| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 2.96 | 22 | 166,822 | |||
| ABCTRANS | 1.15 | 1.15 | 1.05 | 1.04 | 1.04 | -0.11 | -9.57 | 1.06 | 45 | 734,728 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.74 | 16 | 212,630 | |||
| ACCESSCORP | 20.60 | 20.60 | 20.60 | 19.75 | 19.75 | -0.85 | -4.13 | 19.92 | 542 | 15,993,525 |
| AFRIPRUD | 9.90 | 9.90 | 10.75 | 10.45 | 10.75 | 0.85 | 8.59 | 10.56 | 163 | 2,985,288 |
| AIICO | 1.16 | 1.16 | 1.21 | 1.13 | 1.17 | 0.01 | 0.86 | 1.17 | 131 | 6,080,364 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2245.01 | 31 | 10,091 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.06 | 5 | 2,131 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.01 | 34 | 302,877 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.03 | 12 | 54,201 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.37 | 141 | 228,045 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 356.22 | 68 | 10,983 | |||
| CADBURY | 17.85 | 17.85 | 17.85 | 0.00 | 18.64 | 36 | 106,515 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.99 | 22 | 432,089 | |||
| CAVERTON | 2.42 | 2.18 | 2.18 | 2.18 | 2.18 | -0.24 | -9.92 | 2.18 | 85 | 1,652,336 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.20 | 4 | 2,770 | |||
| CHAMS | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 0.00 | 2.09 | 88 | 1,874,223 |
| CILEASING | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -0.30 | -6.82 | 4.07 | 53 | 760,902 |
| CONHALLPLC | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -0.11 | -7.24 | 1.45 | 24 | 352,270 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 17 | 2,578 | |||
| CORNERST | 2.51 | 2.51 | 2.51 | 2.45 | 2.46 | -0.05 | -1.99 | 2.49 | 21 | 1,626,398 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00 | 12.50 | 46 | 549,295 |
| CUTIX | 2.41 | 2.41 | 2.61 | 2.57 | 2.61 | 0.20 | 8.30 | 2.60 | 74 | 2,599,387 |
| CWG | 6.15 | 6.15 | 6.75 | 6.30 | 6.50 | 0.35 | 5.69 | 6.53 | 119 | 5,929,754 |
| DAARCOMM | 0.70 | 0.70 | 0.75 | 0.74 | 0.75 | 0.05 | 7.14 | 0.74 | 38 | 1,746,280 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 68 | 182,377 | |||
| DANGSUGAR | 34.85 | 34.85 | 35.30 | 34.00 | 34.00 | -0.85 | -2.44 | 34.35 | 174 | 1,239,438 |
| DEAPCAP | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.12 | 9.84 | 1.34 | 26 | 971,379 |
| ELLAHLAKES | 4.43 | 4.43 | 4.65 | 3.99 | 3.99 | -0.44 | -9.93 | 4.10 | 347 | 21,611,588 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.00 | 1 | 10 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.11 | 100 | 577,955 | |||
| ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.01 | 67 | 1,015,892 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 7.72 | 9 | 16,162 | |||
| FBNH | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -1.20 | -4.44 | 25.91 | 304 | 2,010,316 |
| FCMB | 8.75 | 8.75 | 8.60 | 8.30 | 8.30 | -0.45 | -5.14 | 8.51 | 175 | 8,932,937 |
| FIDELITYBK | 13.90 | 13.90 | 14.50 | 13.60 | 13.65 | -0.25 | -1.80 | 13.81 | 322 | 9,050,923 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.41 | 44 | 66,359 | |||
| FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.00 | 0.00 | 62.07 | 124 | 2,394,003 |
