| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 31.00 | 3.057651124 | 478,995 | 1,464,599.60 |
| ABCTRANS | 1.10 | 1.10 | 1.11 | 1.11 | 1.11 | 0.01 | 0.91 | 29.00 | 1.115258063 | 410,965 | 458,332.03 |
| ACADEMY | 3.10 | 3.10 | - | - | 3.10 | 0.00 | 0.00 | 2.00 | 3.295833333 | 12 | 39.55 |
| ACCESSCORP | 24.70 | 24.70 | 25.70 | 25.00 | 25.30 | 0.60 | 2.43 | 673.00 | 25.10400827 | 32,145,347 | 806,977,057.00 |
| AFRIPRUD | 24.60 | 24.60 | 25.00 | 24.50 | 25.00 | 0.40 | 1.63 | 126.00 | 24.84811416 | 2,776,427 | 68,988,975.05 |
| AIICO | 1.79 | 1.79 | 1.84 | 1.79 | 1.80 | 0.01 | 0.56 | 163.00 | 1.80893871 | 8,004,145 | 14,479,007.73 |
| AIRTELAFRI | 2156.90 | 2156.90 | - | - | 2156.90 | 0.00 | 0.00 | 5.00 | 2372.5 | 50 | 118,625.00 |
| ALEX | 7.15 | 7.15 | - | - | 7.15 | 0.00 | 0.00 | 1.00 | 6.45 | 90 | 580.50 |
| ARADEL | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.00 | 0.00 | 238.00 | 539.985038 | 1,422,238 | 767,987,240.50 |
| AUSTINLAZ | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -0.18 | -9.00 | 5.00 | 1.886023263 | 159,050 | 299,972.00 |
| BERGER | 20.00 | 20.00 | - | - | 20.00 | 0.00 | 0.00 | 11.00 | 20.5122604 | 11,582 | 237,573.00 |
| BETAGLAS | 59.10 | 59.10 | - | - | 59.10 | 0.00 | 0.00 | 21.00 | 64.39580688 | 161,467 | 10,397,797.75 |
| BUACEMENT | 93.00 | 93.00 | - | - | 93.00 | 0.00 | 0.00 | 197.00 | 85.27381333 | 1,057,691 | 90,193,344.90 |
| BUAFOODS | 415.00 | 415.00 | - | - | 415.00 | 0.00 | 0.00 | 39.00 | 373.5 | 6,516 | 2,433,726.00 |
| CADBURY | 25.00 | 25.00 | 24.25 | 24.25 | 24.25 | -0.75 | -3.00 | 64.00 | 24.07121882 | 661,712 | 15,928,214.35 |
| CAP | 47.75 | 47.75 | - | - | 47.75 | 0.00 | 0.00 | 7.00 | 43.12495625 | 2,857 | 123,208.00 |
| CAVERTON | 2.34 | 2.34 | - | - | 2.34 | 0.00 | 0.00 | 42.00 | 2.258200337 | 475,528 | 1,073,837.49 |
| CHAMPION | 3.91 | 3.91 | - | - | 3.91 | 0.00 | 0.00 | 2.00 | 4.010195408 | 2,047 | 8,208.87 |
| CHAMS | 2.10 | 2.10 | 2.13 | 2.08 | 2.08 | -0.02 | -0.95 | 73.00 | 2.105972787 | 2,504,382 | 5,274,160.34 |
| CHELLARAM | 3.70 | 3.70 | 4.07 | 4.07 | 4.07 | 0.37 | 10.00 | 1.00 | 4.07 | 250,000 | 1,017,500.00 |
| CILEASING | 3.91 | 3.91 | 4.13 | 3.98 | 4.11 | 0.20 | 5.12 | 38.00 | 4.094959484 | 1,339,333 | 5,484,514.37 |
