| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 4.30 | 4.30 | 4.30 | 0.00 | 4.48 | 3 | 8,414 | 37,663.00 | |||
| ABCTRANS | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -0.15 | -9.80 | 1.39 | 25 | 286,712 | 398,300.08 |
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 2.89 | 8 | 2,190 | 6,331.40 | |||
| ACCESSCORP | 22.45 | 22.45 | 22.75 | 22.00 | 22.50 | 0.05 | 0.22 | 22.24 | 791 | 43,791,958 | 973,747,238.55 |
| AFRIPRUD | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -0.60 | -3.97 | 14.68 | 218 | 1,770,583 | 25,991,628.55 |
| AIICO | 1.58 | 1.58 | 1.62 | 1.60 | 1.60 | 0.02 | 1.27 | 1.60 | 107 | 8,974,524 | 14,394,811.00 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 2 | 51 | 120,997.50 | |||
| ARADEL | 505.00 | 505.00 | 505.00 | 0.00 | 500.05 | 303 | 514,411 | 257,228,650.50 | |||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 2.07 | 3 | 180 | 372.60 | |||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 18.97 | 22 | 9,701 | 184,063.25 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 91.28 | 19 | 23,735 | 2,166,483.00 | |||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 75.67 | 128 | 169,434 | 12,821,496.60 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 53 | 1,793 | 674,526.60 | |||
| CADBURY | 24.90 | 24.90 | 24.90 | 0.00 | 24.32 | 73 | 300,822 | 7,316,002.90 | |||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 45.43 | 2 | 150 | 6,815.00 | |||
| CAVERTON | 2.61 | 2.61 | 2.61 | 0.00 | 2.57 | 47 | 395,346 | 1,014,315.23 | |||
| CHAMPION | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -0.20 | -5.00 | 3.80 | 38 | 2,007,684 | 7,631,579.89 |
| CHAMS | 2.15 | 2.15 | 2.30 | 2.15 | 2.23 | 0.08 | 3.72 | 2.25 | 156 | 13,340,376 | 30,080,497.91 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.88 | 11 | 166,435 | 646,406.10 | |||
| CONHALLPLC | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -0.04 | -1.11 | 3.55 | 26 | 1,442,461 | 5,118,351.21 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 23 | 2,045 | 609,614.50 | |||
| CORNERST | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.04 | -1.19 | 3.34 | 14 | 283,659 | 947,299.07 |
| CUSTODIAN | 20.90 | 20.90 | 20.90 | 0.00 | 19.98 | 43 | 376,679 | 7,525,808.30 | |||
| CUTIX | 2.42 | 2.42 | 2.42 | 2.35 | 2.37 | -0.05 | -2.07 | 2.40 | 96 | 358,333,434 | 860,044,085.00 |
| CWG | 8.40 | 8.40 | 8.45 | 8.40 | 8.40 | 0.00 | 0.00 | 8.41 | 76 | 1,322,367 | 11,121,942.05 |
| DAARCOMM | 0.62 | 0.62 | 0.61 | 0.58 | 0.58 | -0.04 | -6.45 | 0.59 | 39 | 2,445,097 | 1,443,986.38 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 432.00 | 163 | 74,876 | 32,346,432.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | -0.30 | -0.86 | 34.73 | 236 | 2,610,642 | 90,656,675.40 |
| DEAPCAP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 | 0.95 | 22 | 348,933 | 331,544.31 |
