| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.87 | 4 | 10,023 | 28,715.94 | |||
| ABCTRANS | 1.05 | 1.05 | 1.05 | 0.00 | 1.11 | 15 | 116,104 | 128,611.41 | |||
| ACADEMY | 2.80 | 2.80 | 3.00 | 3.00 | 3.00 | 0.20 | 7.14 | 3.00 | 8 | 112,692 | 337,987.05 |
| ACCESSCORP | 23.60 | 23.60 | 24.00 | 23.50 | 23.90 | 0.30 | 1.27 | 23.83 | 332 | 7,670,878 | 182,795,879.10 |
| AFRIPRUD | 16.00 | 16.00 | 15.10 | 14.40 | 14.40 | -1.60 | -10.00 | 14.61 | 280 | 7,603,634 | 111,081,630.50 |
| AIICO | 1.24 | 1.24 | 1.36 | 1.24 | 1.36 | 0.12 | 9.68 | 1.33 | 197 | 16,229,713 | 21,560,635.90 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2206.95 | 18 | 4,433 | 9,783,389.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.80 | 1 | 1 | 7.80 | |||
| ARADEL | 630.30 | 630.30 | 664.00 | 664.00 | 664.00 | 33.70 | 5.35 | 653.88 | 592 | 2,358,925 | 1,542,457,751.10 |
| AUSTINLAZ | 1.76 | 1.76 | 1.83 | 1.59 | 1.83 | 0.07 | 3.98 | 1.62 | 21 | 2,230,034 | 3,602,231.39 |
| BERGER | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 27 | 858,048 | 15,442,871.05 |
| BETAGLAS | 57.75 | 57.75 | 57.75 | 0.00 | 57.67 | 12 | 122,134 | 7,043,326.50 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 93.00 | 79 | 354,156 | 32,935,278.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 362.11 | 77 | 202,520 | 73,333,706.90 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.32 | 44 | 106,702 | 2,061,173.75 | |||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 38.04 | 25 | 152,878 | 5,815,011.10 | |||
| CAVERTON | 2.38 | 2.38 | 2.61 | 2.40 | 2.45 | 0.07 | 2.94 | 2.53 | 189 | 9,361,706 | 23,690,497.61 |
| CHAMPION | 3.90 | 3.90 | 3.90 | 0.00 | 3.72 | 7 | 97,607 | 363,078.04 | |||
| CHAMS | 1.99 | 1.99 | 1.95 | 1.93 | 1.94 | -0.05 | -2.51 | 1.94 | 84 | 3,236,529 | 6,293,993.60 |
| CILEASING | 3.85 | 3.85 | 3.97 | 3.75 | 3.97 | 0.12 | 3.12 | 3.81 | 51 | 2,785,921 | 10,619,987.00 |
| CONHALLPLC | 2.40 | 2.40 | 2.30 | 2.20 | 2.30 | -0.10 | -4.17 | 2.22 | 53 | 7,921,249 | 17,556,741.24 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 352.88 | 70 | 41,567 | 14,668,369.55 | |||
| CORNERST | 3.10 | 3.10 | 3.14 | 2.95 | 3.14 | 0.04 | 1.29 | 3.07 | 24 | 1,219,958 | 3,741,343.61 |
| CUSTODIAN | 14.05 | 14.05 | 14.30 | 13.90 | 13.90 | -0.15 | -1.07 | 14.10 | 63 | 1,645,161 | 23,197,936.05 |
| CUTIX | 2.25 | 2.25 | 2.30 | 2.20 | 2.23 | -0.02 | -0.89 | 2.23 | 163 | 10,401,732 | 23,243,437.08 |
| CWG | 6.40 | 6.40 | 6.55 | 6.55 | 6.55 | 0.15 | 2.34 | 6.31 | 74 | 1,293,293 | 8,163,146.85 |
| DAARCOMM | 0.53 | 0.53 | 0.56 | 0.56 | 0.56 | 0.03 | 5.66 | 0.56 | 38 | 869,577 | 487,657.44 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 88 | 217,666 | 93,814,046.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.00 | 0.00 | 34.20 | 123 | 594,587 | 20,333,618.90 | |||
| DEAPCAP | 1.14 | 1.14 | 1.14 | 1.08 | 1.08 | -0.06 | -5.26 | 1.09 | 29 | 1,605,606 | 1,753,884.74 |