| CONHALLPLC | 3.30 | 3.30 | 3.17 | 2.97 | 3.17 | -0.13 | -3.94 | 48.00 | 3.001122538 | 9,604,271 | 28,823,594.16 |
| CONOIL | 387.20 | 387.20 | - | - | 387.20 | 0.00 | 0.00 | 34.00 | 348.5 | 75,849 | 26,433,376.50 |
| CORNERST | 3.71 | 3.71 | 3.61 | 3.34 | 3.48 | -0.23 | -6.20 | 64.00 | 3.404149169 | 13,990,824 | 47,626,851.90 |
| CUSTODIAN | 18.60 | 18.60 | 19.00 | 19.00 | 19.00 | 0.40 | 2.15 | 76.00 | 19.02328407 | 2,007,164 | 38,182,850.95 |
| CUTIX | 2.70 | 2.70 | 2.75 | 2.70 | 2.70 | 0.00 | 0.00 | 86.00 | 2.718854602 | 4,986,492 | 13,557,546.72 |
| CWG | 6.90 | 6.90 | - | - | 6.90 | 0.00 | 0.00 | 30.00 | 6.879510615 | 190,484 | 1,310,436.70 |
| DAARCOMM | 0.84 | 0.84 | 0.84 | 0.76 | 0.84 | 0.00 | 0.00 | 53.00 | 0.809457794 | 3,378,791 | 2,734,988.71 |
| DANGCEM | 400.00 | 400.00 | - | - | 400.00 | 0.00 | 0.00 | 273.00 | 385.1165447 | 695,517 | 267,855,103.80 |
| DANGSUGAR | 35.00 | 35.00 | - | - | 35.00 | 0.00 | 0.00 | 177.00 | 36.73801521 | 722,036 | 26,526,169.55 |
| DEAPCAP | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00 | 20.00 | 1.07500322 | 350,900 | 377,218.63 |
| ELLAHLAKES | 3.20 | 3.20 | 3.25 | 3.20 | 3.21 | 0.01 | 0.31 | 63.00 | 3.242321955 | 1,969,371 | 6,385,334.83 |
| ENAMELWA | 19.30 | 19.30 | - | - | 19.30 | 0.00 | 0.00 | 6.00 | 17.49025228 | 57,911 | 1,012,878.00 |
| ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 93.00 | 27.22972996 | 1,475,974 | 40,190,373.45 |
| ETI | 30.40 | 30.40 | - | - | 30.40 | 0.00 | 0.00 | 39.00 | 28.74263131 | 85,999 | 2,471,837.55 |
| ETRANZACT | 6.00 | 6.00 | - | - | 6.00 | 0.00 | 0.00 | 7.00 | 6.574452604 | 29,549 | 194,268.50 |
| EUNISELL | 13.88 | 13.88 | 12.66 | 12.66 | 12.66 | -1.22 | -8.79 | 49.00 | 12.54582414 | 1,305,862 | 16,383,115.00 |
| FBNH | 28.40 | 28.10 | 28.80 | 28.10 | 28.70 | 0.30 | 1.06 | 297.00 | 28.59380002 | 6,905,002 | 197,440,246.35 |
| FCMB | 10.60 | 10.60 | 10.85 | 10.60 | 10.80 | 0.20 | 1.89 | 219.00 | 10.72966231 | 7,545,718 | 80,963,006.05 |
| FIDELITYBK | 18.20 | 18.90 | 19.30 | 18.90 | 19.10 | 0.90 | 4.95 | 368.00 | 19.04758137 | 12,912,324 | 245,948,542.10 |
| FIDSON | 16.40 | 16.40 | - | - | 16.40 | 0.00 | 0.00 | 45.00 | 15.91349252 | 135,501 | 2,156,294.15 |
| FTNCOCOA | 1.95 | 1.95 | 1.98 | 1.95 | 1.95 | 0.00 | 0.00 | 37.00 | 1.946650014 | 464,996 | 905,184.47 |
