| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.28 | 2.28 | 2.28 | 0.00 | 2.47 | 7 | 2,803 | 6,930.14 | |||
| ABCTRANS | 1.15 | 1.15 | 1.26 | 1.26 | 1.26 | 0.11 | 9.57 | 1.25 | 24 | 245,327 | 307,641.36 |
| ACADEMY | 3.17 | 3.17 | 3.17 | 0.00 | 2.99 | 21 | 176,067 | 526,659.60 | |||
| ACCESSCORP | 19.35 | 19.35 | 19.60 | 19.40 | 19.50 | 0.15 | 0.78 | 19.50 | 461 | 17,384,066 | 338,928,559.65 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.99 | 37 | 742,935 | 6,678,579.50 |
| AIICO | 1.18 | 1.18 | 1.20 | 1.18 | 1.20 | 0.02 | 1.69 | 1.19 | 80 | 5,521,358 | 6,561,594.70 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2371.40 | 12 | 359 | 851,331.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 500 | 3,925.00 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.63 | 20 | 59,471 | 1,167,290.40 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 43.37 | 13 | 111,722 | 4,844,858.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.60 | 67 | 248,725 | 25,519,247.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 364.31 | 73 | 9,879 | 3,599,013.60 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 19.09 | 77 | 654,771 | 12,501,853.80 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.88 | 32 | 171,069 | 5,624,523.60 | |||
| CAVERTON | 3.65 | 3.29 | 3.29 | 3.29 | 3.29 | -0.36 | -9.86 | 3.29 | 87 | 2,068,406 | 6,805,055.74 |
| CHAMPION | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -0.09 | -2.81 | 3.13 | 11 | 307,372 | 962,027.62 |
| CHAMS | 2.10 | 2.10 | 2.14 | 2.00 | 2.00 | -0.10 | -4.76 | 2.07 | 92 | 8,098,414 | 16,769,516.49 |
| CILEASING | 4.30 | 4.30 | 4.40 | 4.15 | 4.16 | -0.14 | -3.26 | 4.29 | 40 | 2,209,618 | 9,469,324.92 |
| CONHALLPLC | 1.41 | 1.41 | 1.41 | 0.00 | 1.45 | 11 | 189,107 | 274,077.36 | |||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 29 | 5,276 | 797,731.20 | |||
| CORNERST | 2.51 | 2.51 | 2.50 | 2.38 | 2.50 | -0.01 | -0.40 | 2.46 | 18 | 1,024,083 | 2,523,883.31 |
| CUSTODIAN | 13.00 | 13.00 | 13.00 | 0.00 | 12.75 | 40 | 230,029 | 2,933,355.30 | |||
| CUTIX | 2.71 | 2.71 | 2.70 | 2.66 | 2.66 | -0.05 | -1.85 | 2.69 | 87 | 2,075,145 | 5,573,539.53 |
| CWG | 6.35 | 6.35 | 6.10 | 6.05 | 6.05 | -0.30 | -4.72 | 5.97 | 38 | 799,141 | 4,773,583.80 |
| DAARCOMM | 0.74 | 0.74 | 0.75 | 0.75 | 0.75 | 0.01 | 1.35 | 0.73 | 36 | 785,961 | 573,637.60 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 50 | 18,007 | 8,621,751.60 | |||
| DANGSUGAR | 34.30 | 34.30 | 34.30 | 34.20 | 34.20 | -0.10 | -0.29 | 34.26 | 251 | 1,662,297 | 56,956,083.45 |
| DEAPCAP | 0.84 | 0.84 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 32 | 1,649,311 | 1,512,566.12 |
| ELLAHLAKES | 3.71 | 4.00 | 4.08 | 4.00 | 4.08 | 0.37 | 9.97 | 4.05 | 252 | 16,770,664 | 67,960,169.83 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.95 | 1 | 5 | 104.75 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.35 | 105 | 530,649 | 14,512,290.80 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.24 | 42 | 281,235 | 6,816,213.30 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 7.20 | 7.50 | 0.00 | 0.00 | 7.27 | 26 | 927,646 | 6,745,211.75 |
| FBNH | 31.00 | 31.00 | 32.00 | 29.00 | 29.00 | -2.00 | -6.45 | 31.78 | 292 | 108,771,446 | 3,456,334,152.50 |
| FCMB | 9.00 | 9.00 | 9.50 | 8.70 | 8.85 | -0.15 | -1.67 | 9.00 | 281 | 8,723,661 | 78,556,089.70 |
| FIDELITYBK | 16.40 | 16.40 | 17.95 | 15.35 | 15.35 | -1.05 | -6.40 | 17.00 | 1014 | 121,733,515 | 2,069,260,655.65 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 15.11 | 89 | 411,060 | 6,211,923.70 | |||
| FLOURMILL | 55.00 | 60.50 | 60.50 | 60.50 | 60.50 | 5.50 | 10.00 | 60.50 | 113 | 3,085,781 | 186,689,750.50 |