| ELLAHLAKES | 3.06 | 3.06 | 3.20 | 3.05 | 3.05 | -0.01 | -0.33 | 3.10 | 112 | 4,586,431 | 14,201,956.33 |
| ETERNA | 22.70 | 22.70 | 24.90 | 24.80 | 24.80 | 2.10 | 9.25 | 24.73 | 67 | 1,040,306 | 25,728,607.70 |
| ETI | 27.00 | 27.00 | 28.00 | 27.00 | 28.00 | 1.00 | 3.70 | 27.33 | 72 | 6,035,732 | 164,955,103.00 |
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.69 | 19 | 103,275 | 691,363.55 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 3 | 1,031 | 17,887.85 | |||
| FBNH | 27.00 | 27.00 | 27.50 | 26.35 | 26.45 | -0.55 | -2.04 | 26.68 | 315 | 8,220,237 | 219,341,031.30 |
| FCMB | 8.90 | 8.90 | 9.20 | 8.90 | 9.05 | 0.15 | 1.69 | 9.03 | 150 | 7,757,952 | 70,055,191.70 |
| FIDELITYBK | 15.50 | 15.50 | 15.70 | 15.45 | 15.70 | 0.20 | 1.29 | 15.53 | 267 | 25,647,645 | 398,348,080.65 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 13.90 | 29 | 78,600 | 1,092,231.60 | |||
| FTNCOCOA | 1.76 | 1.76 | 1.78 | 1.76 | 1.76 | 0.00 | 0.00 | 1.78 | 34 | 847,892 | 1,509,249.40 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 16 | 1,828 | 1,891,980.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 8.93 | 7 | 27,654 | 246,939.86 | |||
| GTCO | 52.50 | 52.50 | 52.95 | 52.05 | 52.95 | 0.45 | 0.86 | 52.84 | 210 | 11,133,713 | 588,322,442.75 |
| GUINEAINS | 0.72 | 0.72 | 0.76 | 0.66 | 0.66 | -0.06 | -8.33 | 0.73 | 74 | 4,746,893 | 3,442,964.00 |
| GUINNESS | 65.00 | 65.00 | 67.00 | 67.00 | 67.00 | 2.00 | 3.08 | 66.83 | 38 | 718,432 | 48,011,024.70 |
| HMCALL | 4.70 | 4.70 | 5.10 | 5.10 | 5.10 | 0.40 | 8.51 | 5.10 | 18 | 432,633 | 2,206,520.45 |
| HONYFLOUR | 4.92 | 4.92 | 5.00 | 4.75 | 5.00 | 0.08 | 1.63 | 4.93 | 74 | 3,059,398 | 15,075,062.16 |
| IKEJAHOTEL | 8.80 | 8.80 | 9.15 | 9.15 | 9.15 | 0.35 | 3.98 | 9.18 | 27 | 550,578 | 5,053,656.60 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 5 | 313 | 10,704.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.32 | 5 | 5,679 | 35,913.50 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.41 | 36 | 723,368 | 3,189,502.18 |
| INTENEGINS | 1.33 | 1.33 | 1.46 | 1.46 | 1.46 | 0.13 | 9.77 | 1.45 | 8 | 705,512 | 1,025,411.63 |
| JAIZBANK | 2.59 | 2.59 | 2.60 | 2.50 | 2.56 | -0.03 | -1.16 | 2.56 | 125 | 10,219,426 | 26,117,797.79 |
| JAPAULGOLD | 2.18 | 2.18 | 2.20 | 2.18 | 2.20 | 0.02 | 0.92 | 2.19 | 129 | 7,902,599 | 17,313,476.51 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 142.61 | 49 | 189,597 | 27,038,740.95 | |||
| JOHNHOLT | 7.23 | 7.23 | 6.51 | 6.51 | 6.51 | -0.72 | -9.96 | 6.51 | 12 | 131,341 | 855,029.91 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 6 | 3,471 | 34,710.00 | |||
| LASACO | 2.79 | 2.79 | 2.80 | 2.64 | 2.80 | 0.01 | 0.36 | 2.74 | 38 | 3,070,722 | 8,426,704.40 |
| LEARNAFRCA | 3.21 | 3.21 | 3.53 | 3.28 | 3.53 | 0.32 | 9.97 | 3.47 | 21 | 1,497,481 | 5,198,577.57 |
| LINKASSURE | 0.99 | 0.99 | 0.99 | 0.00 | 0.95 | 10 | 154,122 | 146,679.83 | |||