| GEREGU | 1150.00 | 1150.00 | - | - | 1150.00 | 0.00 | 0.00 | 28.00 | 1035 | 915 | 947,025.00 |
| GOLDBREW | 8.64 | 8.64 | - | - | 8.64 | 0.00 | 0.00 | 4.00 | 7.78 | 1,840 | 14,315.20 |
| GTCO | 61.00 | 61.00 | 61.25 | 60.00 | 61.25 | 0.25 | 0.41 | 310.00 | 60.90305921 | 6,741,516 | 410,578,948.10 |
| GUINEAINS | 0.83 | 0.83 | 0.84 | 0.84 | 0.84 | 0.01 | 1.20 | 41.00 | 0.83561592 | 1,194,262 | 997,944.34 |
| GUINNESS | 70.00 | 70.00 | 77.00 | 75.80 | 77.00 | 7.00 | 10.00 | 156.00 | 75.3291178 | 1,534,841 | 115,618,218.50 |
| HMCALL | 5.00 | 5.00 | - | - | 5.00 | 0.00 | 0.00 | 14.00 | 4.755531415 | 122,061 | 580,464.92 |
| HONYFLOUR | 9.01 | 9.01 | 9.00 | 8.80 | 8.80 | -0.21 | -2.33 | 230.00 | 8.832780213 | 4,440,868 | 39,225,211.00 |
| IKEJAHOTEL | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -0.60 | -4.88 | 40.00 | 12.06788202 | 636,083 | 7,676,174.60 |
| IMG | 38.00 | 38.00 | - | - | 38.00 | 0.00 | 0.00 | 13.00 | 35.40694709 | 6,823 | 241,581.60 |
| INFINITY | 7.00 | 7.00 | - | - | 7.00 | 0.00 | 0.00 | 3.00 | 6.95 | 335 | 2,328.25 |
| INTBREW | 5.00 | 5.00 | 5.20 | 5.18 | 5.20 | 0.20 | 4.00 | 41.00 | 5.168618466 | 1,034,198 | 5,345,374.88 |
| INTENEGINS | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -0.19 | -9.74 | 14.00 | 1.809166529 | 266,020 | 481,274.48 |
| JAIZBANK | 3.00 | 3.00 | 3.01 | 3.00 | 3.01 | 0.01 | 0.33 | 168.00 | 3.002777519 | 8,720,506 | 26,185,739.37 |
| JAPAULGOLD | 2.15 | 2.20 | 2.36 | 2.20 | 2.29 | 0.14 | 6.51 | 308.00 | 2.302492357 | 34,623,159 | 79,719,558.99 |
| JBERGER | 139.80 | 139.80 | - | - | 139.80 | 0.00 | 0.00 | 99.00 | 127.1421391 | 293,471 | 37,312,530.70 |
| JOHNHOLT | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -0.90 | -9.78 | 17.00 | 8.400284396 | 209,215 | 1,757,465.50 |
| JULI | 10.30 | 10.30 | - | - | 10.30 | 0.00 | 0.00 | 1.00 | 9.3 | 200 | 1,860.00 |
| LASACO | 3.06 | 3.06 | 3.28 | 3.20 | 3.28 | 0.22 | 7.19 | 51.00 | 3.220967836 | 1,133,374 | 3,650,561.20 |
| LEARNAFRCA | 4.99 | 4.99 | - | - | 4.99 | 0.00 | 0.00 | 12.00 | 4.665998213 | 33,570 | 156,637.56 |
| LINKASSURE | 1.55 | 1.55 | 1.60 | 1.59 | 1.60 | 0.05 | 3.23 | 16.00 | 1.581364301 | 1,112,584 | 1,759,400.62 |
| LIVESTOCK | 6.01 | 6.01 | 6.00 | 5.90 | 6.00 | -0.01 | -0.17 | 117.00 | 5.94880522 | 2,649,677 | 15,762,412.37 |