| FTNCOCOA | 1.49 | 1.49 | 1.63 | 1.63 | 1.63 | 0.14 | 9.40 | 1.63 | 32 | 1,623,266 | 2,640,460.08 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 24 | 14,614 | 15,125,490.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.17 | 6 | 18,630 | 59,030.60 | |||
| GTCO | 46.95 | 46.95 | 47.40 | 47.00 | 47.35 | 0.40 | 0.85 | 47.31 | 289 | 8,442,961 | 399,472,515.10 |
| GUINEAINS | 0.49 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08 | 0.48 | 22 | 1,847,996 | 887,158.64 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.90 | 73 | 369,692 | 22,513,920.90 | |||
| HONYFLOUR | 4.56 | 5.01 | 5.01 | 5.01 | 5.01 | 0.45 | 9.87 | 5.01 | 36 | 2,898,513 | 14,521,550.13 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.19 | 16 | 63,893 | 459,587.10 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 4 | 135 | 4,252.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 1 | 14 | 98.00 | |||
| INTBREW | 4.31 | 4.31 | 4.31 | 0.00 | 4.41 | 29 | 241,874 | 1,065,571.45 | |||
| INTENEGINS | 1.59 | 1.59 | 1.59 | 0.00 | 1.50 | 16 | 83,150 | 124,949.40 | |||
| JAIZBANK | 2.50 | 2.50 | 2.50 | 2.38 | 2.45 | -0.05 | -2.00 | 2.48 | 155 | 13,229,613 | 32,790,325.16 |
| JAPAULGOLD | 2.60 | 2.60 | 2.69 | 2.34 | 2.46 | -0.14 | -5.38 | 2.45 | 183 | 16,114,668 | 39,516,197.08 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 128.27 | 52 | 90,370 | 11,591,672.00 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.91 | 5 | 10,834 | 31,505.36 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 3,250 | 30,127.50 | |||
| LEARNAFRCA | 3.27 | 3.27 | 3.27 | 0.00 | 3.35 | 18 | 56,458 | 189,364.10 | |||
| LINKASSURE | 0.99 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00 | 0.00 | 0.99 | 17 | 967,252 | 952,902.84 |
| LIVESTOCK | 2.56 | 2.56 | 2.66 | 2.60 | 2.65 | 0.09 | 3.52 | 2.62 | 49 | 3,070,005 | 8,032,379.28 |
| MANSARD | 5.90 | 5.90 | 5.95 | 5.50 | 5.50 | -0.40 | -6.78 | 5.93 | 61 | 24,644,083 | 146,131,841.24 |
| MAYBAKER | 7.25 | 7.25 | 7.25 | 0.00 | 7.12 | 15 | 109,690 | 780,813.60 | |||
| MEYER | 7.05 | 7.05 | 7.05 | 0.00 | 7.73 | 7 | 126,000 | 974,085.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.40 | 3 | 10,247 | 45,088.78 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.27 | 11 | 13,294 | 1,598,894.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 195.94 | 229 | 348,581 | 68,301,082.60 | |||
| MULTIVERSE | 10.10 | 10.10 | 9.10 | 9.10 | 9.10 | -1.00 | -9.90 | 9.10 | 24 | 249,638 | 2,272,214.80 |
| NAHCO | 34.60 | 34.60 | 34.60 | 0.00 | 34.30 | 64 | 687,703 | 23,586,760.35 | |||
| NASCON | 31.60 | 31.60 | 33.00 | 31.65 | 33.00 | 1.40 | 4.43 | 31.95 | 110 | 3,473,061 | 110,948,863.80 |
| NB | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.10 | -0.35 | 28.73 | 87 | 1,054,778 | 30,300,867.15 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 3 | 1,122 | 4,824.60 | |||
| NEIMETH | 2.02 | 2.02 | 2.06 | 2.06 | 2.06 | 0.04 | 1.98 | 2.08 | 17 | 323,847 | 672,707.98 |
| NEM | 7.50 | 7.50 | 7.65 | 7.65 | 7.65 | 0.15 | 2.00 | 7.63 | 28 | 520,663 | 3,974,589.10 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 876.67 | 23 | 2,881 | 2,525,688.60 | |||
| NGXGROUP | 20.95 | 20.95 | 20.95 | 0.00 | 21.10 | 28 | 273,093 | 5,761,671.60 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.25 | 23 | 14,710 | 1,651,179.80 | |||
| NNFM | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00 | 36.92 | 38 | 749,128 | 27,657,871.85 |
| NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.80 | 1.83 | 0.03 | 1.67 | 1.81 | 45 | 1,578,852 | 2,861,773.16 |
| NSLTECH | 0.61 | 0.61 | 0.64 | 0.60 | 0.60 | -0.01 | -1.64 | 0.61 | 23 | 1,279,856 | 786,058.74 |
| OANDO | 72.00 | 72.00 | 77.30 | 73.00 | 75.00 | 3.00 | 4.17 | 74.88 | 697 | 6,806,168 | 509,630,762.60 |
| OKOMUOIL | 376.00 | 376.00 | 393.00 | 393.00 | 393.00 | 17.00 | 4.52 | 390.93 | 104 | 1,752,595 | 685,138,367.90 |
