| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 2.78 | 13 | 108,030 | 300,215.72 | |||
| ABCTRANS | 1.35 | 1.35 | 1.35 | 0.00 | 1.29 | 68 | 566,673 | 729,775.34 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.94 | 5 | 4,137 | 12,172.19 | |||
| ACCESSCORP | 19.55 | 19.55 | 19.75 | 19.55 | 19.75 | 0.20 | 1.02 | 19.72 | 379 | 25,428,369 | 501,340,147.20 |
| AFRIPRUD | 10.65 | 10.65 | 10.35 | 9.60 | 9.60 | -1.05 | -9.86 | 9.67 | 94 | 2,865,461 | 27,722,290.20 |
| AIICO | 1.19 | 1.19 | 1.25 | 1.18 | 1.20 | 0.01 | 0.84 | 1.20 | 102 | 6,881,835 | 8,290,212.69 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2213.09 | 42 | 3,527 | 7,805,580.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 80 | 516.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.88 | 23 | 30,520 | 545,831.60 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.55 | 7 | 2,566 | 116,873.30 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 101.56 | 63 | 37,534 | 3,812,023.70 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.52 | 46 | 88,795 | 31,568,385.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.60 | 37 | 68,915 | 1,212,822.75 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.77 | 9 | 35,302 | 1,192,323.35 | |||
| CAVERTON | 2.50 | 2.50 | 2.68 | 2.40 | 2.40 | -0.10 | -4.00 | 2.48 | 179 | 9,194,464 | 22,828,836.34 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.12 | 6 | 54,350 | 169,619.50 | |||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.08 | -0.02 | -0.95 | 2.08 | 72 | 8,094,808 | 16,815,620.24 |
| CILEASING | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.08 | -1.94 | 4.10 | 29 | 625,817 | 2,568,564.59 |
| CONHALLPLC | 1.41 | 1.41 | 1.42 | 1.42 | 1.42 | 0.01 | 0.71 | 1.43 | 14 | 219,050 | 313,009.00 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 46 | 165,926 | 25,088,011.20 | |||
| CORNERST | 2.51 | 2.51 | 2.60 | 2.60 | 2.60 | 0.09 | 3.59 | 2.59 | 10 | 438,093 | 1,135,795.88 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.91 | 21 | 118,476 | 1,529,784.70 | |||
| CUTIX | 2.50 | 2.50 | 2.65 | 2.50 | 2.64 | 0.14 | 5.60 | 2.60 | 54 | 5,461,633 | 14,188,164.68 |
| CWG | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -0.45 | -6.98 | 6.31 | 45 | 983,617 | 6,206,749.30 |
| DAARCOMM | 0.76 | 0.76 | 0.73 | 0.69 | 0.73 | -0.03 | -3.95 | 0.69 | 32 | 1,057,540 | 734,505.30 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 82 | 14,953 | 6,444,743.00 | |||
| DANGSUGAR | 32.40 | 32.40 | 32.35 | 32.00 | 32.00 | -0.40 | -1.23 | 32.61 | 235 | 1,608,961 | 52,463,856.30 |
| DEAPCAP | 1.43 | 1.43 | 1.57 | 1.50 | 1.51 | 0.08 | 5.59 | 1.54 | 80 | 3,818,488 | 5,861,500.51 |
| ELLAHLAKES | 4.88 | 4.88 | 4.88 | 4.50 | 4.88 | 0.00 | 0.00 | 4.65 | 181 | 9,377,880 | 43,587,552.22 |
| ETERNA | 27.00 | 27.00 | 27.00 | 0.00 | 25.60 | 85 | 434,083 | 11,112,415.95 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.42 | 27 | 357,243 | 8,723,714.20 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.77 | 8 | 31,008 | 209,859.25 | |||
| EUNISELL | 2.90 | 2.90 | 2.90 | 0.00 | 2.90 | 1 | 2,000 | 5,800.00 | |||
| FBNH | 25.40 | 25.40 | 26.00 | 25.75 | 26.00 | 0.60 | 2.36 | 25.93 | 228 | 4,532,425 | 117,509,983.60 |
| FCMB | 8.40 | 8.40 | 8.50 | 8.45 | 8.45 | 0.05 | 0.60 | 8.49 | 152 | 2,654,478 | 22,533,342.35 |
| FIDELITYBK | 14.30 | 15.70 | 15.70 | 14.95 | 14.95 | 0.65 | 4.55 | 15.23 | 706 | 49,924,279 | 760,211,898.40 |
| FIDSON | 15.45 | 15.45 | 15.45 | 0.00 | 14.70 | 38 | 110,437 | 1,623,046.50 | |||
| FLOURMILL | 62.00 | 62.00 | 62.20 | 62.00 | 62.20 | 0.20 | 0.32 | 62.05 | 102 | 2,036,977 | 126,395,361.90 |
