| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 2.70 | 7.00 | 50,943 | 137,473 | 17,813.05 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.68 | 6.00 | 4,745 | 3,248 | 21,910.32 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 2.00 | 3.00 | 11,008 | 22,016 | 117,270.00 | |||
| ACCESSCORP | 16.95 | 16.95 | 17.45 | 16.90 | 17.00 | 0.05 | 17.08 | 606.00 | 35,576,261 | 607,587,081 | 469,129,616.55 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.57 | 45.00 | 289,643 | 1,901,768 | 755,335.05 | |||
| AIICO | 0.99 | 0.99 | 1.00 | 0.98 | 0.98 | -0.01 | 0.99 | 92.00 | 5,941,693 | 5,864,133 | 4,407,095.20 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 2065.97 | 34.00 | 11,628 | 24,023,145 | 1,633,786.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 7.61 | 3.00 | 8,506 | 64,713 | 12,712,802.50 | |||
| BERGER | 14.90 | 14.90 | 14.90 | 14.99 | 50.00 | 44,312 | 664,410 | 82,843.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 53.75 | 8.00 | 25,397 | 1,365,089 | 4,107,398.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 128.90 | 55.00 | 12,961 | 1,670,673 | 2,156,755.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 343.00 | 48.00 | 13,920 | 4,774,549 | 440,411.15 | |||
| CADBURY | 16.25 | 16.25 | 16.25 | 15.99 | 33.00 | 72,869 | 1,164,873 | 2,440,949.50 | |||
| CAP | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.00 | 32.76 | 35.00 | 659,332 | 21,599,000 | 1,280,982.23 |
| CAVERTON | 1.42 | 1.42 | 1.33 | 1.30 | 1.30 | -0.12 | 1.32 | 28.00 | 1,155,129 | 1,519,076 | 339,924.05 |
| CHAMPION | 2.97 | 2.97 | 2.97 | 2.80 | 12.00 | 81,200 | 227,169 | 8,950,993.67 | |||
| CHAMS | 1.50 | 1.50 | 1.40 | 1.35 | 1.40 | -0.10 | 1.41 | 60.00 | 1,584,577 | 2,232,270 | 4,407,095.20 |
| CILEASING | 3.13 | 3.13 | 3.13 | 2.93 | 8.00 | 23,211 | 68,054 | 1,633,786.00 | |||
| CONOIL | 96.90 | 96.90 | 96.90 | 91.31 | 22.00 | 45,650 | 4,168,240 | 12,712,802.50 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 1.90 | 1.90 | -0.20 | 2.00 | 10.00 | 474,145 | 947,291 | 82,843.50 |
| CUSTODIAN | 9.60 | 9.60 | 9.60 | 9.81 | 22.00 | 325,150 | 3,189,568 | 4,107,398.50 | |||
| CUTIX | 3.04 | 3.04 | 3.05 | 3.05 | 3.05 | 0.01 | 3.06 | 18.00 | 1,131,194 | 3,457,054 | 2,156,755.50 |
| CWG | 6.00 | 6.00 | 6.00 | 5.49 | 10.00 | 13,057 | 71,703 | 440,411.15 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.57 | 2.00 | 43 | 25 | 2,440,949.50 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 591.10 | 62.00 | 10,244 | 6,055,228 | 1,280,982.23 | |||
| DANGSUGAR | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.05 | 39.47 | 194.00 | 1,359,227 | 53,651,786 | 339,924.05 |
| DEAPCAP | 0.44 | 0.44 | 0.41 | 0.40 | 0.40 | -0.04 | 0.40 | 25.00 | 3,019,682 | 1,220,190 | 8,950,993.67 |
| ELLAHLAKES | 3.15 | 3.15 | 3.18 | 3.05 | 3.18 | 0.03 | 3.14 | 16.00 | 593,026 | 1,860,328 | 473,384.25 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 1.00 | 1 | 19 | 1,074,194.00 | |||