| ELLAHLAKES | 3.01 | 3.01 | 3.07 | 3.03 | 3.07 | 0.06 | 1.99 | 3.05 | 57 | 2,067,754 | 6,309,969.17 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 25.30 | 4 | 944 | 23,883.20 | |||
| ETERNA | 34.50 | 34.50 | 35.85 | 35.85 | 35.85 | 1.35 | 3.91 | 34.31 | 99 | 784,549 | 26,920,198.65 |
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 29.55 | 33 | 51,799 | 1,530,482.45 | |||
| ETRANZACT | 5.25 | 5.25 | 5.75 | 5.75 | 5.75 | 0.50 | 9.52 | 5.71 | 47 | 269,132 | 1,535,935.65 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 11.49 | 5 | 7,037 | 80,852.00 | |||
| FCMB | 9.95 | 9.95 | 10.00 | 9.75 | 9.75 | -0.20 | -2.01 | 9.92 | 233 | 2,654,229 | 26,333,067.05 |
| FIDELITYBK | 19.05 | 19.05 | 19.25 | 19.00 | 19.15 | 0.10 | 0.52 | 19.04 | 505 | 61,858,295 | 1,177,738,984.40 |
| FIDSON | 18.90 | 18.90 | 18.90 | 0.00 | 18.05 | 47 | 157,441 | 2,841,537.60 | |||
| FIRSTHOLDCO | 28.90 | 28.90 | 28.90 | 28.70 | 28.70 | -0.20 | -0.69 | 28.81 | 227 | 3,523,070 | 101,499,465.25 |
| FTNCOCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.73 | 47 | 765,173 | 1,321,435.12 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 37 | 1,173 | 1,205,140.20 | |||
| GTCO | 62.85 | 62.85 | 66.00 | 62.85 | 64.10 | 1.25 | 1.99 | 64.02 | 300 | 7,236,886 | 463,308,209.90 |
| GUINEAINS | 0.70 | 0.70 | 0.75 | 0.69 | 0.70 | 0.00 | 0.00 | 0.70 | 55 | 1,466,080 | 1,031,526.08 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 80.12 | 62 | 205,212 | 16,441,243.80 | |||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 5.29 | 3 | 1,140 | 6,030.60 | |||
| HONYFLOUR | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.20 | -1.56 | 12.63 | 161 | 2,026,114 | 25,589,794.06 |
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 10.25 | 21 | 99,397 | 1,018,372.75 | |||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 7 | 15,310 | 523,664.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 2 | 200 | 1,400.00 | |||
| INTBREW | 5.18 | 5.18 | 5.20 | 5.20 | 5.20 | 0.02 | 0.39 | 5.18 | 31 | 289,602 | 1,500,936.08 |
| INTENEGINS | 1.80 | 1.80 | 1.80 | 0.00 | 1.73 | 8 | 15,943 | 27,553.31 | |||
| JAIZBANK | 3.19 | 3.19 | 3.30 | 3.23 | 3.30 | 0.11 | 3.45 | 3.29 | 107 | 3,829,665 | 12,610,668.96 |
| JAPAULGOLD | 1.98 | 1.98 | 2.00 | 1.98 | 1.99 | 0.01 | 0.51 | 1.99 | 73 | 2,227,220 | 4,439,224.79 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 123.37 | 40 | 158,004 | 19,493,719.20 | |||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 7.75 | 14 | 17,060 | 132,215.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 6 | 101,308 | 942,164.40 | |||
| LASACO | 2.51 | 2.51 | 2.75 | 2.56 | 2.75 | 0.24 | 9.56 | 2.61 | 23 | 789,850 | 2,063,203.45 |
| LEARNAFRCA | 3.02 | 3.02 | 3.07 | 3.07 | 3.07 | 0.05 | 1.66 | 3.12 | 12 | 149,097 | 465,224.57 |
| LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 1.43 | 46 | 3,818,672 | 5,459,345.96 |
| LIVESTOCK | 9.57 | 9.57 | 9.82 | 9.51 | 9.55 | -0.02 | -0.21 | 9.60 | 188 | 4,172,597 | 40,062,298.38 |