| FTNCOCOA | 1.98 | 1.98 | 2.00 | 1.98 | 1.98 | 0.00 | 0.00 | 1.99 | 94 | 4,988,711 | 9,913,529.98 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 19 | 732 | 757,620.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 2 | 4,235 | 13,340.25 | |||
| GTCO | 49.00 | 49.00 | 48.50 | 47.15 | 47.20 | -1.80 | -3.67 | 47.68 | 394 | 8,813,335 | 420,192,005.60 |
| GUINEAINS | 0.44 | 0.44 | 0.48 | 0.45 | 0.46 | 0.02 | 4.55 | 0.47 | 46 | 3,309,177 | 1,555,296.91 |
| GUINNESS | 68.00 | 68.00 | 61.50 | 61.20 | 61.20 | -6.80 | -10.00 | 61.21 | 75 | 10,296,687 | 630,225,807.90 |
| HONYFLOUR | 4.65 | 4.65 | 4.65 | 0.00 | 4.73 | 58 | 550,346 | 2,602,761.03 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.33 | 9 | 253,208 | 1,855,579.50 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 4 | 4,034 | 127,071.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 2 | 150 | 1,050.00 | |||
| INTBREW | 4.41 | 4.41 | 4.10 | 4.01 | 4.01 | -0.40 | -9.07 | 4.05 | 54 | 821,889 | 3,330,575.10 |
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 1.51 | 2 | 5,311 | 8,035.61 | |||
| JAIZBANK | 2.51 | 2.51 | 2.55 | 2.54 | 2.54 | 0.03 | 1.20 | 2.52 | 85 | 2,169,645 | 5,467,830.91 |
| JAPAULGOLD | 2.62 | 2.62 | 2.60 | 2.52 | 2.52 | -0.10 | -3.82 | 2.54 | 106 | 6,244,198 | 15,852,397.27 |
| JBERGER | 150.00 | 150.00 | 150.00 | 0.00 | 141.96 | 54 | 92,447 | 13,124,070.30 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.90 | 11 | 72,017 | 208,717.60 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 1,319 | 12,227.13 | |||
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.25 | 7 | 16,052 | 52,134.38 | |||
| LINKASSURE | 0.92 | 0.92 | 0.93 | 0.93 | 0.93 | 0.01 | 1.09 | 0.93 | 10 | 283,700 | 264,551.00 |
| LIVESTOCK | 3.60 | 3.60 | 3.96 | 3.34 | 3.74 | 0.14 | 3.89 | 3.72 | 231 | 11,160,621 | 41,485,949.51 |
| MANSARD | 5.51 | 5.51 | 5.51 | 0.00 | 5.64 | 32 | 360,480 | 2,032,210.78 | |||
| MAYBAKER | 7.25 | 7.25 | 7.00 | 6.80 | 7.00 | -0.25 | -3.45 | 6.88 | 41 | 1,027,885 | 7,073,425.80 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.75 | 10 | 7,402 | 64,792.98 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.83 | 15 | 7,869 | 950,786.50 | |||
| MTNN | 191.10 | 191.10 | 190.00 | 190.00 | 190.00 | -1.10 | -0.58 | 190.54 | 305 | 775,619 | 147,785,445.90 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.05 | 26 | 190,417 | 1,532,364.15 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.07 | 55 | 604,807 | 20,607,367.30 | |||
| NASCON | 30.00 | 30.00 | 32.75 | 30.40 | 30.40 | 0.40 | 1.33 | 30.58 | 122 | 1,641,301 | 50,192,371.40 |
| NB | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -1.50 | -5.00 | 28.73 | 89 | 760,717 | 21,855,731.50 |
| NEIMETH | 1.95 | 1.95 | 1.91 | 1.90 | 1.91 | -0.04 | -2.05 | 1.92 | 25 | 419,585 | 803,692.59 |
| NEM | 8.75 | 8.75 | 8.75 | 0.00 | 8.03 | 26 | 316,495 | 2,542,939.75 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 849.54 | 51 | 97,973 | 83,231,952.50 | |||
| NGXGROUP | 20.95 | 20.95 | 21.00 | 20.60 | 20.60 | -0.35 | -1.67 | 20.74 | 56 | 1,482,909 | 30,753,095.05 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.08 | 8 | 83,360 | 9,425,952.00 | |||
| NNFM | 32.55 | 32.55 | 32.55 | 0.00 | 31.40 | 16 | 19,659 | 617,307.00 | |||
| NPFMCRFBK | 1.60 | 1.61 | 1.62 | 1.61 | 1.62 | 0.02 | 1.25 | 1.62 | 35 | 1,369,359 | 2,224,456.39 |
| NSLTECH | 0.64 | 0.64 | 0.62 | 0.61 | 0.61 | -0.03 | -4.69 | 0.61 | 21 | 2,713,945 | 1,662,938.30 |
| OANDO | 77.00 | 77.00 | 79.95 | 72.50 | 72.50 | -4.50 | -5.84 | 76.53 | 708 | 9,914,377 | 758,785,415.15 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 345.92 | 82 | 166,724 | 57,673,515.00 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 14 | 849,613 | 579,576.10 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 450.49 | 58 | 71,503 | 32,211,272.50 | |||