| OMATEK | 0.70 | 0.70 | 0.69 | 0.67 | 0.67 | -0.03 | -4.29 | 0.67 | 33 | 1,219,130 | 821,654.70 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 440.44 | 41 | 522,742 | 230,235,942.50 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 9 | 537,095 | 278,799.40 |
| PZ | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.01 | 46 | 602,436 | 10,849,598.65 |
| REDSTAREX | 3.99 | 3.99 | 3.99 | 0.00 | 3.66 | 7 | 51,319 | 188,067.25 | |||
| REGALINS | 0.53 | 0.53 | 0.58 | 0.58 | 0.58 | 0.05 | 9.43 | 0.58 | 15 | 1,533,194 | 889,252.52 |
| ROYALEX | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 18 | 1,448,033 | 970,647.58 |
| RTBRISCOE | 2.90 | 2.90 | 3.19 | 2.90 | 2.96 | 0.06 | 2.07 | 3.01 | 94 | 4,301,397 | 12,955,147.41 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 1.90 | 6 | 10,000 | 19,000.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 4103.10 | 4103.10 | 4,103.10 | 373.00 | 10.00 | 4103.10 | 15 | 109,980 | 451,258,938.00 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 189.15 | 10 | 2,186 | 413,484.35 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 26.90 | 1 | 1,000 | 26,900.00 | |||
| SOVRENINS | 0.58 | 0.58 | 0.60 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 16 | 1,266,663 | 760,041.06 |
| STANBIC | 57.00 | 57.00 | 57.00 | 0.00 | 56.70 | 58 | 93,440 | 5,298,058.10 | |||
| STERLINGNG | 4.60 | 4.60 | 4.71 | 4.51 | 4.70 | 0.10 | 2.17 | 4.64 | 150 | 7,611,685 | 35,333,625.82 |
| SUNUASSUR | 1.50 | 1.50 | 1.50 | 0.00 | 1.49 | 14 | 85,520 | 127,163.71 | |||
| TANTALIZER | 0.73 | 0.73 | 0.72 | 0.67 | 0.72 | -0.01 | -1.37 | 0.68 | 53 | 3,109,330 | 2,119,223.81 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.79 | 6 | 98,470 | 176,461.30 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 609.20 | 64 | 47,461 | 28,913,376.60 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 9,450 | 25,987.50 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.74 | 21 | 11,271 | 932,585.55 | |||
| TRANSCORP | 11.40 | 11.40 | 11.55 | 11.00 | 11.20 | -0.20 | -1.75 | 11.14 | 284 | 82,588,147 | 919,909,392.55 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 272.52 | 79 | 282,028 | 76,858,176.80 | |||
| UACN | 21.95 | 21.95 | 22.00 | 21.00 | 21.00 | -0.95 | -4.33 | 21.20 | 118 | 4,521,866 | 95,878,205.75 |
| UBA | 25.40 | 25.40 | 26.40 | 25.45 | 26.40 | 1.00 | 3.94 | 25.96 | 668 | 41,919,773 | 1,088,089,408.85 |
| UCAP | 18.15 | 18.15 | 18.15 | 18.10 | 18.10 | -0.05 | -0.28 | 18.11 | 120 | 1,392,256 | 25,216,870.75 |
| UNILEVER | 19.00 | 19.00 | 19.05 | 19.05 | 19.05 | 0.05 | 0.26 | 19.10 | 41 | 1,252,790 | 23,924,132.15 |
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00 | 0.37 | 31 | 3,582,337 | 1,307,562.69 |
| UPDC | 1.84 | 1.84 | 1.87 | 1.80 | 1.80 | -0.04 | -2.17 | 1.81 | 47 | 1,197,463 | 2,172,458.83 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.32 | 37 | 245,319 | 1,304,309.40 | |||
| UPL | 2.60 | 2.60 | 2.60 | 0.00 | 2.61 | 8 | 117,950 | 307,480.90 | |||
| VERITASKAP | 1.39 | 1.39 | 1.44 | 1.38 | 1.40 | 0.01 | 0.72 | 1.41 | 78 | 7,091,720 | 9,999,777.04 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 5 | 2,848 | 115,344.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.16 | 24 | 79,652 | 1,605,431.60 | |||
| WAPCO | 36.35 | 36.35 | 36.55 | 36.55 | 36.55 | 0.20 | 0.55 | 36.52 | 165 | 2,843,852 | 103,855,875.05 |
| WAPIC | 0.80 | 0.80 | 0.82 | 0.81 | 0.82 | 0.02 | 2.50 | 0.82 | 37 | 3,393,986 | 2,771,026.94 |
| WEMABANK | 8.15 | 8.15 | 8.55 | 8.00 | 8.45 | 0.30 | 3.68 | 8.25 | 157 | 5,540,844 | 45,696,386.10 |
| ZENITHBANK | 37.60 | 37.60 | 37.90 | 37.50 | 37.70 | 0.10 | 0.27 | 37.71 | 445 | 21,050,457 | 793,835,913.00 |
| TOTAL TRANSACTION (117) | 9,658 | 600,629,149 | 12,569,811,478.25 |
