| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.90 | 7 | 416 | 1,206.90 | |||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.80 | 12 | 123,021 | 98,413.88 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.86 | 12 | 44,700 | 83,317.60 | |||
| ACCESSCORP | 19.35 | 19.30 | 19.35 | 19.00 | 19.15 | -0.20 | -1.03 | 19.24 | 815 | 72,819,720 | 1,400,898,371.80 |
| AFRIPRUD | 9.85 | 9.85 | 10.10 | 9.55 | 9.80 | -0.05 | -0.51 | 9.86 | 138 | 5,346,750 | 52,725,042.35 |
| AIICO | 1.02 | 1.02 | 1.03 | 1.00 | 1.01 | -0.01 | -0.98 | 1.01 | 127 | 18,253,241 | 18,505,352.12 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2137.75 | 15 | 375 | 801,655.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.05 | 1 | 800 | 5,640.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.60 | 9 | 3,194 | 46,627.30 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 49.35 | 9 | 2,222 | 109,646.40 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 22 | 68,491 | 8,828,489.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.26 | 64 | 20,178 | 6,906,057.10 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 17.69 | 27 | 79,907 | 1,413,899.30 | |||
| CAP | 36.00 | 36.00 | 35.95 | 34.00 | 35.95 | -0.05 | -0.14 | 34.20 | 63 | 13,690,460 | 468,206,297.20 |
| CAVERTON | 1.47 | 1.47 | 1.47 | 0.00 | 1.48 | 13 | 176,061 | 260,862.45 | |||
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.31 | 4 | 7,102 | 23,496.60 | |||
| CHAMS | 2.12 | 2.12 | 2.10 | 2.09 | 2.10 | -0.02 | -0.94 | 2.10 | 71 | 3,328,897 | 6,984,894.32 |
| CONHALLPLC | 1.39 | 1.39 | 1.40 | 1.30 | 1.40 | 0.01 | 0.72 | 1.36 | 19 | 1,627,828 | 2,219,724.24 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 125.62 | 23 | 4,099 | 514,930.65 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.96 | 20 | 215,916 | 423,694.36 | |||
| CUSTODIAN | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 9.41 | 35 | 438,846 | 4,129,298.40 |
| CUTIX | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.01 | -0.17 | 5.82 | 67 | 665,080 | 3,870,992.00 |
| CWG | 6.50 | 6.50 | 6.50 | 0.00 | 5.92 | 29 | 670,091 | 3,969,112.95 | |||
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 10 | 323,660 | 152,170.20 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 66 | 92,649 | 54,764,823.90 | |||
| DANGSUGAR | 40.50 | 40.50 | 39.00 | 39.00 | 39.00 | -1.50 | -3.70 | 39.59 | 197 | 2,041,217 | 80,819,850.95 |
| DEAPCAP | 0.51 | 0.51 | 0.56 | 0.53 | 0.56 | 0.05 | 9.80 | 0.55 | 27 | 2,099,215 | 1,161,477.40 |
| ELLAHLAKES | 2.98 | 2.98 | 2.99 | 2.99 | 2.99 | 0.01 | 0.34 | 2.99 | 27 | 11,759,772 | 35,164,158.30 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.15 | 1 | 200 | 3,830.00 | |||
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 16.75 | 32 | 187,097 | 3,134,615.00 | |||
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 21.26 | 47 | 178,447 | 3,793,038.20 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.10 | 10 | 11,274 | 57,474.60 | |||
| FBNH | 21.85 | 21.85 | 21.85 | 21.50 | 21.50 | -0.35 | -1.60 | 21.67 | 240 | 2,532,692 | 54,894,887.75 |
| FCMB | 7.60 | 7.60 | 8.00 | 7.50 | 8.00 | 0.40 | 5.26 | 7.79 | 160 | 133,915,423 | 1,043,162,047.60 |
| FIDELITYBK | 10.80 | 10.80 | 10.70 | 10.60 | 10.70 | -0.10 | -0.93 | 10.66 | 259 | 7,763,220 | 82,749,556.20 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.46 | 26 | 107,310 | 1,443,993.60 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.87 | 64 | 268,987 | 12,069,960.90 | |||
