| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.95 | 2.95 | 2.95 | 0.00 | 2.86 | 15 | 71,924 | 206,007.03 | |||
| ABCTRANS | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -0.07 | -5.51 | 1.20 | 26 | 583,291 | 701,447.49 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 2.73 | 5 | 3,000 | 8,190.82 | |||
| ACCESSCORP | 23.60 | 23.60 | 24.45 | 23.50 | 24.10 | 0.50 | 2.12 | 23.91 | 767 | 44,398,298 | 1,061,778,657.85 |
| AFRIPRUD | 9.20 | 9.20 | 9.80 | 9.20 | 9.20 | 0.00 | 0.00 | 9.28 | 56 | 2,633,783 | 24,429,978.60 |
| AIICO | 1.18 | 1.18 | 1.19 | 1.14 | 1.18 | 0.00 | 0.00 | 1.16 | 100 | 3,304,236 | 3,824,593.60 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2251.01 | 7 | 753 | 1,695,008.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 500 | 3,925.00 | |||
| ARADEL | 401.10 | 401.10 | 401.10 | 0.00 | 411.50 | 634 | 2,932,208 | 1,206,618,040.90 | |||
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 1 | 7,363 | 14,726.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 19.55 | 11 | 21,193 | 414,356.60 | |||
| BETAGLAS | 47.35 | 47.35 | 47.35 | 0.00 | 47.18 | 11 | 60,021 | 2,831,893.25 | |||
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 90.91 | 88 | 42,400 | 3,854,603.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 23 | 2,805 | 997,177.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 16.12 | 41 | 249,024 | 4,013,563.10 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 35.33 | 8 | 9,971 | 352,309.55 | |||
| CAVERTON | 1.80 | 1.80 | 1.91 | 1.90 | 1.91 | 0.11 | 6.11 | 1.90 | 56 | 2,926,399 | 5,572,426.99 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.68 | 3 | 22,650 | 83,258.50 | |||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | -0.10 | -4.76 | 2.05 | 77 | 6,083,624 | 12,448,632.25 |
| CILEASING | 3.80 | 3.80 | 4.00 | 3.68 | 3.68 | -0.12 | -3.16 | 3.79 | 83 | 3,388,072 | 12,850,836.92 |
| CONHALLPLC | 1.45 | 1.45 | 1.45 | 0.00 | 1.48 | 7 | 156,773 | 232,751.50 | |||
| CONOIL | 208.10 | 208.10 | 215.00 | 215.00 | 215.00 | 6.90 | 3.32 | 216.43 | 130 | 1,859,154 | 402,370,063.85 |
| CORNERST | 2.61 | 2.61 | 2.61 | 0.00 | 2.60 | 10 | 133,788 | 348,428.80 | |||
| CUSTODIAN | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.05 | -0.41 | 12.00 | 64 | 1,611,450 | 19,342,138.00 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.43 | 2.43 | -0.17 | -6.54 | 2.55 | 55 | 13,790,377 | 35,157,882.55 |
| CWG | 6.00 | 6.00 | 5.95 | 5.65 | 5.90 | -0.10 | -1.67 | 5.78 | 28 | 1,070,417 | 6,189,162.05 |
| DAARCOMM | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.60 | 24 | 449,720 | 269,480.00 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 53 | 8,198 | 3,533,338.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 29.86 | 138 | 1,178,201 | 35,183,418.95 | |||
| DEAPCAP | 1.13 | 1.13 | 1.18 | 1.18 | 1.18 | 0.05 | 4.42 | 1.18 | 19 | 673,260 | 795,345.35 |
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 3.49 | 3.50 | 0.00 | 0.00 | 3.49 | 41 | 2,320,947 | 8,096,391.14 |
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 24.79 | 53 | 339,499 | 8,415,310.55 | |||
| ETI | 24.20 | 24.20 | 26.00 | 26.00 | 26.00 | 1.80 | 7.44 | 26.00 | 47 | 802,608 | 20,864,675.45 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 7.00 | 2 | 7,270 | 50,917.00 | |||
| EUNISELL | 6.79 | 6.79 | 7.46 | 7.46 | 7.46 | 0.67 | 9.87 | 7.46 | 10 | 213,342 | 1,591,531.32 |
| FBNH | 27.20 | 27.20 | 27.65 | 27.50 | 27.65 | 0.45 | 1.65 | 27.67 | 218 | 2,781,880 | 76,970,173.55 |
| FCMB | 9.05 | 9.05 | 9.75 | 9.05 | 9.75 | 0.70 | 7.73 | 9.21 | 151 | 4,399,288 | 40,534,311.50 |
| FIDELITYBK | 14.70 | 14.70 | 15.00 | 14.75 | 14.80 | 0.10 | 0.68 | 14.87 | 216 | 8,136,015 | 120,997,900.70 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.48 | 18 | 10,474 | 151,659.30 | |||
