| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.26 | 13 | 173,454 | 565,418.07 |
| ABCTRANS | 1.35 | 1.35 | 1.33 | 1.22 | 1.22 | -0.13 | -9.63 | 1.27 | 27 | 534,504 | 678,984.22 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.96 | 13 | 166,745 | 492,735.86 | |||
| ACCESSCORP | 21.55 | 21.55 | 22.00 | 21.70 | 21.80 | 0.25 | 1.16 | 21.88 | 396 | 10,810,044 | 236,540,998.50 |
| AFRIPRUD | 9.30 | 9.30 | 9.30 | 0.00 | 9.26 | 78 | 669,968 | 6,200,793.55 | |||
| AIICO | 1.25 | 1.25 | 1.22 | 1.19 | 1.20 | -0.05 | -4.00 | 1.20 | 96 | 5,229,306 | 6,254,586.83 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2292.96 | 14 | 358 | 820,881.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.68 | 3 | 756 | 5,808.60 | |||
| ARADEL | 550.10 | 550.10 | 550.10 | 0.00 | 504.58 | 1154 | 4,051,990 | 2,044,566,037.40 | |||
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 12 | 213,045 | 424,307.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.36 | 21 | 53,925 | 990,023.60 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.10 | 11 | 23,122 | 1,019,764.20 | |||
| BUACEMENT | 98.00 | 98.00 | 98.00 | 0.00 | 94.59 | 112 | 91,846 | 8,687,872.70 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.53 | 35 | 8,073 | 2,870,176.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 16.44 | 59 | 320,035 | 5,261,175.60 | |||
| CAP | 38.50 | 38.50 | 38.50 | 0.00 | 34.89 | 21 | 73,931 | 2,579,738.35 | |||
| CAVERTON | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -0.12 | -5.22 | 2.22 | 43 | 567,529 | 1,262,662.23 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 3.46 | 3.46 | -0.04 | -1.14 | 3.47 | 13 | 1,153,386 | 4,002,369.91 |
| CHAMS | 2.00 | 2.00 | 2.04 | 2.00 | 2.02 | 0.02 | 1.00 | 2.01 | 70 | 80,660,594 | 162,163,096.50 |
| CILEASING | 3.63 | 3.97 | 3.98 | 3.90 | 3.90 | 0.27 | 7.44 | 3.95 | 83 | 2,449,598 | 9,666,865.45 |
| CONHALLPLC | 1.40 | 1.40 | 1.52 | 1.40 | 1.52 | 0.12 | 8.57 | 1.49 | 46 | 5,177,677 | 7,734,500.15 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 156.50 | 35 | 16,164 | 2,529,714.85 | |||
| CORNERST | 2.69 | 2.69 | 2.70 | 2.50 | 2.50 | -0.19 | -7.06 | 2.54 | 27 | 1,573,933 | 3,992,433.14 |
| CUSTODIAN | 11.90 | 11.90 | 13.05 | 12.35 | 12.90 | 1.00 | 8.40 | 12.80 | 236 | 18,806,021 | 240,770,262.15 |
| CUTIX | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | 2.53 | 43 | 806,541 | 2,041,376.16 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 6.29 | 22 | 190,209 | 1,195,487.55 | |||
| DAARCOMM | 0.59 | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 8.47 | 0.64 | 10 | 767,721 | 491,336.59 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 58 | 7,218 | 3,110,958.00 | |||
| DANGSUGAR | 31.50 | 31.50 | 31.50 | 0.00 | 32.89 | 165 | 471,769 | 15,514,327.20 | |||
| DEAPCAP | 1.25 | 1.25 | 1.22 | 1.19 | 1.19 | -0.06 | -4.80 | 1.20 | 47 | 1,212,979 | 1,454,945.09 |