| FTNCOCOA | 1.70 | 1.70 | 1.70 | 1.54 | 1.63 | -0.07 | -4.12 | 1.60 | 48 | 3,760,359 | 6,004,799.64 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 22 | 4,865 | 4,378,500.00 | |||
| GTCO | 45.05 | 45.05 | 45.05 | 45.00 | 45.00 | -0.05 | -0.11 | 45.00 | 435 | 21,091,416 | 949,128,262.20 |
| GUINNESS | 64.05 | 64.05 | 64.05 | 0.00 | 63.20 | 36 | 78,484 | 4,960,171.45 | |||
| HONYFLOUR | 3.18 | 3.18 | 3.20 | 3.20 | 3.20 | 0.02 | 0.63 | 3.20 | 36 | 794,481 | 2,545,904.45 |
| IKEJAHOTEL | 7.10 | 7.10 | 7.10 | 0.00 | 7.08 | 18 | 26,580 | 188,187.50 | |||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.75 | 5 | 1,850 | 25,430.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 1 | 720 | 4,968.00 | |||
| INTBREW | 3.70 | 3.70 | 4.07 | 4.05 | 4.07 | 0.37 | 10.00 | 4.06 | 86 | 3,051,382 | 12,376,862.16 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.55 | 10 | 441,258 | 685,695.06 |
| JAIZBANK | 2.16 | 2.16 | 2.16 | 2.15 | 2.16 | 0.00 | 0.00 | 2.16 | 89 | 2,064,571 | 4,458,061.79 |
| JAPAULGOLD | 1.90 | 1.90 | 1.91 | 1.88 | 1.90 | 0.00 | 0.00 | 1.90 | 53 | 2,961,316 | 5,618,939.24 |
| JBERGER | 92.50 | 92.50 | 92.50 | 0.00 | 86.96 | 56 | 361,753 | 31,458,498.60 | |||
| JOHNHOLT | 2.83 | 2.83 | 2.83 | 0.00 | 2.66 | 6 | 35,432 | 94,411.60 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 10 | 5,662 | 48,410.10 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.74 | 18 | 60,872 | 227,684.43 | |||
| LINKASSURE | 0.93 | 0.93 | 0.93 | 0.00 | 0.92 | 18 | 76,109 | 70,193.48 | |||
| LIVESTOCK | 2.41 | 2.41 | 2.41 | 2.30 | 2.30 | -0.11 | -4.56 | 2.35 | 71 | 2,260,396 | 5,305,373.79 |
| MANSARD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00 | 4.95 | 68 | 723,416 | 3,584,136.54 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.85 | 31 | 307,720 | 1,800,264.02 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.33 | 3 | 295 | 1,572.65 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.02 | 2 | 787 | 3,160.67 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 121.06 | 12 | 866 | 104,835.60 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 199.62 | 291 | 422,254 | 84,292,348.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 4 | 18,095 | 182,759.50 | |||
| NAHCO | 39.40 | 39.40 | 39.40 | 0.00 | 38.18 | 92 | 1,183,624 | 45,188,377.45 | |||
| NASCON | 35.40 | 35.40 | 34.75 | 34.75 | 34.75 | -0.65 | -1.84 | 34.51 | 70 | 1,925,767 | 66,451,709.70 |
| NB | 29.75 | 29.75 | 29.75 | 0.00 | 29.92 | 48 | 443,340 | 13,266,527.50 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 5 | 625 | 2,702.00 | |||
| NEIMETH | 1.87 | 1.87 | 1.88 | 1.82 | 1.88 | 0.01 | 0.53 | 1.87 | 25 | 2,042,901 | 3,813,130.04 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.08 | 15 | 113,500 | 917,005.00 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 842.05 | 52 | 13,880 | 11,687,587.80 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 22.09 | 12 | 24,179 | 534,112.10 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.37 | 12 | 1,050 | 116,938.40 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 5 | 19 | 826.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.17 | 5 | 5,006 | 311,209.50 | |||
| NSLTECH | 0.53 | 0.53 | 0.52 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 36 | 1,752,811 | 855,274.78 |
| OANDO | 18.00 | 18.00 | 18.15 | 17.85 | 17.95 | -0.05 | -0.28 | 17.93 | 283 | 6,999,299 | 125,513,731.80 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 309.03 | 65 | 109,576 | 33,862,640.20 | |||