| LIVESTOCK | 3.39 | 3.39 | 3.72 | 3.65 | 3.72 | 0.33 | 9.73 | 3.71 | 88 | 7,368,333 | 27,361,718.97 |
| MANSARD | 7.50 | 7.50 | 7.50 | 7.25 | 7.50 | 0.00 | 0.00 | 7.41 | 52 | 751,091 | 5,561,971.30 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.95 | 26 | 746,058 | 5,932,200.30 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.23 | 5 | 17,487 | 126,419.65 | |||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.64 | 2 | 651 | 2,370.90 | |||
| MRS | 145.20 | 145.20 | 159.70 | 159.70 | 159.70 | 14.50 | 9.99 | 159.70 | 105 | 1,600,928 | 255,668,200.70 |
| MTNN | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 0.00 | 176.82 | 205 | 1,659,660 | 293,464,621.00 |
| MULTIVERSE | 5.65 | 5.65 | 5.65 | 0.00 | 5.24 | 45 | 618,999 | 3,242,914.85 | |||
| NAHCO | 38.00 | 38.00 | 38.15 | 38.15 | 38.15 | 0.15 | 0.39 | 39.69 | 82 | 1,370,210 | 54,377,029.80 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.18 | 37 | 197,669 | 5,964,964.55 | |||
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 27.99 | 70 | 1,771,453 | 49,584,787.15 |
| NCR | 4.73 | 4.73 | 4.73 | 0.00 | 4.70 | 2 | 64 | 300.80 | |||
| NEIMETH | 2.05 | 2.05 | 2.05 | 1.91 | 2.05 | 0.00 | 0.00 | 2.02 | 32 | 1,592,988 | 3,218,834.82 |
| NEM | 10.50 | 10.50 | 10.80 | 10.80 | 10.80 | 0.30 | 2.86 | 10.57 | 39 | 396,368 | 4,188,453.95 |
| NESTLE | 860.00 | 860.00 | 860.00 | 0.00 | 867.07 | 33 | 15,117 | 13,107,541.00 | |||
| NGXGROUP | 28.45 | 28.45 | 28.20 | 28.20 | 28.20 | -0.25 | -0.88 | 28.11 | 25 | 293,050 | 8,237,891.90 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.95 | 12 | 30,113 | 3,431,398.50 | |||
| NNFM | 40.05 | 40.05 | 40.05 | 0.00 | 40.67 | 19 | 29,501 | 1,199,850.05 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.52 | 1.50 | 1.52 | 0.02 | 1.33 | 1.51 | 28 | 1,398,923 | 2,110,855.84 |
| NSLTECH | 0.55 | 0.55 | 0.57 | 0.57 | 0.57 | 0.02 | 3.64 | 0.57 | 20 | 1,356,827 | 774,810.20 |
| OANDO | 68.50 | 68.50 | 71.85 | 68.55 | 70.50 | 2.00 | 2.92 | 70.45 | 629 | 11,010,931 | 775,736,194.95 |
| OKOMUOIL | 367.00 | 367.00 | 367.00 | 0.00 | 361.82 | 67 | 199,945 | 72,343,601.50 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.63 | 0.68 | 0.00 | 0.00 | 0.66 | 19 | 690,970 | 458,489.26 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 438.34 | 130 | 537,393 | 235,560,228.90 | |||
| PRESTIGE | 0.80 | 0.80 | 0.81 | 0.79 | 0.79 | -0.01 | -1.25 | 0.80 | 38 | 6,370,167 | 5,102,659.65 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 21.85 | 13 | 26,890 | 587,477.05 | |||
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 4.48 | 8 | 208,849 | 934,680.93 | |||
| REGALINS | 0.52 | 0.52 | 0.54 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 43 | 3,903,761 | 2,048,405.77 |
| ROYALEX | 0.72 | 0.72 | 0.79 | 0.73 | 0.79 | 0.07 | 9.72 | 0.76 | 48 | 3,595,392 | 2,730,519.13 |
| RTBRISCOE | 2.50 | 2.50 | 2.47 | 2.25 | 2.47 | -0.03 | -1.20 | 2.34 | 43 | 1,541,986 | 3,608,274.65 |
