| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.41 | 5 | 9,464 | 22,830.74 | |||
| ABCTRANS | 1.25 | 1.25 | 1.25 | 0.00 | 1.16 | 18 | 243,016 | 281,536.85 | |||
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 2.93 | 4 | 3,800 | 11,140.00 | |||
| ACCESSCORP | 22.60 | 22.60 | 23.00 | 22.45 | 23.00 | 0.40 | 1.77 | 22.71 | 470 | 24,246,391 | 550,582,319.60 |
| AFRIPRUD | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -0.45 | -4.74 | 9.16 | 67 | 685,358 | 6,276,465.00 |
| AIICO | 1.20 | 1.20 | 1.23 | 1.20 | 1.20 | 0.00 | 0.00 | 1.21 | 89 | 4,853,329 | 5,869,470.61 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2267.01 | 13 | 261 | 591,690.00 | |||
| ARADEL | 525.80 | 525.80 | 475.90 | 473.30 | 473.30 | -52.50 | -9.98 | 474.54 | 234 | 1,484,206 | 704,308,172.80 |
| AUSTINLAZ | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 5 | 3,710 | 8,050.70 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.81 | 7 | 7,814 | 146,946.60 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 48.89 | 5 | 1,313 | 64,197.00 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 88.71 | 61 | 56,090 | 4,975,467.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 21 | 2,304 | 819,072.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.52 | 59 | 190,460 | 3,718,333.15 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.00 | 13 | 40,865 | 1,389,363.30 | |||
| CAVERTON | 1.80 | 1.80 | 1.90 | 1.83 | 1.90 | 0.10 | 5.56 | 1.88 | 22 | 981,429 | 1,849,212.67 |
| CHAMPION | 3.70 | 3.70 | 3.71 | 3.71 | 3.71 | 0.01 | 0.27 | 3.73 | 19 | 289,901 | 1,080,984.28 |
| CHAMS | 2.00 | 2.01 | 2.08 | 1.99 | 2.00 | 0.00 | 0.00 | 2.01 | 98 | 12,054,043 | 24,209,497.80 |
| CILEASING | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -0.15 | -3.61 | 4.02 | 18 | 283,175 | 1,138,716.33 |
| CONHALLPLC | 2.00 | 2.00 | 2.00 | 1.91 | 1.99 | -0.01 | -0.50 | 1.98 | 39 | 5,355,329 | 10,619,240.65 |
| CONOIL | 259.00 | 259.00 | 276.00 | 276.00 | 276.00 | 17.00 | 6.56 | 259.31 | 128 | 259,423 | 67,271,950.65 |
| CORNERST | 2.60 | 2.60 | 2.65 | 2.60 | 2.65 | 0.05 | 1.92 | 2.64 | 22 | 1,366,135 | 3,606,930.50 |
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 66 | 3,087,289 | 38,909,045.80 |
| CUTIX | 2.40 | 2.40 | 2.35 | 2.30 | 2.35 | -0.05 | -2.08 | 2.34 | 48 | 1,239,684 | 2,902,798.99 |
| CWG | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -0.35 | -5.69 | 5.67 | 77 | 2,870,374 | 16,273,344.95 |
| DAARCOMM | 0.61 | 0.61 | 0.66 | 0.65 | 0.65 | 0.04 | 6.56 | 0.65 | 47 | 1,298,826 | 840,430.60 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 53 | 3,781 | 1,629,611.00 | |||
| DANGSUGAR | 34.15 | 34.15 | 34.15 | 0.00 | 34.61 | 128 | 717,707 | 24,838,951.00 | |||
| DEAPCAP | 1.15 | 1.15 | 1.15 | 0.00 | 1.14 | 8 | 82,672 | 93,986.03 | |||
| ELLAHLAKES | 3.25 | 3.25 | 3.25 | 3.13 | 3.13 | -0.12 | -3.69 | 3.23 | 66 | 3,464,584 | 11,188,494.62 |
| ETERNA | 24.80 | 24.80 | 22.35 | 22.35 | 22.35 | -2.45 | -9.88 | 22.36 | 57 | 809,563 | 18,104,866.60 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.84 | 33 | 112,401 | 3,016,448.10 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 2 | 400 | 2,700.00 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 20 | 111,124 | 1,928,001.40 | |||
| FBNH | 25.00 | 25.00 | 25.00 | 24.90 | 25.00 | 0.00 | 0.00 | 24.96 | 355 | 15,101,787 | 376,939,910.65 |
| FCMB | 9.25 | 9.25 | 9.25 | 9.00 | 9.20 | -0.05 | -0.54 | 9.19 | 118 | 2,322,948 | 21,350,738.70 |
| FIDELITYBK | 15.60 | 15.60 | 15.65 | 15.35 | 15.35 | -0.25 | -1.60 | 15.51 | 193 | 10,184,799 | 157,947,873.60 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.26 | 25 | 44,484 | 634,221.45 | |||
| FLOURMILL | 81.20 | 81.20 | 81.20 | 0.00 | 81.39 | 103 | 794,828 | 64,690,124.50 | |||
| FTNCOCOA | 1.79 | 1.79 | 1.79 | 0.00 | 1.83 | 42 | 551,033 | 1,008,990.95 | |||
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 11 | 702 | 726,570.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.61 | 2 | 239 | 862.35 | |||