| FTNCOCOA | 1.82 | 1.82 | 2.00 | 1.83 | 1.83 | 0.01 | 0.55 | 1.90 | 63 | 5,284,150 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 25 | 1,737 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 3 | 5,000 | |||
| GTCO | 48.00 | 48.00 | 48.00 | 47.85 | 47.85 | -0.15 | -0.31 | 48.12 | 299 | 4,596,295 |
| GUINEAINS | 0.48 | 0.48 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17 | 0.45 | 40 | 3,256,828 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 65.23 | 114 | 253,597 | |||
| HONYFLOUR | 4.70 | 4.70 | 4.98 | 4.75 | 4.75 | 0.05 | 1.06 | 4.83 | 97 | 2,998,294 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 14 | 99,450 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 8 | 22,557 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 6 | 3,598 | |||
| INTBREW | 4.01 | 4.01 | 4.41 | 4.41 | 4.41 | 0.40 | 9.98 | 4.41 | 27 | 347,887 |
| INTENEGINS | 1.55 | 1.55 | 1.60 | 1.58 | 1.60 | 0.05 | 3.23 | 1.58 | 9 | 539,833 |
| JAIZBANK | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -0.05 | -1.89 | 2.56 | 182 | 5,446,605 |
| JAPAULGOLD | 2.56 | 2.56 | 2.60 | 2.50 | 2.50 | -0.06 | -2.34 | 2.56 | 155 | 9,424,186 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 129.97 | 52 | 54,897 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.58 | 8 | 124,995 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 2,750 | |||
| LEARNAFRCA | 3.20 | 3.20 | 3.25 | 3.25 | 3.25 | 0.05 | 1.56 | 3.30 | 12 | 199,010 |
| LINKASSURE | 0.99 | 0.99 | 0.99 | 0.00 | 0.99 | 5 | 64,387 | |||
| LIVESTOCK | 2.99 | 2.99 | 2.95 | 2.72 | 2.72 | -0.27 | -9.03 | 2.89 | 124 | 3,451,268 |
| MANSARD | 5.50 | 5.50 | 5.55 | 5.50 | 5.50 | 0.00 | 0.00 | 5.51 | 89 | 9,073,881 |
| MAYBAKER | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -0.25 | -3.45 | 7.00 | 21 | 423,297 |
| MEYER | 7.75 | 7.75 | 8.52 | 8.52 | 8.52 | 0.77 | 9.94 | 8.20 | 16 | 211,035 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.35 | 2 | 20,020 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.96 | 11 | 8,371 | |||
| MTNN | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -1.00 | -0.52 | 190.33 | 334 | 1,776,780 |
| MULTIVERSE | 9.00 | 9.00 | 9.00 | 0.00 | 8.11 | 26 | 282,675 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.34 | 75 | 555,872 | |||
| NASCON | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -0.60 | -1.90 | 31.02 | 94 | 1,488,564 |
| NB | 29.20 | 29.20 | 29.20 | 29.10 | 29.20 | 0.00 | 0.00 | 29.18 | 146 | 3,569,421 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 260 | |||
| NEIMETH | 1.93 | 1.93 | 1.93 | 0.00 | 2.04 | 18 | 298,204 | |||
| NEM | 8.30 | 8.30 | 8.50 | 8.40 | 8.50 | 0.20 | 2.41 | 8.51 | 79 | 1,654,832 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 874.22 | 53 | 8,633 | |||
| NGXGROUP | 21.40 | 21.40 | 21.00 | 20.50 | 21.00 | -0.40 | -1.87 | 20.79 | 32 | 371,900 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.95 | 19 | 19,316 | |||
| NNFM | 31.90 | 31.90 | 35.00 | 32.55 | 32.55 | 0.65 | 2.04 | 33.23 | 62 | 2,195,660 |
| NPFMCRFBK | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 | -1.15 | 1.73 | 31 | 500,840 |
| NSLTECH | 0.66 | 0.70 | 0.70 | 0.65 | 0.66 | 0.00 | 0.00 | 0.67 | 46 | 3,881,105 |
| OANDO | 82.60 | 82.60 | 82.60 | 77.00 | 77.00 | -5.60 | -6.78 | 79.21 | 892 | 11,802,892 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 358.15 | 74 | 47,805 | |||