| ETERNA | 11.15 | 11.15 | 11.15 | 11.81 | 26.00 | 107,313 | 1,267,722 | 4,441,998.50 | |||
| ETI | 24.05 | 24.05 | 24.05 | 21.72 | 21.00 | 84,613 | 1,837,627 | 281,390.00 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 5.45 | 5.00 | 5,089 | 27,740 | 4,082,315.50 | |||
| FBNH | 22.65 | 22.65 | 22.70 | 22.40 | 22.55 | -0.10 | 22.41 | 239.00 | 5,057,040 | 113,324,672 | 702,459.80 |
| FCMB | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -0.15 | 6.84 | 75.00 | 703,053 | 4,810,853 | 231,666.40 |
| FIDELITYBK | 8.90 | 8.90 | 8.85 | 8.50 | 8.50 | -0.40 | 8.60 | 186.00 | 6,730,943 | 57,874,850 | 60,365.85 |
| FIDSON | 15.75 | 15.75 | 15.75 | 14.20 | 15.00 | 31,891 | 452,852 | 7,217,922.10 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 37.66 | 52.00 | 653,230 | 24,601,937 | 82,776,312.65 | |||
| FTNCOCOA | 1.39 | 1.39 | 1.39 | 1.27 | 40.00 | 1,531,968 | 1,942,912 | 558,488.15 | |||
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 900.00 | 20.00 | 4,304 | 3,873,600 | 1,347,361.98 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 2.84 | 2.00 | 1,603 | 4,554 | 231.60 | |||
| GTCO | 39.40 | 39.40 | 39.35 | 38.00 | 38.00 | -1.40 | 38.51 | 403.00 | 35,008,420 | 1,348,157,953 | 5,030,290.30 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 14.00 | 601,250 | 194,476 | 1,086,831.80 |
| GUINNESS | 53.00 | 53.00 | 50.20 | 50.20 | 50.20 | -2.80 | 51.52 | 72.00 | 1,355,636 | 69,843,148 | 66,814.00 |
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 3.05 | 35.00 | 189,613 | 577,617 | 45,039,162.00 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 7.33 | 24.00 | 198,066 | 1,451,624 | 3,826,052.05 | |||
| IMG | 12.40 | 12.40 | 12.40 | 11.90 | 11.00 | 54,085 | 643,465 | 36,085,745.80 | |||
| INTBREW | 3.99 | 3.99 | 3.99 | 3.93 | 22.00 | 116,797 | 459,134 | 89,360.60 | |||
| INTENEGINS | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -0.08 | 1.41 | 15.00 | 600,660 | 849,129 | 24,162,904.95 |
| JAIZBANK | 2.08 | 2.08 | 2.20 | 2.08 | 2.11 | 0.03 | 2.12 | 131.00 | 11,959,029 | 25,294,975 | 2,841,146.74 |
| JAPAULGOLD | 1.93 | 1.93 | 1.95 | 1.80 | 1.90 | -0.03 | 1.89 | 100.00 | 5,229,155 | 9,869,549 | 31,482,900.00 |
| JBERGER | 79.30 | 79.30 | 85.00 | 85.00 | 85.00 | 5.70 | 83.18 | 179.00 | 667,686 | 55,536,589 | 10,232.76 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 2.17 | 4.00 | 72,007 | 156,025 | 1,616,280,859.30 | |||
| JULI | 9.49 | 9.49 | 9.49 | 8.55 | 1.00 | 72 | 616 | 207,630.08 | |||
| LASACO | 2.03 | 2.03 | 2.03 | 2.00 | 11.00 | 225,150 | 450,389 | 9,888,156.50 | |||
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 3.29 | 9.00 | 110,370 | 362,784 | 900,694.92 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.80 | 11.00 | 115,000 | 91,671 | 586,296.42 | |||
| LIVESTOCK | 1.70 | 1.70 | 1.69 | 1.63 | 1.69 | -0.01 | 1.65 | 26.00 | 374,991 | 620,170 | 363,798.00 |
| MANSARD | 5.03 | 5.03 | 5.10 | 5.07 | 5.07 | 0.04 | 5.09 | 65.00 | 1,423,787 | 7,251,992 | 481.84 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 6.11 | 18.00 | 123,372 | 753,380 | 153,498.85 | |||