| OMATEK | 0.67 | 0.67 | 0.70 | 0.70 | 0.70 | 0.03 | 4.48 | 0.70 | 12 | 186,523 | 130,367.80 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 357.11 | 48 | 26,881 | 9,599,466.60 | |||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 11 | 283,677 | 148,838.40 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.54 | 13 | 32,090 | 594,843.50 | |||
| REDSTAREX | 3.95 | 3.95 | 3.95 | 0.00 | 3.99 | 13 | 170,863 | 681,360.07 | |||
| ROYALEX | 0.67 | 0.67 | 0.72 | 0.67 | 0.67 | 0.00 | 0.00 | 0.68 | 22 | 1,584,542 | 1,083,642.54 |
| RTBRISCOE | 0.73 | 0.73 | 0.72 | 0.67 | 0.67 | -0.06 | -8.22 | 0.71 | 17 | 2,703,748 | 1,931,059.60 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.99 | 1 | 380 | 756.20 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3458.35 | 34 | 9,786 | 33,843,411.70 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 6 | 2,691 | 300,046.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.04 | 14 | 24,529 | 540,729.60 | |||
| SOVRENINS | 0.50 | 0.50 | 0.55 | 0.50 | 0.55 | 0.05 | 10.00 | 0.52 | 58 | 3,897,256 | 2,042,448.57 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 54.03 | 31 | 132,471 | 7,157,548.05 | |||
| STERLINGNG | 3.90 | 3.90 | 4.00 | 4.00 | 4.00 | 0.10 | 2.56 | 3.97 | 53 | 569,913 | 2,261,422.86 |
| SUNUASSUR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.36 | 21 | 370,485 | 502,446.83 |
| TANTALIZER | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 18 | 490,420 | 233,653.89 |
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 2.07 | 3 | 1,100 | 2,280.70 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 414.60 | 59 | 30,458 | 12,627,886.40 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.55 | 2 | 3,994 | 10,184.70 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.60 | 14 | 56,017 | 4,963,106.20 | |||
| TRANSCORP | 12.00 | 12.00 | 11.95 | 11.90 | 11.95 | -0.05 | -0.42 | 11.91 | 169 | 6,170,791 | 73,481,037.95 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.25 | 1 | 320 | 400.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 40 | 28,834 | 9,705,524.40 | |||
| UACN | 15.35 | 15.35 | 15.60 | 15.35 | 15.60 | 0.25 | 1.63 | 15.40 | 60 | 890,401 | 13,715,274.00 |
| UBA | 22.70 | 22.70 | 22.50 | 21.55 | 21.55 | -1.15 | -5.07 | 21.99 | 675 | 29,077,566 | 639,548,238.65 |
| UCAP | 38.65 | 38.65 | 38.50 | 37.00 | 37.00 | -1.65 | -4.27 | 37.75 | 756 | 19,083,278 | 720,346,312.15 |
| UNILEVER | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.10 | -0.55 | 18.01 | 60 | 1,601,103 | 28,829,138.15 |
| UNIVINSURE | 0.34 | 0.34 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00 | 0.34 | 73 | 22,921,801 | 7,679,679.42 |
| UPDC | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 | -2.29 | 1.28 | 24 | 1,112,868 | 1,428,375.42 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.83 | 26 | 132,101 | 637,579.80 | |||
| UPL | 2.27 | 2.27 | 2.27 | 0.00 | 2.40 | 9 | 140,200 | 336,256.04 | |||
| VERITASKAP | 1.01 | 1.01 | 1.06 | 1.00 | 1.04 | 0.03 | 2.97 | 1.02 | 88 | 7,682,209 | 7,826,163.47 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.49 | 19 | 11,387 | 472,452.50 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 18.53 | 19 | 127,197 | 2,356,835.15 | |||
| WAPCO | 36.70 | 36.70 | 37.00 | 37.00 | 37.00 | 0.30 | 0.82 | 36.84 | 79 | 742,516 | 27,354,132.30 |
| WAPIC | 0.77 | 0.77 | 0.77 | 0.00 | 0.77 | 23 | 214,426 | 166,068.12 | |||
| WEMABANK | 6.15 | 6.15 | 6.25 | 6.00 | 6.25 | 0.10 | 1.63 | 6.08 | 119 | 4,701,677 | 28,581,046.95 |
| ZENITHBANK | 36.90 | 36.90 | 37.00 | 35.65 | 36.90 | 0.00 | 0.00 | 36.42 | 762 | 60,060,941 | 2,187,380,833.60 |
| TOTAL TRANSACTION (114) | 8,374 | 497,312,514 | 8,602,970,960 |