| GTCO | 53.00 | 53.00 | 53.00 | 52.50 | 53.00 | 0.00 | 0.00 | 52.76 | 259 | 28,748,099 | 1,516,837,814.80 |
| GUINEAINS | 0.49 | 0.49 | 0.53 | 0.51 | 0.53 | 0.04 | 8.16 | 0.53 | 35 | 10,450,404 | 5,502,304.06 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 61.11 | 28 | 11,172 | 682,761.70 | |||
| HMCALL | 6.17 | 6.78 | 6.78 | 5.65 | 5.65 | -0.52 | -8.43 | 5.78 | 342 | 373,721,998 | 2,158,805,786.66 |
| HONYFLOUR | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 4.92 | 59 | 773,375 | 3,805,198.78 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 0.00 | 7.72 | 34 | 335,525 | 2,589,379.65 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 4 | 118 | 4,035.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 1 | 100 | 695.00 | |||
| INTBREW | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.05 | -1.23 | 4.01 | 15 | 776,654 | 3,113,491.80 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.29 | 13 | 138,558 | 179,219.56 | |||
| JAIZBANK | 2.39 | 2.39 | 2.44 | 2.33 | 2.34 | -0.05 | -2.09 | 2.36 | 99 | 4,657,156 | 11,010,830.42 |
| JAPAULGOLD | 2.37 | 2.60 | 2.60 | 2.35 | 2.36 | -0.01 | -0.42 | 2.46 | 492 | 115,927,095 | 285,524,705.60 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 14 | 1,512 | 234,738.00 | |||
| JOHNHOLT | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | -1.10 | -10.00 | 9.90 | 46 | 470,901 | 4,661,926.90 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 180 | 1,668.60 | |||
| LASACO | 2.45 | 2.45 | 2.45 | 2.30 | 2.45 | 0.00 | 0.00 | 2.34 | 18 | 792,955 | 1,857,176.00 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.10 | 4 | 19,500 | 60,465.00 | |||
| LINKASSURE | 0.89 | 0.89 | 0.92 | 0.91 | 0.91 | 0.02 | 2.25 | 0.91 | 14 | 819,900 | 749,355.00 |
| LIVESTOCK | 3.63 | 3.63 | 3.69 | 3.60 | 3.69 | 0.06 | 1.65 | 3.64 | 64 | 1,960,256 | 7,132,470.70 |
| MANSARD | 7.20 | 7.20 | 7.29 | 7.00 | 7.29 | 0.09 | 1.25 | 7.18 | 93 | 3,676,849 | 26,408,346.58 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 7.30 | 8.00 | 0.00 | 0.00 | 7.69 | 26 | 560,376 | 4,308,619.65 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.91 | 9 | 8,520 | 58,873.20 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 1 | 200 | 802.00 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 121.83 | 13 | 23,579 | 2,872,545.70 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 169.95 | 232 | 789,725 | 134,212,185.10 |
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 6.25 | 17 | 119,256 | 745,292.65 | |||
| NAHCO | 38.00 | 38.00 | 37.95 | 37.75 | 37.95 | -0.05 | -0.13 | 37.77 | 74 | 1,275,701 | 48,189,059.35 |
| NASCON | 30.50 | 30.50 | 32.40 | 32.40 | 32.40 | 1.90 | 6.23 | 32.08 | 65 | 785,165 | 25,188,939.75 |
| NB | 28.50 | 28.50 | 28.50 | 27.00 | 27.00 | -1.50 | -5.26 | 27.46 | 80 | 1,413,045 | 38,795,183.80 |
| NEIMETH | 2.18 | 2.18 | 2.39 | 2.18 | 2.20 | 0.02 | 0.92 | 2.25 | 99 | 2,751,875 | 6,193,187.19 |
| NEM | 8.10 | 8.10 | 8.50 | 8.50 | 8.50 | 0.40 | 4.94 | 8.47 | 44 | 845,753 | 7,162,405.75 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 852.05 | 39 | 9,868 | 8,408,070.60 | |||
| NGXGROUP | 25.00 | 25.00 | 25.10 | 25.10 | 25.10 | 0.10 | 0.40 | 25.09 | 12 | 1,629,992 | 40,900,538.10 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.85 | 12 | 71,096 | 7,952,286.00 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 36.43 | 11 | 22,077 | 804,252.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 381 | 26,193.75 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0.00 | 1.51 | 45 | 2,174,726 | 3,275,528.31 | |||
| NSLTECH | 0.55 | 0.55 | 0.57 | 0.55 | 0.56 | 0.01 | 1.82 | 0.55 | 29 | 1,667,073 | 921,499.46 |
| OANDO | 60.00 | 61.00 | 62.00 | 60.00 | 62.00 | 2.00 | 3.33 | 61.57 | 561 | 12,639,762 | 778,204,052.30 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 333.01 | 50 | 11,079 | 3,689,442.50 | |||