| MBENEFIT | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.57 | 11.00 | 1,077,633 | 611,415 | 483,096.84 |
| MEYER | 5.30 | 5.30 | 5.30 | 4.77 | 7.00 | 5,739 | 27,383 | 24,299,768.03 | |||
| MRS | 135.00 | 135.00 | 135.00 | 121.52 | 18.00 | 72,510 | 8,811,499 | 9,975,134.33 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 228.13 | 214.00 | 78,489 | 17,905,673 | 4,460,038.40 | |||
| MULTIVERSE | 13.75 | 13.75 | 12.40 | 12.40 | 12.40 | -1.35 | 12.40 | 7.00 | 107,672 | 1,335,133 | 9,838.45 |
| NAHCO | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 31.07 | 52.00 | 1,042,085 | 32,374,127 | 17,587.35 |
| NASCON | 35.00 | 35.00 | 35.00 | 33.89 | 91.00 | 1,262,650 | 42,788,334 | 1,122,716.72 | |||
| NB | 23.10 | 23.10 | 23.90 | 23.15 | 23.90 | 0.80 | 23.19 | 279.00 | 10,610,335 | 246,060,154 | 935,464.92 |
| NCR | 4.32 | 4.32 | 4.32 | 3.89 | 1.00 | 300 | 1,167 | 27,251.20 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.76 | 9.00 | 66,584 | 116,981 | 406,032.50 | |||
| NEM | 8.45 | 8.45 | 8.45 | 7.82 | 7.00 | 48,902 | 382,356 | 8,079,132.29 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 900.21 | 72.00 | 10,775 | 9,699,748 | 1,248,707.40 | |||
| NGXGROUP | 23.30 | 23.30 | 22.50 | 22.10 | 22.10 | -1.20 | 22.43 | 27.00 | 810,848 | 18,186,848 | 793,671.46 |
| NIDF | 114.00 | 114.00 | 114.00 | 106.93 | 17.00 | 29,607 | 3,165,762 | 28,945.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 43.53 | 5.00 | 1,022 | 44,487 | 10,767.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.85 | 3.00 | 11,839 | 21,902 | 16,756,435.20 | |||
| OANDO | 10.10 | 10.10 | 10.50 | 10.25 | 10.50 | 0.40 | 10.34 | 129.00 | 2,967,288 | 30,679,973 | 506,375,870.10 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 249.57 | 31.00 | 49,975 | 12,472,483 | 4,938,361.50 | |||
| OMATEK | 0.65 | 0.65 | 0.70 | 0.64 | 0.70 | 0.05 | 0.66 | 26.00 | 1,453,619 | 963,753 | 77,219,184.80 |
| PRESCO | 267.20 | 267.20 | 267.20 | 246.40 | 33.00 | 79,867 | 19,679,234 | 30,691,063.45 | |||
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.51 | 12.00 | 573,000 | 291,780 | 215.00 | |||
| PZ | 22.00 | 22.00 | 22.00 | 21.64 | 27.00 | 77,089 | 1,668,281 | 127,492.51 | |||
| REGALINS | 0.36 | 0.36 | 0.37 | 0.36 | 0.37 | 0.01 | 0.36 | 14.00 | 1,896,130 | 689,194 | 1,577,527.50 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.55 | 0.55 | -0.05 | 0.57 | 8.00 | 287,069 | 164,703 | 431,635,968.30 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.45 | 10.00 | 182,064 | 82,379 | 21,963,103.50 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 1.94 | 2.00 | 7,000 | 13,580 | 291,632.50 | |||
| SEPLAT | 2962.20 | 2962.20 | 2962.20 | 2980.89 | 39.00 | 96,554 | 287,817,178 | 223,400.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 20.70 | 8.00 | 271,170 | 5,613,491 | 15,909.58 | |||
| SOVRENINS | 0.40 | 0.40 | 0.40 | 0.39 | 9.00 | 73,300 | 28,918 | 13,966.12 | |||