| ELLAHLAKES | 3.94 | 3.94 | 3.99 | 3.70 | 3.92 | -0.02 | -0.51 | 3.88 | 115 | 3,177,177 | 12,319,110.52 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 4 | 300 | 5,220.00 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 25.51 | 70 | 133,391 | 3,402,641.00 | |||
| ETI | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00 | 24.31 | 63 | 663,373 | 16,124,535.95 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.93 | 4 | 2,800 | 19,400.00 | |||
| EUNISELL | 4.23 | 4.23 | 4.65 | 4.65 | 4.65 | 0.42 | 9.93 | 4.65 | 5 | 157,740 | 733,491.00 |
| FBNH | 26.70 | 26.70 | 27.90 | 26.50 | 26.50 | -0.20 | -0.75 | 27.17 | 214 | 5,295,625 | 143,867,910.00 |
| FCMB | 9.05 | 9.05 | 9.30 | 9.20 | 9.30 | 0.25 | 2.76 | 9.22 | 134 | 2,778,717 | 25,620,297.35 |
| FIDELITYBK | 13.85 | 13.85 | 14.25 | 14.00 | 14.25 | 0.40 | 2.89 | 14.07 | 266 | 8,349,418 | 117,477,544.55 |
| FIDSON | 15.75 | 15.75 | 15.40 | 14.20 | 15.40 | -0.35 | -2.22 | 14.41 | 33 | 1,441,487 | 20,767,672.85 |
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.25 | 76 | 759,769 | 47,292,418.55 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.82 | 1.80 | 1.82 | 0.02 | 1.11 | 1.81 | 41 | 2,367,684 | 4,281,726.18 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 30 | 1,825 | 1,888,875.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.39 | 5 | 41,161 | 139,402.57 | |||
| GTCO | 50.60 | 50.60 | 53.30 | 52.50 | 53.30 | 2.70 | 5.34 | 52.74 | 302 | 11,615,825 | 612,574,658.20 |
| GUINEAINS | 0.49 | 0.49 | 0.49 | 0.45 | 0.48 | -0.01 | -2.04 | 0.47 | 35 | 1,505,914 | 713,444.06 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.79 | 20 | 61,643 | 3,808,857.00 | |||
| HONYFLOUR | 4.45 | 4.45 | 4.64 | 4.45 | 4.45 | 0.00 | 0.00 | 4.53 | 67 | 1,410,485 | 6,392,897.05 |
| IKEJAHOTEL | 8.15 | 8.15 | 8.20 | 8.20 | 8.20 | 0.05 | 0.61 | 8.20 | 44 | 315,430 | 2,587,458.40 |
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 4 | 18,062 | 568,953.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 2 | 42 | 291.90 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 37 | 2,523,326 | 10,093,151.81 |
| INTENEGINS | 1.45 | 1.45 | 1.33 | 1.31 | 1.32 | -0.13 | -8.97 | 1.33 | 20 | 1,333,945 | 1,769,402.55 |
| JAIZBANK | 2.50 | 2.50 | 2.60 | 2.25 | 2.25 | -0.25 | -10.00 | 2.26 | 211 | 106,676,638 | 241,358,239.60 |
| JAPAULGOLD | 2.25 | 2.25 | 2.37 | 2.25 | 2.37 | 0.12 | 5.33 | 2.28 | 128 | 6,545,053 | 14,912,232.12 |
| JBERGER | 164.00 | 164.00 | 170.00 | 170.00 | 170.00 | 6.00 | 3.66 | 162.03 | 84 | 461,651 | 74,800,535.45 |
| JOHNHOLT | 2.75 | 2.75 | 2.75 | 0.00 | 2.48 | 6 | 90,618 | 224,802.96 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 10,000 | 92,700.00 | |||
| LASACO | 2.43 | 2.43 | 2.43 | 0.00 | 2.34 | 17 | 87,287 | 204,390.72 | |||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.32 | 7 | 118,000 | 391,681.80 | |||
| LINKASSURE | 0.90 | 0.90 | 0.91 | 0.91 | 0.91 | 0.01 | 1.11 | 0.91 | 7 | 167,500 | 152,750.00 |
