |||
| SOVRENINS | 0.44 | 0.44 | 0.46 | 0.44 | 0.46 | 0.02 | 4.55 | 0.44 | 16 | 889,173 | 392,999.07 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.02 | 70 | 1,348,549 | 70,148,444.50 |
| STERLINGNG | 4.10 | 4.10 | 4.10 | 4.01 | 4.01 | -0.09 | -2.20 | 4.05 | 104 | 3,551,410 | 14,400,514.01 |
| SUNUASSUR | 1.31 | 1.31 | 1.30 | 1.23 | 1.27 | -0.04 | -3.05 | 1.26 | 13 | 605,304 | 761,513.41 |
| TANTALIZER | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.46 | 25 | 1,257,903 | 583,380.96 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 17 | 9,109 | 3,220,942.40 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 85.38 | 49 | 18,301 | 1,562,602.12 | |||
| TRANSCORP | 11.15 | 11.15 | 11.30 | 10.95 | 10.95 | -0.20 | -1.79 | 11.04 | 262 | 3,816,921 | 42,140,183.35 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.35 | 5 | 5,030 | 6,790.50 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 67 | 278,916 | 93,883,125.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 1,230 | 4,575.60 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.08 | 57 | 1,017,627 | 13,312,381.60 | |||
| UBA | 21.90 | 21.90 | 21.70 | 20.95 | 21.00 | -0.90 | -4.11 | 21.17 | 641 | 19,781,835 | 418,863,650.00 |
| UCAP | 19.10 | 19.10 | 19.05 | 19.00 | 19.05 | -0.05 | -0.26 | 19.03 | 129 | 1,467,455 | 27,926,212.95 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 15.16 | 30 | 67,264 | 1,019,881.55 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.06 | 3 | 2,712 | 21,870.90 | |||
| UNITYBNK | 1.38 | 1.38 | 1.32 | 1.25 | 1.25 | -0.13 | -9.42 | 1.26 | 180 | 20,528,758 | 25,923,160.73 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 13 | 2,135,995 | 768,149.05 |
| UPDC | 1.34 | 1.34 | 1.22 | 1.21 | 1.21 | -0.13 | -9.70 | 1.23 | 18 | 351,794 | 431,819.88 |
| UPDCREIT | 4.00 | 4.00 | 4.10 | 4.05 | 4.05 | 0.05 | 1.25 | 4.04 | 44 | 994,804 | 4,020,624.20 |
| UPL | 2.50 | 2.50 | 2.50 | 0.00 | 2.42 | 4 | 2,233 | 5,402.32 | |||
| VERITASKAP | 0.64 | 0.70 | 0.70 | 0.60 | 0.69 | 0.05 | 7.81 | 0.68 | 72 | 59,174,738 | 40,219,771.88 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.94 | 31 | 45,077 | 8,336,421.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.81 | 33 | 144,588 | 2,575,007.35 | |||
| WAPCO | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.04 | 94 | 858,889 | 28,379,486.35 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 15 | 748,224 | 522,954.88 |
| WEMABANK | 7.00 | 7.00 | 6.75 | 6.50 | 6.75 | -0.25 | -3.57 | 6.56 | 145 | 3,315,942 | 21,768,404.65 |
| ZENITHBANK | 33.00 | 33.00 | 33.05 | 32.00 | 32.00 | -1.00 | -3.03 | 32.91 | 435 | 6,122,601 | 201,481,254.65 |
| TOTAL TRANSACTION (121) | 8,100 | 346,733,458 | 7,655,330,888 |