| MANSARD | 9.00 | 9.00 | 9.33 | 9.20 | 9.33 | 0.33 | 3.67 | 9.13 | 43 | 915,883 | 8,362,246.69 |
| MAYBAKER | 8.80 | 8.80 | 8.80 | 0.00 | 8.40 | 56 | 215,744 | 1,811,453.95 | |||
| MBENEFIT | 0.80 | 0.88 | 0.88 | 0.88 | 0.88 | 0.08 | 10.00 | 0.88 | 36 | 6,251,826 | 5,501,606.88 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.35 | 4 | 12,135 | 101,333.75 | |||
| MRS | 167.10 | 167.10 | 167.10 | 0.00 | 168.32 | 70 | 66,565 | 11,204,179.50 | |||
| MTNN | 245.00 | 245.00 | 238.40 | 238.40 | 238.40 | -6.60 | -2.69 | 237.61 | 533 | 2,493,872 | 592,559,461.90 |
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 7.90 | 22 | 72,492 | 572,776.10 | |||
| NAHCO | 62.55 | 62.55 | 62.00 | 62.00 | 62.00 | -0.55 | -0.88 | 62.72 | 84 | 493,504 | 30,952,375.65 |
| NASCON | 44.00 | 44.00 | 44.00 | 0.00 | 40.98 | 72 | 566,100 | 23,199,320.75 | |||
| NB | 33.20 | 33.20 | 33.55 | 33.55 | 33.55 | 0.35 | 1.05 | 33.57 | 160 | 1,871,136 | 62,819,254.00 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 6.67 | 6 | 1,324 | 8,829.60 | |||
| NEIMETH | 3.00 | 3.00 | 3.00 | 0.00 | 2.78 | 29 | 194,159 | 539,936.68 | |||
| NEM | 12.20 | 12.20 | 13.40 | 13.00 | 13.40 | 1.20 | 9.84 | 13.17 | 49 | 553,431 | 7,290,877.85 |
| NESTLE | 975.00 | 975.00 | 1000.00 | 1000.00 | 1000.00 | 25.00 | 2.56 | 999.56 | 77 | 849,310 | 848,936,142.90 |
| NGXGROUP | 29.90 | 29.90 | 29.90 | 0.00 | 28.05 | 24 | 220,905 | 6,196,579.25 | |||
| NNFM | 79.80 | 79.80 | 79.80 | 0.00 | 77.52 | 23 | 7,451 | 577,636.75 | |||
| NPFMCRFBK | 1.88 | 1.88 | 1.90 | 1.89 | 1.90 | 0.02 | 1.06 | 1.89 | 13 | 344,810 | 652,981.60 |
| NSLTECH | 0.55 | 0.55 | 0.59 | 0.58 | 0.59 | 0.04 | 7.27 | 0.55 | 159 | 11,483,890 | 6,364,892.36 |
| OANDO | 50.00 | 50.00 | 50.00 | 0.00 | 49.84 | 375 | 844,701 | 42,097,223.75 | |||
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 522.81 | 89 | 26,231 | 13,713,776.70 | |||
| OMATEK | 0.67 | 0.67 | 0.67 | 0.61 | 0.67 | 0.00 | 0.00 | 0.65 | 33 | 865,604 | 558,849.32 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 746.96 | 116 | 357,580 | 267,097,238.90 | |||
| PRESTIGE | 1.00 | 1.00 | 1.06 | 1.02 | 1.02 | 0.02 | 2.00 | 1.05 | 38 | 4,132,538 | 4,354,820.38 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 33.41 | 9 | 3,410 | 113,924.00 | |||
| REDSTAREX | 4.82 | 4.82 | 4.82 | 0.00 | 5.29 | 17 | 408,716 | 2,164,008.45 | |||
| REGALINS | 0.67 | 0.67 | 0.70 | 0.62 | 0.70 | 0.03 | 4.48 | 0.65 | 43 | 6,049,451 | 3,937,550.24 |
| ROYALEX | 0.81 | 0.81 | 0.89 | 0.83 | 0.89 | 0.08 | 9.88 | 0.87 | 55 | 7,224,343 | 6,290,634.16 |
| RTBRISCOE | 2.45 | 2.45 | 2.60 | 2.40 | 2.60 | 0.15 | 6.12 | 2.52 | 21 | 516,950 | 1,300,438.50 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 4.50 | 20 | 107,251 | 482,414.28 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 46 | 687,294 | 3,525,818,220.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 216.07 | 11 | 548 | 118,406.05 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.85 | 5 | 900 | 37,665.00 | |||