| LIVESTOCK | 4.04 | 4.04 | 4.00 | 3.94 | 3.94 | -0.10 | -2.48 | 3.98 | 133 | 5,174,481 | 20,582,109.59 |
| MANSARD | 5.79 | 5.79 | 5.89 | 5.79 | 5.80 | 0.01 | 0.17 | 5.84 | 56 | 2,579,892 | 15,079,411.35 |
| MAYBAKER | 7.45 | 7.45 | 7.65 | 6.80 | 7.30 | -0.15 | -2.01 | 7.17 | 59 | 2,882,226 | 20,667,342.70 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.16 | 6 | 5,046 | 41,161.50 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 130.51 | 11 | 15,989 | 2,086,659.20 | |||
| MTNN | 184.00 | 184.00 | 175.10 | 175.10 | 175.10 | -8.90 | -4.84 | 175.21 | 349 | 30,756,145 | 5,388,722,052.90 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 20 | 184,617 | 1,467,710.15 | |||
| NAHCO | 35.40 | 35.40 | 38.90 | 35.40 | 38.90 | 3.50 | 9.89 | 37.21 | 169 | 6,884,121 | 256,150,321.45 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 31.02 | 40 | 448,250 | 13,904,587.80 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.86 | 97 | 687,963 | 19,168,643.75 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.51 | 8 | 21,796 | 98,331.44 | |||
| NEIMETH | 1.97 | 1.97 | 1.94 | 1.80 | 1.94 | -0.03 | -1.52 | 1.86 | 26 | 637,014 | 1,186,508.35 |
| NEM | 7.90 | 7.90 | 8.60 | 8.60 | 8.60 | 0.70 | 8.86 | 8.56 | 43 | 960,253 | 8,220,703.45 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 826.33 | 68 | 16,837 | 13,912,839.20 | |||
| NGXGROUP | 23.45 | 23.45 | 21.50 | 21.50 | 21.50 | -1.95 | -8.32 | 21.83 | 26 | 682,928 | 14,906,095.00 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 119.09 | 22 | 15,288 | 1,820,665.10 | |||
| NNFM | 37.40 | 37.40 | 38.00 | 38.00 | 38.00 | 0.60 | 1.60 | 38.79 | 66 | 538,984 | 20,904,782.30 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 3 | 110 | 7,562.50 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.58 | 1.60 | 0.00 | 0.00 | 1.59 | 27 | 2,000,754 | 3,180,528.72 |
| NSLTECH | 0.61 | 0.61 | 0.66 | 0.62 | 0.66 | 0.05 | 8.20 | 0.64 | 9 | 273,131 | 175,041.99 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 345.08 | 83 | 26,395 | 9,108,350.10 | |||
| OMATEK | 0.66 | 0.66 | 0.66 | 0.00 | 0.67 | 20 | 401,796 | 271,039.30 | |||
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 449.92 | 117 | 475,136 | 213,772,968.90 | |||
| PRESTIGE | 0.55 | 0.55 | 0.54 | 0.53 | 0.54 | -0.01 | -1.82 | 0.54 | 26 | 1,078,431 | 579,043.28 |
| PZ | 21.00 | 21.00 | 18.90 | 18.90 | 18.90 | -2.10 | -10.00 | 19.09 | 28 | 266,764 | 5,092,380.90 |
| REDSTAREX | 4.07 | 4.07 | 4.07 | 0.00 | 4.45 | 25 | 279,709 | 1,244,868.46 | |||
| REGALINS | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 0.50 | 43 | 3,416,514 | 1,718,873.03 |
| ROYALEX | 0.65 | 0.65 | 0.68 | 0.66 | 0.68 | 0.03 | 4.62 | 0.67 | 21 | 1,560,120 | 1,044,723.61 |
| RTBRISCOE | 3.35 | 3.35 | 3.35 | 0.00 | 3.12 | 15 | 133,717 | 417,207.00 | |||
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 2 | 10,000 | 17,248.00 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5824.13 | 107 | 21,482 | 125,114,026.60 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 196.88 | 8 | 290 | 57,094.45 | |||