| OMATEK | 0.65 | 0.65 | 0.66 | 0.65 | 0.66 | 0.01 | 1.54 | 0.66 | 14 | 1,245,244 | 815,792.44 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 423.01 | 69 | 134,398 | 56,852,076.50 | |||
| PRESTIGE | 0.91 | 0.91 | 0.92 | 0.84 | 0.90 | -0.01 | -1.10 | 0.88 | 107 | 14,786,904 | 12,991,732.14 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 21.52 | 32 | 114,993 | 2,475,086.45 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.41 | 13 | 108,781 | 479,993.01 | |||
| REGALINS | 0.47 | 0.47 | 0.50 | 0.47 | 0.49 | 0.02 | 4.26 | 0.49 | 45 | 2,805,042 | 1,366,926.40 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 15 | 200,660 | 121,192.30 | |||
| RTBRISCOE | 2.66 | 2.66 | 2.65 | 2.56 | 2.56 | -0.10 | -3.76 | 2.60 | 37 | 1,006,589 | 2,615,344.59 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 1 | 560 | 1,265.60 | |||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.78 | 54 | 7,346 | 37,286,691.70 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 165.93 | 12 | 4,966 | 824,016.80 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.05 | 17 | 120,429 | 3,016,337.45 | |||
| SOVRENINS | 0.69 | 0.69 | 0.73 | 0.64 | 0.64 | -0.05 | -7.25 | 0.66 | 37 | 1,081,905 | 711,180.16 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 54.09 | 78 | 147,653 | 7,986,512.05 | |||
| STERLINGNG | 4.74 | 4.74 | 4.89 | 4.75 | 4.76 | 0.02 | 0.42 | 4.82 | 73 | 3,006,412 | 14,494,157.49 |
| SUNUASSUR | 3.81 | 3.81 | 4.19 | 3.80 | 4.19 | 0.38 | 9.97 | 4.10 | 98 | 5,564,636 | 22,813,995.60 |
| TANTALIZER | 1.17 | 1.17 | 1.17 | 1.06 | 1.09 | -0.08 | -6.84 | 1.13 | 110 | 30,733,743 | 34,872,385.87 |
| THOMASWY | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00 | 0.00 | 1.90 | 4 | 148,067 | 281,347.24 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 629.24 | 34 | 8,338 | 5,246,563.30 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 95.77 | 37 | 138,460 | 13,260,796.00 | |||
| TRANSCORP | 43.50 | 43.50 | 43.70 | 43.50 | 43.50 | 0.00 | 0.00 | 43.52 | 140 | 16,308,019 | 709,775,441.55 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.21 | 14 | 154,098 | 186,671.72 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 41 | 62,394 | 20,215,656.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.72 | 6 | 76,400 | 131,480.45 | |||
| UACN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.90 | 59 | 749,344 | 16,410,060.05 |
| UBA | 31.85 | 31.85 | 32.00 | 31.45 | 32.00 | 0.15 | 0.47 | 31.59 | 680 | 29,439,408 | 930,044,471.95 |
| UCAP | 17.30 | 17.30 | 17.55 | 17.20 | 17.35 | 0.05 | 0.29 | 17.38 | 342 | 11,585,244 | 201,296,155.75 |
| UNILEVER | 29.60 | 29.60 | 29.60 | 0.00 | 26.65 | 50 | 544,645 | 14,514,926.40 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 130 | 936.00 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00 | 0.32 | 49 | 3,522,472 | 1,144,121.04 |
| UPDC | 1.60 | 1.60 | 1.51 | 1.47 | 1.47 | -0.13 | -8.13 | 1.50 | 72 | 3,027,322 | 4,551,173.59 |
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.08 | 32 | 404,424 | 2,055,741.65 | |||
| UPL | 3.60 | 3.60 | 3.60 | 0.00 | 3.93 | 16 | 280,413 | 1,101,841.80 | |||
| VERITASKAP | 1.21 | 1.21 | 1.23 | 1.19 | 1.19 | -0.02 | -1.65 | 1.21 | 75 | 6,157,794 | 7,444,441.47 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 36.61 | 26 | 32,344 | 1,184,001.50 | |||
| VITAFOAM | 21.40 | 21.40 | 21.40 | 0.00 | 22.09 | 23 | 158,652 | 3,504,521.95 | |||
| WAPCO | 57.85 | 57.85 | 58.95 | 57.90 | 58.00 | 0.15 | 0.26 | 58.12 | 404 | 11,792,520 | 685,347,958.30 |
| WAPIC | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 | -3.77 | 1.02 | 55 | 3,156,930 | 3,220,084.14 |
| WEMABANK | 8.95 | 8.95 | 8.95 | 8.60 | 8.70 | -0.25 | -2.79 | 8.59 | 103 | 2,977,704 | 25,568,001.75 |
| ZENITHBANK | 43.50 | 43.50 | 43.50 | 43.45 | 43.50 | 0.00 | 0.00 | 43.47 | 334 | 3,727,612 | 162,031,032.20 |
| TOTAL TRANSACTION (122) | 9,337 | 820,821,592 | 10,281,183,000.04 |