| SOVRENINS | 0.95 | 0.95 | 1.03 | 0.98 | 0.98 | 0.03 | 3.16 | 1.00 | 48 | 607,057,274 | 607,080,712.03 |
| STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.20 | 73 | 561,076 | 34,900,614.10 |
| STERLINGNG | 5.35 | 5.35 | 5.50 | 5.31 | 5.50 | 0.15 | 2.80 | 5.44 | 120 | 3,700,425 | 20,113,566.94 |
| SUNUASSUR | 5.85 | 5.85 | 6.30 | 6.30 | 6.30 | 0.45 | 7.69 | 6.26 | 40 | 1,223,949 | 7,656,411.90 |
| TANTALIZER | 2.92 | 2.92 | 3.10 | 2.90 | 2.92 | 0.00 | 0.00 | 2.93 | 107 | 13,611,389 | 39,833,790.56 |
| TOTAL | 637.00 | 637.00 | 637.00 | 0.00 | 624.05 | 52 | 21,749 | 13,572,425.40 | |||
| TRANSCOHOT | 135.35 | 135.35 | 135.35 | 0.00 | 125.15 | 48 | 12,615 | 1,578,725.75 | |||
| TRANSCORP | 45.00 | 45.00 | 45.10 | 45.00 | 45.00 | 0.00 | 0.00 | 45.03 | 269 | 4,101,299 | 184,661,682.15 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 180 | 360.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 27 | 40,894 | 13,433,679.00 | |||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 1.98 | 2 | 25,255 | 50,004.90 | |||
| UACN | 35.50 | 35.50 | 35.50 | 0.00 | 35.08 | 39 | 139,069 | 4,878,392.85 | |||
| UBA | 36.95 | 36.95 | 37.20 | 36.95 | 37.00 | 0.05 | 0.14 | 37.08 | 660 | 11,846,012 | 439,202,448.65 |
| UCAP | 16.95 | 16.95 | 17.00 | 16.85 | 16.95 | 0.00 | 0.00 | 16.93 | 433 | 11,405,573 | 193,114,931.80 |
| UHOMREIT | 56.90 | 56.90 | 51.25 | 51.25 | 51.25 | -5.65 | -9.93 | 51.25 | 4 | 109,864 | 5,630,530.00 |
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 37.41 | 31 | 145,184 | 5,430,675.90 | |||
| UNIONDICON | 4.85 | 4.85 | 4.85 | 0.00 | 5.25 | 1 | 500 | 2,625.00 | |||
| UNIVINSURE | 0.60 | 0.60 | 0.60 | 0.55 | 0.55 | -0.05 | -8.33 | 0.56 | 63 | 10,967,797 | 6,175,406.61 |
| UPDC | 2.90 | 2.90 | 2.98 | 2.85 | 2.90 | 0.00 | 0.00 | 2.90 | 45 | 2,180,982 | 6,332,687.53 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 0.00 | 6.37 | 29 | 82,868 | 528,010.65 | |||
| UPL | 4.32 | 4.32 | 4.32 | 0.00 | 4.24 | 10 | 29,600 | 125,574.91 | |||
| VERITASKAP | 1.10 | 1.10 | 1.16 | 1.12 | 1.12 | 0.02 | 1.82 | 1.14 | 69 | 4,475,683 | 5,121,515.22 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 0.00 | 48.93 | 7 | 2,003 | 98,014.00 | |||
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 35.38 | 30 | 284,700 | 10,071,802.75 | |||
| WAPCO | 73.80 | 73.80 | 73.80 | 0.00 | 71.08 | 94 | 499,138 | 35,478,572.25 | |||
| WAPIC | 2.24 | 2.24 | 2.42 | 2.24 | 2.28 | 0.04 | 1.79 | 2.31 | 85 | 3,445,667 | 7,972,783.98 |
| WEMABANK | 11.20 | 11.20 | 11.40 | 10.80 | 11.15 | -0.05 | -0.45 | 10.91 | 151 | 3,509,613 | 38,296,997.30 |
| ZENITHBANK | 49.45 | 49.45 | 48.95 | 48.50 | 48.90 | -0.55 | -1.11 | 48.70 | 706 | 21,491,065 | 1,046,611,487.45 |
| TOTAL TRANSACTION (120) | 10,830 | 1,286,576,122 | 12,490,763,149.38 |