| STANBIC | 52.00 | 52.00 | 52.00 | 50.66 | 47.00 | 69,663 | 3,529,401 | 18,896,943.90 | |||
| STERLINGNG | 4.20 | 4.20 | 4.25 | 4.25 | 4.25 | 0.05 | 4.22 | 50.00 | 747,524 | 3,155,447 | 12,523,294.70 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 1.14 | 4.00 | 10,650 | 12,154 | 678,934.45 | |||
| TANTALIZER | 0.50 | 0.50 | 0.54 | 0.54 | 0.54 | 0.04 | 0.53 | 42.00 | 739,736 | 393,631 | 9,687,810.80 |
| THOMASWY | 1.77 | 1.77 | 1.77 | 1.61 | 1.00 | 664 | 1,069 | 28,488.44 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 343.70 | 33.00 | 42,232 | 14,515,152 | 2,639,419.05 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 2.75 | 1.00 | 500 | 1,375 | 362,471.24 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 88.92 | 17.00 | 6,890 | 612,642 | 1,822,158.72 | |||
| TRANSCORP | 11.15 | 11.15 | 11.55 | 10.50 | 11.15 | 0.00 | 11.22 | 368.00 | 25,433,016 | 285,383,106 | 214,316.57 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 1.17 | 1.00 | 210 | 246 | 27,779.57 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 336.60 | 46.00 | 157,850 | 53,132,310 | 193,136,941.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 3.72 | 1.00 | 5,000 | 18,600 | 12,370.95 | |||
| UACN | 13.50 | 13.50 | 13.50 | 13.58 | 32.00 | 265,848 | 3,611,279 | 12,665,103.50 | |||
| UBA | 20.80 | 20.80 | 20.85 | 20.30 | 20.35 | -0.45 | 20.50 | 677.00 | 31,279,532 | 641,165,569 | 136,991.60 |
| UCAP | 18.10 | 18.10 | 17.75 | 17.75 | 17.75 | -0.35 | 17.84 | 139.00 | 1,867,097 | 33,306,576 | 4,612,480.65 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 15.06 | 32.00 | 443,150 | 6,671,637 | 5,731,935.07 |
| UNITYBNK | 1.62 | 1.62 | 1.62 | 1.53 | 1.57 | -0.05 | 1.58 | 34.00 | 1,783,009 | 2,816,723 | 52,283.80 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 0.35 | 40.00 | 7,086,170 | 2,484,277 | 815,387.86 |
| UPDC | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 1.22 | 21.00 | 596,580 | 729,554 | 26,624.20 |
| UPDCREIT | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 22.00 | 373,765 | 1,496,893 | 25,669,736.10 |
| UPL | 2.15 | 2.15 | 2.15 | 2.05 | 15.00 | 130,136 | 267,408 | 14,638,465.43 | |||
| VERITASKAP | 0.56 | 0.56 | 0.59 | 0.56 | 0.56 | 0.00 | 0.58 | 18.00 | 8,995,121 | 5,258,802 | 260,675,307.90 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 182.70 | 1.00 | 200 | 36,540 | 11,056,973.40 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 17.09 | 35.00 | 157,202 | 2,686,853 | 1,860.00 | |||
| WAPCO | 33.50 | 33.50 | 35.00 | 35.00 | 35.00 | 1.50 | 33.80 | 141.00 | 747,722 | 25,272,690 | 4,242,520.85 |
| WAPIC | 0.64 | 0.64 | 0.69 | 0.65 | 0.69 | 0.05 | 0.67 | 20.00 | 1,960,540 | 1,314,283 | 502,443,640.30 |
| WEMABANK | 6.95 | 6.95 | 6.95 | 6.69 | 72.00 | 1,106,896 | 7,401,197 | 22,402,008.20 | |||
| ZENITHBANK | 32.50 | 32.50 | 32.95 | 30.75 | 31.00 | -1.50 | 31.38 | 854.00 | 35,357,512 | 1,109,564,372 | 5,230,519.00 |
| TOTAL TRANSACTION (116) | 268,490,477 | 5,428,631,877 | 4,682,661,826 |