| MANSARD | 9.35 | 9.35 | - | - | 9.35 | 0.00 | 0.00 | 44.00 | 9.160663657 | 558,828 | 5,119,235.35 |
| MAYBAKER | 9.00 | 9.00 | 9.00 | 8.30 | 9.00 | 0.00 | 0.00 | 58.00 | 8.570636504 | 867,819 | 7,437,761.20 |
| MCNICHOLS | 1.57 | 1.57 | - | - | 1.57 | 0.00 | 0.00 | 10.00 | 1.625953691 | 103,566 | 168,393.52 |
| MECURE | 13.90 | 13.90 | - | - | 13.90 | 0.00 | 0.00 | 1.00 | 12.55 | 1,000 | 12,550.00 |
| MEYER | 9.25 | 9.25 | - | - | 9.25 | 0.00 | 0.00 | 3.00 | 9.484688995 | 2,090 | 19,823.00 |
| MORISON | 3.61 | 3.61 | - | - | 3.61 | 0.00 | 0.00 | 5.00 | 3.61 | 11,400 | 41,154.00 |
| MRS | 201.00 | 201.00 | - | - | 201.00 | 0.00 | 0.00 | 92.00 | 182.2401386 | 270,530 | 49,301,424.70 |
| MTNN | 245.00 | 245.00 | 247.90 | 247.90 | 247.90 | 2.90 | 1.18 | 451.00 | 247.1611101 | 1,532,751 | 378,836,438.60 |
| MULTIVERSE | 10.05 | 10.05 | - | - | 10.05 | 0.00 | 0.00 | 53.00 | 9.199219719 | 418,375 | 3,848,723.55 |
| NAHCO | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 57.00 | 50.04821982 | 319,069 | 15,968,835.45 |
| NASCON | 37.00 | 37.00 | 37.20 | 37.20 | 37.20 | 0.20 | 0.54 | 124.00 | 37.17945439 | 1,814,020 | 67,444,273.85 |
| NB | 31.00 | 31.00 | 31.05 | 31.00 | 31.00 | 0.00 | 0.00 | 206.00 | 31.00418069 | 42,101,435 | 1,305,320,497.90 |
| NCR | 7.30 | 7.30 | - | - | 7.30 | 0.00 | 0.00 | 4.00 | 6.6 | 3,507 | 23,146.20 |
| NEIMETH | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -0.34 | -9.88 | 64.00 | 3.236545612 | 1,068,797 | 3,459,210.24 |
| NEM | 12.05 | 12.05 | - | - | 12.05 | 0.00 | 0.00 | 18.00 | 12.53760996 | 157,215 | 1,971,100.35 |
| NESTLE | 875.00 | 875.00 | - | - | 875.00 | 0.00 | 0.00 | 113.00 | 882.746644 | 146,096 | 128,965,753.70 |
| NGXGROUP | 27.00 | 27.00 | 28.55 | 27.00 | 28.55 | 1.55 | 5.74 | 22.00 | 27.27486246 | 787,981 | 21,492,073.40 |
| NIDF | 111.70 | 111.70 | - | - | 111.70 | 0.00 | 0.00 | 13.00 | 121.2083158 | 26,624 | 3,227,050.20 |
| NNFM | 54.45 | 54.45 | 50.10 | 50.10 | 50.10 | -4.35 | -7.99 | 30.00 | 50.50153196 | 157,641 | 7,961,112.00 |
| NPFMCRFBK | 1.67 | 1.67 | 1.70 | 1.68 | 1.70 | 0.03 | 1.80 | 19.00 | 1.695588193 | 2,090,037 | 3,543,842.06 |
| NSLTECH | 0.81 | 0.81 | 0.85 | 0.75 | 0.81 | 0.00 | 0.00 | 77.00 | 0.750712533 | 202,216,792 | 151,806,680.18 |