| SKYAVN | 25.00 | 25.00 | 27.50 | 26.80 | 27.50 | 2.50 | 10.00 | 27.04 | 43 | 686,209 | 18,558,340.70 |
| SOVRENINS | 0.57 | 0.57 | 0.57 | 0.00 | 0.59 | 8 | 155,900 | 91,599.00 | |||
| STANBIC | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.00 | 0.00 | 58.65 | 99 | 2,594,169 | 152,157,198.45 |
| STERLINGNG | 4.75 | 4.75 | 4.80 | 4.75 | 4.80 | 0.05 | 1.05 | 4.76 | 95 | 3,052,937 | 14,540,118.64 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 0.00 | 1.95 | 10 | 66,831 | 130,413.90 | |||
| TANTALIZER | 0.62 | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 4.84 | 0.62 | 32 | 600,388 | 372,493.02 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.84 | 3 | 6,950 | 12,755.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 627.65 | 66 | 75,753 | 47,546,042.80 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.14 | 31 | 22,276 | 2,141,600.00 | |||
| TRANSCORP | 45.00 | 45.00 | 45.90 | 41.00 | 45.90 | 0.90 | 2.00 | 44.50 | 526 | 9,495,600 | 422,557,523.00 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 41 | 31,878 | 10,328,472.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.77 | 4 | 7,998 | 14,136.36 | |||
| UACN | 21.60 | 21.60 | 22.00 | 21.60 | 21.90 | 0.30 | 1.39 | 21.82 | 108 | 3,431,312 | 74,863,905.05 |
| UBA | 29.65 | 29.65 | 30.00 | 28.00 | 30.00 | 0.35 | 1.18 | 29.72 | 625 | 95,911,422 | 2,850,868,966.45 |
| UCAP | 18.50 | 18.50 | 18.65 | 18.50 | 18.50 | 0.00 | 0.00 | 18.62 | 180 | 2,908,614 | 54,172,308.95 |
| UNILEVER | 23.00 | 23.00 | 23.00 | 0.00 | 23.30 | 63 | 346,782 | 8,078,491.45 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 2 | 20,086 | 144,619.20 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.34 | 0.35 | 0.01 | 2.94 | 0.35 | 33 | 2,251,022 | 782,435.95 |
| UPDC | 1.60 | 1.60 | 1.45 | 1.44 | 1.45 | -0.15 | -9.38 | 1.45 | 54 | 7,441,629 | 10,762,166.18 |
| UPDCREIT | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 35 | 840,038 | 4,618,582.35 |
| UPL | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 3.08 | 19 | 251,661 | 775,115.88 |
| VERITASKAP | 1.60 | 1.60 | 1.65 | 1.55 | 1.60 | 0.00 | 0.00 | 1.59 | 95 | 10,394,903 | 16,542,261.08 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.30 | 40 | 124,322 | 5,134,274.50 | |||
| VITAFOAM | 20.00 | 20.00 | 22.00 | 19.55 | 22.00 | 2.00 | 10.00 | 20.76 | 79 | 2,065,157 | 42,880,837.95 |
| WAPCO | 37.00 | 37.00 | 38.50 | 37.10 | 38.50 | 1.50 | 4.05 | 38.17 | 351 | 8,414,359 | 321,180,356.30 |
| WAPIC | 0.92 | 0.92 | 0.96 | 0.84 | 0.84 | -0.08 | -8.70 | 0.87 | 48 | 2,640,674 | 2,292,632.29 |
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00 | 0.00 | 7.94 | 110 | 2,984,456 | 23,692,118.60 |
| ZENITHBANK | 39.00 | 39.00 | 39.85 | 39.30 | 39.50 | 0.50 | 1.28 | 39.53 | 414 | 23,075,940 | 912,170,582.45 |
| TOTAL TRANSACTION (121) | 9,963 | 536,729,772 | 15,296,607,558.76 |