| PRESTIGE | 0.52 | 0.52 | 0.55 | 0.53 | 0.53 | 0.01 | 1.92 | 0.54 | 23 | 3,624,913 | 1,948,985.02 |
| PZ | 17.65 | 17.65 | 19.20 | 17.65 | 19.20 | 1.55 | 8.78 | 18.16 | 48 | 1,112,844 | 20,206,353.40 |
| REDSTAREX | 4.08 | 4.08 | 4.08 | 0.00 | 4.01 | 14 | 141,868 | 568,792.76 | |||
| REGALINS | 0.50 | 0.50 | 0.55 | 0.50 | 0.55 | 0.05 | 10.00 | 0.53 | 103 | 7,068,658 | 3,748,663.29 |
| ROYALEX | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 18 | 945,323 | 642,881.79 |
| RTBRISCOE | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | -0.19 | -5.28 | 3.43 | 41 | 864,539 | 2,967,454.48 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.86 | 11 | 42,640 | 79,433.60 | |||
| SEPLAT | 4,964.70 | 4964.70 | 5217.20 | 5217.20 | 5,217.20 | 252.50 | 5.09 | 5382.73 | 151 | 417,086 | 2,245,059,610.80 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 186.08 | 14 | 1,899 | 353,361.20 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.34 | 7 | 16,054 | 374,675.00 | |||
| SOVRENINS | 0.62 | 0.62 | 0.62 | 0.00 | 0.62 | 10 | 339,454 | 210,503.98 | |||
| STANBIC | 57.95 | 57.95 | 57.00 | 57.00 | 57.00 | -0.95 | -1.64 | 57.00 | 51 | 4,087,823 | 233,003,135.40 |
| STERLINGNG | 5.00 | 5.00 | 5.00 | 4.76 | 4.98 | -0.02 | -0.40 | 4.95 | 120 | 10,681,824 | 52,885,417.49 |
| SUNUASSUR | 1.74 | 1.74 | 1.89 | 1.75 | 1.75 | 0.01 | 0.57 | 1.77 | 34 | 1,269,614 | 2,249,415.02 |
| TANTALIZER | 0.63 | 0.63 | 0.63 | 0.00 | 0.66 | 14 | 233,306 | 153,630.08 | |||
| THOMASWY | 1.83 | 1.83 | 1.83 | 0.00 | 1.87 | 6 | 13,551 | 25,398.33 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 609.34 | 53 | 24,828 | 15,128,749.40 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.00 | 17 | 83,061 | 6,728,048.80 | |||
| TRANSCORP | 11.05 | 11.05 | 11.20 | 11.10 | 11.10 | 0.05 | 0.45 | 11.13 | 220 | 4,834,408 | 53,790,620.80 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 279.71 | 89 | 220,053 | 61,550,998.90 | |||
| TRIPPLEG | 2.25 | 2.25 | 2.19 | 2.03 | 2.19 | -0.06 | -2.67 | 2.06 | 40 | 2,046,076 | 4,215,786.72 |
| UACN | 21.20 | 21.20 | 21.20 | 0.00 | 21.37 | 60 | 773,531 | 16,528,113.90 | |||
| UBA | 28.00 | 28.00 | 28.50 | 27.50 | 27.50 | -0.50 | -1.79 | 28.10 | 726 | 23,069,530 | 648,213,237.70 |
| UCAP | 18.35 | 18.35 | 18.35 | 18.00 | 18.00 | -0.35 | -1.91 | 18.10 | 190 | 3,931,334 | 71,169,789.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 91 | 3,367.00 | |||
| UNILEVER | 19.50 | 19.50 | 19.50 | 0.00 | 19.17 | 23 | 100,899 | 1,934,508.85 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 6 | 43.20 | |||
| UNIVINSURE | 0.36 | 0.35 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 37 | 7,994,570 | 2,831,555.40 |
| UPDC | 1.68 | 1.68 | 1.58 | 1.57 | 1.58 | -0.10 | -5.95 | 1.58 | 36 | 1,689,812 | 2,673,423.99 |
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.04 | 31 | 417,781 | 2,104,015.10 | |||
| UPL | 2.31 | 2.31 | 2.33 | 2.33 | 2.33 | 0.02 | 0.87 | 2.31 | 27 | 529,308 | 1,223,173.44 |
| VERITASKAP | 1.62 | 1.62 | 1.62 | 1.54 | 1.55 | -0.07 | -4.32 | 1.57 | 110 | 13,926,090 | 21,887,294.48 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 7 | 1,497 | 60,628.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.12 | 26 | 118,966 | 2,393,029.60 | |||
| WAPCO | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 0.00 | 36.49 | 97 | 1,026,443 | 37,451,094.60 |
| WAPIC | 0.77 | 0.77 | 0.84 | 0.80 | 0.80 | 0.03 | 3.90 | 0.80 | 28 | 402,259,608 | 321,830,252.52 |
| WEMABANK | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.05 | -0.61 | 8.18 | 90 | 1,893,238 | 15,492,150.90 |
| ZENITHBANK | 37.50 | 37.50 | 37.50 | 37.35 | 37.40 | -0.10 | -0.27 | 37.44 | 333 | 7,075,819 | 264,930,857.75 |
| TOTAL TRANSACTION (117) | 9,293 | 712,286,888 | 8,329,186,516.61 |