| OANDO | 72.00 | 72.00 | - | - | 72.00 | 0.00 | 0.00 | 396.00 | 69.17296319 | 3,502,527 | 242,280,171.25 |
| OKOMUOIL | 444.00 | 444.00 | - | - | 444.00 | 0.00 | 0.00 | 15.00 | 488.4 | 53,229 | 25,997,043.60 |
| OMATEK | 0.82 | 0.82 | - | - | 0.82 | 0.00 | 0.00 | 24.00 | 0.836655085 | 221,330 | 185,176.87 |
| PRESCO | 538.00 | 538.00 | - | - | 538.00 | 0.00 | 0.00 | 74.00 | 535.9760947 | 273,521 | 146,600,717.40 |
| PRESTIGE | 1.41 | 1.41 | 1.40 | 1.29 | 1.29 | -0.12 | -8.51 | 56.00 | 1.320552095 | 3,369,836 | 4,450,043.99 |
| PZ | 23.50 | 23.50 | 25.70 | 23.00 | 23.00 | -0.50 | -2.13 | 89.00 | 23.21907752 | 3,401,313 | 78,975,350.20 |
| REDSTAREX | 5.05 | 5.05 | - | - | 5.05 | 0.00 | 0.00 | 11.00 | 5.285359585 | 190,080 | 1,004,641.15 |
| REGALINS | 0.82 | 0.82 | 0.87 | 0.79 | 0.79 | -0.03 | -3.66 | 408.00 | 0.828672701 | 643,819 | 533,515.23 |
| ROYALEX | 1.03 | 1.03 | 1.03 | 0.94 | 1.02 | -0.01 | -0.97 | 72.00 | 0.996044091 | 3,448,095 | 3,434,454.65 |
| RTBRISCOE | 2.50 | 2.50 | 2.52 | 2.52 | 2.52 | 0.02 | 0.80 | 36.00 | 2.588639036 | 700,452 | 1,813,217.39 |
| SCOA | 3.60 | 3.60 | 3.96 | 3.96 | 3.96 | 0.36 | 10.00 | 7.00 | 3.96 | 143,264 | 567,325.44 |
| SEPLAT | 5700.00 | 5700.00 | - | - | 5700.00 | 0.00 | 0.00 | 35.00 | 5130 | 876 | 4,493,880.00 |
| SFSREIT | 179.45 | 179.45 | - | - | 179.45 | 0.00 | 0.00 | 5.00 | 190.7082534 | 2,605 | 496,795.00 |
| SKYAVN | 33.15 | 33.15 | - | - | 33.15 | 0.00 | 0.00 | 2.00 | 31.24986835 | 25,066 | 783,309.20 |
| SOVRENINS | 1.17 | 1.17 | 1.17 | 1.06 | 1.06 | -0.11 | -9.40 | 60.00 | 1.078712428 | 16,991,811 | 18,329,277.70 |
| STANBIC | 59.50 | 59.50 | - | - | 59.50 | 0.00 | 0.00 | 65.00 | 60.61062831 | 441,961 | 26,787,533.90 |
| STERLINGNG | 5.55 | 5.55 | 5.70 | 5.50 | 5.65 | 0.10 | 1.80 | 154.00 | 5.534690948 | 8,789,381 | 48,646,507.46 |
| SUNUASSUR | 5.50 | 5.50 | 5.05 | 5.00 | 5.01 | -0.49 | -8.91 | 109.00 | 5.044817296 | 3,559,775 | 17,958,414.49 |
| TANTALIZER | 2.22 | 2.22 | 2.22 | 2.01 | 2.15 | -0.07 | -3.15 | 105.00 | 2.1005373 | 4,065,086 | 8,538,864.77 |
| THOMASWY | 2.04 | 2.04 | - | - | 2.04 | 0.00 | 0.00 | 1.00 | 2.01 | 500 | 1,005.00 |
| TIP | 2.90 | 2.90 | 3.00 | 2.95 | 3.00 | 0.10 | 3.45 | 36.00 | 2.970203665 | 930,990 | 2,765,229.91 |