| FLOURMILL | 64.00 | 64.00 | 64.00 | 0.00 | 64.59 | 70 | 878,548 | 56,743,104.40 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.88 | 1.77 | 1.77 | -0.03 | -1.67 | 1.81 | 50 | 5,636,600 | 10,228,412.00 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 14 | 716 | 741,060.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 4.00 | 1 | 500 | 2,000.00 | |||
| GTCO | 55.10 | 55.10 | 54.95 | 54.05 | 54.05 | -1.05 | -1.91 | 54.67 | 231 | 2,766,019 | 151,211,936.05 |
| GUINEAINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 16 | 775,708 | 349,117.28 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.33 | 20 | 21,779 | 1,335,609.00 | |||
| HONYFLOUR | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.05 | -1.16 | 4.26 | 51 | 760,507 | 3,237,169.67 |
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 8.39 | 38 | 224,552 | 1,884,227.30 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 3 | 1,113 | 35,059.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 1 | 95 | 660.25 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.03 | 22 | 617,720 | 2,489,221.60 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.31 | 14 | 170,682 | 224,100.24 | |||
| JAIZBANK | 2.36 | 2.36 | 2.39 | 2.25 | 2.35 | -0.01 | -0.42 | 2.27 | 143 | 43,634,880 | 98,914,288.15 |
| JAPAULGOLD | 2.10 | 2.10 | 2.21 | 2.09 | 2.21 | 0.11 | 5.24 | 2.10 | 103 | 3,536,727 | 7,424,931.55 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 156.77 | 80 | 1,772,863 | 277,927,589.85 | |||
| JOHNHOLT | 3.99 | 3.99 | 3.99 | 0.00 | 3.98 | 28 | 169,292 | 672,948.44 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 12,415 | 115,087.05 | |||
| LASACO | 2.40 | 2.40 | 2.30 | 2.22 | 2.22 | -0.18 | -7.50 | 2.26 | 23 | 1,085,900 | 2,459,383.58 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.03 | 3 | 58,054 | 175,903.62 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.96 | 7 | 19,140 | 18,452.90 | |||
| LIVESTOCK | 4.01 | 4.01 | 3.82 | 3.82 | 3.82 | -0.19 | -4.74 | 3.91 | 60 | 776,519 | 3,035,003.25 |
| MANSARD | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 5.81 | 40 | 900,410 | 5,232,321.40 |
| MAYBAKER | 7.60 | 7.60 | 7.80 | 7.40 | 7.80 | 0.20 | 2.63 | 7.51 | 31 | 827,227 | 6,210,194.30 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 5 | 1,863 | 14,289.21 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 1 | 2 | 8.90 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 121.81 | 15 | 5,716 | 696,245.40 | |||
| MTNN | 169.70 | 169.70 | 169.70 | 0.00 | 172.05 | 265 | 409,161 | 70,394,492.20 | |||
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.40 | 6 | 32,950 | 243,685.00 | |||
| NAHCO | 37.90 | 37.90 | 37.90 | 0.00 | 37.17 | 57 | 454,999 | 16,912,544.75 | |||
| NASCON | 32.55 | 32.55 | 30.00 | 29.50 | 30.00 | -2.55 | -7.83 | 29.79 | 37 | 581,500 | 17,321,307.50 |
| NB | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.04 | 80 | 1,253,178 | 33,880,578.90 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 2 | 505 | 1,964.45 | |||
| NEIMETH | 1.80 | 1.80 | 1.93 | 1.76 | 1.76 | -0.04 | -2.22 | 1.83 | 33 | 808,300 | 1,477,862.79 |
| NEM | 8.40 | 8.40 | 8.40 | 0.00 | 8.35 | 14 | 274,167 | 2,289,965.55 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 804.45 | 57 | 10,449 | 8,405,668.80 | |||
| NGXGROUP | 24.95 | 24.95 | 24.95 | 0.00 | 24.83 | 31 | 328,238 | 8,150,439.05 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.04 | 12 | 5,689 | 643,080.40 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 36.96 | 11 | 138,984 | 5,137,407.55 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 57.00 | 2 | 2,127 | 121,239.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.56 | 24 | 585,716 | 915,745.70 | |||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 5 | 12,100 | 7,353.00 | |||
| OANDO | 72.65 | 72.65 | 65.40 | 65.40 | 65.40 | -7.25 | -9.98 | 65.40 | 326 | 4,254,855 | 278,267,517.00 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 334.16 | 41 | 30,356 | 10,143,684.60 | |||