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 53 | 131,763 | 675,944,190.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 181.37 | 12 | 5,664 | 1,027,272.95 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.24 | 16 | 40,689 | 1,027,070.25 | |||
| SOVRENINS | 0.85 | 0.85 | 0.85 | 0.84 | 0.85 | 0.00 | 0.00 | 0.86 | 28 | 1,900,184 | 1,626,870.08 |
| STANBIC | 58.90 | 58.90 | 58.55 | 58.55 | 58.55 | -0.35 | -0.59 | 58.54 | 51 | 4,105,348 | 240,337,096.25 |
| STERLINGNG | 4.90 | 4.90 | 5.00 | 4.90 | 4.99 | 0.09 | 1.84 | 4.97 | 159 | 43,558,393 | 216,662,105.87 |
| SUNUASSUR | 6.05 | 6.05 | 6.50 | 5.60 | 6.50 | 0.45 | 7.44 | 6.29 | 47 | 2,636,167 | 16,578,563.17 |
| TANTALIZER | 1.67 | 1.67 | 1.74 | 1.53 | 1.74 | 0.07 | 4.19 | 1.63 | 94 | 9,291,413 | 15,146,202.65 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 1.80 | 3 | 90,954 | 164,025.12 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 644.05 | 60 | 67,225 | 43,296,559.70 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 99.67 | 25 | 6,746 | 672,373.30 | |||
| TRANSCORP | 43.40 | 43.40 | 43.20 | 42.80 | 43.20 | -0.20 | -0.46 | 42.99 | 174 | 1,373,987 | 59,073,292.80 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 17 | 68,599 | 22,226,076.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.87 | 1.70 | 1.87 | -0.01 | -0.53 | 1.78 | 23 | 1,164,023 | 2,074,651.71 |
| UACN | 24.00 | 24.00 | 26.00 | 24.20 | 25.00 | 1.00 | 4.17 | 24.73 | 171 | 6,573,718 | 162,537,321.20 |
| UBA | 33.35 | 33.35 | 33.50 | 33.20 | 33.40 | 0.05 | 0.15 | 33.37 | 624 | 26,218,920 | 874,917,426.90 |
| UCAP | 18.60 | 18.60 | 19.00 | 18.70 | 19.00 | 0.40 | 2.15 | 18.80 | 223 | 5,227,991 | 98,284,538.40 |
| UNILEVER | 27.55 | 27.55 | 27.55 | 0.00 | 28.69 | 78 | 718,281 | 20,605,116.75 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.36 | 0.37 | 0.01 | 2.78 | 0.37 | 59 | 18,462,220 | 6,789,309.51 |
| UPDC | 1.45 | 1.45 | 1.49 | 1.40 | 1.49 | 0.04 | 2.76 | 1.46 | 37 | 1,454,799 | 2,117,948.50 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 4.99 | 28 | 124,496 | 620,734.30 | |||
| UPL | 3.77 | 3.77 | 3.77 | 0.00 | 3.86 | 10 | 22,991 | 88,856.10 | |||
| VERITASKAP | 1.20 | 1.20 | 1.27 | 1.21 | 1.27 | 0.07 | 5.83 | 1.24 | 64 | 6,561,986 | 8,126,635.60 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 40.82 | 8 | 15,080 | 615,531.00 | |||
| VITAFOAM | 22.45 | 22.45 | 22.55 | 22.00 | 22.00 | -0.45 | -2.00 | 22.39 | 68 | 3,228,806 | 72,293,088.70 |
| WAPCO | 70.50 | 70.50 | 70.50 | 0.00 | 67.11 | 192 | 2,468,879 | 165,678,930.00 | |||
| WAPIC | 1.54 | 1.54 | 1.69 | 1.69 | 1.69 | 0.15 | 9.74 | 1.69 | 50 | 5,999,886 | 10,137,554.36 |
| WEMABANK | 8.75 | 8.75 | 8.75 | 8.50 | 8.75 | 0.00 | 0.00 | 8.51 | 105 | 3,615,409 | 30,763,910.80 |
| ZENITHBANK | 44.00 | 44.00 | 44.95 | 44.00 | 44.70 | 0.70 | 1.59 | 44.21 | 345 | 15,983,409 | 706,627,202.95 |
| TOTAL TRANSACTION (119) | 9,553 | 389,438,695 | 9,198,648,609.61 |