| TOTAL | 670.00 | 670.00 | - | - | 670.00 | 0.00 | 0.00 | 49.00 | 656.8718025 | 11,118 | 7,303,100.70 |
| TRANSCOHOT | 127.35 | 127.35 | - | - | 127.35 | 0.00 | 0.00 | 32.00 | 114.9858198 | 43,307 | 4,979,690.90 |
| TRANSCORP | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 249.00 | 51.9800026 | 8,240,138 | 428,322,394.70 |
| TRANSEXPR | 2.00 | 2.00 | - | - | 2.00 | 0.00 | 0.00 | 1.00 | 2 | 500 | 1,000.00 |
| TRANSPOWER | 324.00 | 324.00 | 349.80 | 349.80 | 349.80 | 25.80 | 7.96 | 214.00 | 323.6782733 | 477,054 | 154,412,015.00 |
| UACN | 36.00 | 36.00 | 36.40 | 36.15 | 36.15 | 0.15 | 0.42 | 62.00 | 36.14316264 | 803,900 | 29,055,488.45 |
| UBA | 35.00 | 35.00 | 36.50 | 35.00 | 36.50 | 1.50 | 4.29 | 555.00 | 35.90828002 | 16,786,292 | 602,766,873.55 |
| UCAP | 22.35 | 22.35 | 22.50 | 22.35 | 22.50 | 0.15 | 0.67 | 266.00 | 22.37719617 | 14,055,470 | 314,522,009.50 |
| UNILEVER | 38.00 | 38.00 | 39.45 | 38.95 | 39.45 | 1.45 | 3.82 | 52.00 | 38.80947505 | 434,309 | 16,855,304.30 |
| UNIVINSURE | 0.70 | 0.70 | 0.74 | 0.65 | 0.70 | 0.00 | 0.00 | 97.00 | 0.699688194 | 4,337,703 | 3,035,039.58 |
| UPDC | 2.00 | 2.00 | 2.00 | 1.99 | 2.00 | 0.00 | 0.00 | 56.00 | 1.996660418 | 2,012,623 | 4,018,524.68 |
| UPDCREIT | 5.40 | 5.40 | - | - | 5.40 | 0.00 | 0.00 | 32.00 | 5.578939115 | 444,478 | 2,479,715.70 |
| UPL | 5.05 | 5.05 | 5.00 | 4.75 | 5.00 | -0.05 | -0.99 | 50.00 | 4.971827809 | 1,504,112 | 7,478,185.87 |
| VERITASKAP | 1.55 | 1.55 | 1.58 | 1.50 | 1.55 | 0.00 | 0.00 | 84.00 | 1.538809728 | 8,442,769 | 12,991,815.07 |
| VFDGROUP | 44.40 | 44.40 | - | - | 44.40 | 0.00 | 0.00 | 28.00 | 42.64271198 | 109,831 | 4,683,491.70 |
| VITAFOAM | 24.40 | 24.40 | 24.30 | 24.05 | 24.30 | -0.10 | -0.41 | 53.00 | 24.20269043 | 1,261,659 | 30,535,542.20 |
| WAPCO | 70.00 | 70.00 | 70.50 | 70.00 | 70.50 | 0.50 | 0.71 | 141.00 | 70.04587344 | 5,930,824 | 415,429,747.30 |
| WAPIC | 2.57 | 2.57 | 2.57 | 2.56 | 2.56 | -0.01 | -0.39 | 55.00 | 2.5580297 | 951,048 | 2,432,809.03 |
| WEMABANK | 10.40 | 10.40 | 10.40 | 10.05 | 10.40 | 0.00 | 0.00 | 235.00 | 10.11170024 | 10,409,603 | 105,258,785.15 |
| ZENITHBANK | 48.10 | 48.10 | 49.60 | 48.50 | 49.60 | 1.50 | 3.12 | 476.00 | 49.24668439 | 9,230,227 | 454,558,075.90 |
| TOTAL TRANSACTION (125) | 15,776 | 576,414,542 | 8,980,171,922.61 |