| OMATEK | 0.64 | 0.64 | 0.66 | 0.66 | 0.66 | 0.02 | 3.13 | 0.65 | 16 | 321,045 | 208,979.54 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 439.98 | 67 | 101,679 | 44,736,533.30 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.59 | 21 | 608,172 | 359,743.40 |
| PZ | 24.95 | 24.95 | 24.95 | 0.00 | 24.46 | 32 | 139,842 | 3,419,987.10 | |||
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.91 | 12 | 250,957 | 1,232,198.87 | |||
| REGALINS | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 22 | 683,841 | 320,805.27 |
| ROYALEX | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 11 | 360,613 | 215,773.57 |
| RTBRISCOE | 3.05 | 3.05 | 3.14 | 3.14 | 3.14 | 0.09 | 2.95 | 3.09 | 26 | 563,780 | 1,739,978.47 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.80 | 5 | 8,031 | 14,418.74 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5541.07 | 88 | 239,433 | 1,326,714,211.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 183.54 | 5 | 1,293 | 237,318.50 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 27.50 | 12 | 24,015 | 660,412.50 | |||
| SOVRENINS | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.58 | 8 | 315,586 | 183,353.16 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 55.38 | 45 | 185,825 | 10,291,451.35 | |||
| STERLINGNG | 4.95 | 4.95 | 5.10 | 4.95 | 5.08 | 0.13 | 2.63 | 5.05 | 126 | 79,645,777 | 401,923,046.50 |
| SUNUASSUR | 2.09 | 2.09 | 2.09 | 0.00 | 2.23 | 14 | 388,991 | 868,369.27 | |||
| TANTALIZER | 0.64 | 0.64 | 0.64 | 0.00 | 0.61 | 5 | 82,280 | 50,242.40 | |||
| THOMASWY | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -0.19 | -9.79 | 1.75 | 1 | 150,000 | 262,500.00 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 626.92 | 53 | 75,456 | 47,305,249.80 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 1,000 | 2,250.00 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.75 | 37 | 47,076 | 4,554,441.60 | |||
| TRANSCORP | 45.00 | 45.00 | 43.65 | 43.50 | 43.50 | -1.50 | -3.33 | 43.43 | 211 | 2,981,698 | 129,499,079.60 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 50 | 24,898 | 8,066,952.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.71 | 3 | 26,453 | 45,108.48 | |||
| UACN | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | 20.36 | 50 | 1,172,090 | 23,859,123.00 |
| UBA | 35.05 | 35.05 | 34.20 | 31.55 | 31.55 | -3.50 | -9.99 | 32.55 | 1306 | 78,932,644 | 2,569,199,874.10 |
| UCAP | 17.50 | 17.50 | 18.00 | 17.45 | 17.60 | 0.10 | 0.57 | 17.53 | 272 | 6,137,932 | 107,614,821.35 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 0.00 | 24.03 | 37 | 387,020 | 9,299,465.75 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 39 | 2,786,366 | 911,248.57 |
| UPDC | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -0.01 | -0.66 | 1.51 | 34 | 1,182,259 | 1,781,807.11 |
| UPDCREIT | 5.40 | 5.40 | 5.40 | 0.00 | 5.27 | 25 | 157,439 | 829,693.45 | |||
| UPL | 3.30 | 3.30 | 3.30 | 0.00 | 3.16 | 14 | 357,820 | 1,130,026.40 | |||
| VERITASKAP | 1.20 | 1.20 | 1.32 | 1.21 | 1.31 | 0.11 | 9.17 | 1.28 | 185 | 25,278,230 | 32,472,518.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 18 | 135,506 | 5,488,543.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.69 | 38 | 247,099 | 5,113,709.60 | |||
| WAPCO | 38.00 | 38.00 | 38.25 | 38.05 | 38.25 | 0.25 | 0.66 | 38.13 | 163 | 4,472,480 | 170,514,227.65 |
| WAPIC | 0.95 | 0.95 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00 | 0.96 | 46 | 4,185,142 | 4,024,725.60 |
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00 | 0.00 | 7.97 | 91 | 4,405,001 | 35,086,208.15 |
| ZENITHBANK | 43.00 | 43.50 | 43.50 | 42.30 | 42.65 | -0.35 | -0.81 | 42.73 | 435 | 20,619,868 | 881,155,709.80 |
| TOTAL TRANSACTION (122) | 8,999 | 418,207,634 | 10,040,881,480.47 |