| OMATEK | 0.67 | 0.67 | 0.72 | 0.68 | 0.72 | 0.05 | 7.46 | 0.70 | 31 | 2,998,280 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 451.20 | 71 | 145,445 | |||
| PRESTIGE | 0.55 | 0.55 | 0.54 | 0.51 | 0.52 | -0.03 | -5.45 | 0.54 | 37 | 6,343,447 |
| PZ | 19.50 | 19.50 | 19.50 | 0.00 | 18.57 | 18 | 124,170 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.77 | 8 | 17,710 | |||
| REGALINS | 0.75 | 0.82 | 0.82 | 0.82 | 0.82 | 0.07 | 9.33 | 0.82 | 127 | 19,081,864 |
| ROYALEX | 0.65 | 0.69 | 0.69 | 0.59 | 0.63 | -0.02 | -3.08 | 0.64 | 49 | 5,463,667 |
| RTBRISCOE | 3.20 | 3.20 | 3.52 | 3.30 | 3.37 | 0.17 | 5.31 | 3.44 | 95 | 2,976,150 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 2.08 | 4 | 17,377 | |||
| SEPLAT | 4,103.10 | 4103.10 | 4,103.10 | 0.00 | 4506.88 | 50 | 59,019 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 195.90 | 8 | 178 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.47 | 12 | 10,350 | |||
| SOVRENINS | 0.56 | 0.56 | 0.61 | 0.57 | 0.61 | 0.05 | 8.93 | 0.59 | 38 | 2,091,690 |
| STANBIC | 57.95 | 57.95 | 57.95 | 0.00 | 56.58 | 82 | 282,269 | |||
| STERLINGNG | 5.00 | 5.00 | 5.00 | 4.75 | 4.80 | -0.20 | -4.00 | 4.85 | 152 | 5,330,652 |
| SUNUASSUR | 1.70 | 1.70 | 1.70 | 0.00 | 1.55 | 14 | 130,782 | |||
| TANTALIZER | 0.62 | 0.62 | 0.65 | 0.62 | 0.65 | 0.03 | 4.84 | 0.64 | 26 | 733,633 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.83 | 6 | 94,420 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 615.89 | 69 | 67,606 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 84.43 | 11 | 3,217 | |||
| TRANSCORP | 11.30 | 11.30 | 11.35 | 11.20 | 11.20 | -0.10 | -0.88 | 11.29 | 234 | 6,512,017 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 4 | 3,111 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 276.33 | 133 | 510,576 | |||
| TRIPPLEG | 4.54 | 4.54 | 4.99 | 4.99 | 4.99 | 0.45 | 9.91 | 4.72 | 71 | 3,644,720 |
| UACN | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 20.70 | 82 | 848,743 |
| UBA | 28.30 | 29.80 | 29.80 | 26.00 | 27.00 | -1.30 | -4.59 | 27.89 | 2013 | 108,022,082 |
| UCAP | 18.35 | 18.35 | 18.25 | 18.00 | 18.00 | -0.35 | -1.91 | 18.05 | 255 | 5,947,480 |
| UNILEVER | 19.15 | 19.15 | 19.50 | 19.00 | 19.50 | 0.35 | 1.83 | 19.06 | 69 | 2,857,701 |
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78 | 0.35 | 38 | 4,883,120 |
| UPDC | 1.76 | 1.76 | 1.78 | 1.70 | 1.70 | -0.06 | -3.41 | 1.75 | 35 | 798,829 |
| UPDCREIT | 5.20 | 5.20 | 5.30 | 5.30 | 5.30 | 0.10 | 1.92 | 5.26 | 28 | 201,076 |
| UPL | 2.17 | 2.17 | 2.17 | 0.00 | 2.28 | 14 | 76,519 | |||
| VERITASKAP | 1.51 | 1.52 | 1.66 | 1.50 | 1.66 | 0.15 | 9.93 | 1.61 | 214 | 30,583,229 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 9 | 22,019 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.48 | 64 | 1,041,624 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 36.92 | 106 | 415,807 | |||
| WAPIC | 0.80 | 0.80 | 0.88 | 0.82 | 0.84 | 0.04 | 5.00 | 0.85 | 47 | 5,920,066 |
| WEMABANK | 7.55 | 7.55 | 8.00 | 7.40 | 7.40 | -0.15 | -1.99 | 7.60 | 136 | 3,442,785 |
| ZENITHBANK | 37.75 | 37.75 | 37.85 | 37.70 | 37.75 | 0.00 | 0.00 | 37.73 | 468 | 35,172,640 |
| TOTAL TRANSACTION (118) | 11,895 | 423,730,578 |
