| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.33 | 16 | 2,946 | 6,851.01 | |||
| ABCTRANS | 0.75 | 0.75 | 0.75 | 0.00 | 0.76 | 15 | 89,752 | 67,932.94 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.58 | 17 | 368,885 | 581,510.00 | |||
| ACCESSCORP | 20.95 | 20.95 | 20.60 | 20.05 | 20.05 | -0.90 | -4.30 | 20.39 | 599 | 10,974,718 | 223,730,976.75 |
| AFRIPRUD | 7.80 | 7.80 | 8.00 | 7.10 | 7.10 | -0.70 | -8.97 | 7.74 | 80 | 1,806,076 | 13,974,301.50 |
| AIICO | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00 | 1.10 | 115 | 3,524,354 | 3,859,650.63 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2401.81 | 28 | 12,065 | 28,977,809.60 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 900 | 1,800.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.67 | 29 | 52,227 | 818,538.75 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.06 | 11 | 27,654 | 1,550,380.80 | |||
| BUACEMENT | 150.00 | 150.00 | 150.00 | 0.00 | 137.04 | 164 | 86,928 | 11,912,921.65 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 390.05 | 130 | 24,482 | 9,549,096.80 | |||
| CADBURY | 21.00 | 21.00 | 21.00 | 0.00 | 19.86 | 66 | 156,557 | 3,109,934.30 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 24.63 | 13 | 21,030 | 517,882.50 | |||
| CAVERTON | 1.85 | 1.85 | 1.85 | 1.80 | 1.80 | -0.05 | -2.70 | 1.83 | 32 | 522,210 | 955,070.25 |
| CHAMPION | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.01 | -0.29 | 3.45 | 7 | 356,195 | 1,229,464.10 |
| CHAMS | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.49 | 78 | 862,807 | 2,151,522.54 |
| CILEASING | 3.96 | 3.96 | 3.96 | 0.00 | 3.67 | 5 | 30,994 | 113,682.80 | |||
| CONHALLPLC | 1.25 | 1.25 | 1.35 | 1.35 | 1.35 | 0.10 | 8.00 | 1.31 | 22 | 450,545 | 589,573.86 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 18 | 7,257 | 659,661.30 | |||
| CORNERST | 2.19 | 2.19 | 2.23 | 2.23 | 2.23 | 0.04 | 1.83 | 2.12 | 26 | 380,116 | 807,171.68 |
| CUSTODIAN | 9.10 | 9.10 | 9.10 | 8.25 | 9.00 | -0.10 | -1.10 | 8.74 | 71 | 2,636,516 | 23,032,539.55 |
| CUTIX | 2.65 | 2.65 | 2.65 | 0.00 | 2.64 | 29 | 262,796 | 694,662.22 | |||
| CWG | 6.80 | 6.80 | 6.15 | 6.15 | 6.15 | -0.65 | -9.56 | 6.15 | 23 | 720,001 | 4,428,006.15 |
| DAARCOMM | 0.79 | 0.79 | 0.86 | 0.86 | 0.86 | 0.07 | 8.86 | 0.79 | 60 | 496,894 | 392,348.60 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 102 | 172,912 | 106,876,907.20 | |||
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 60.00 | 60.00 | -5.00 | -7.69 | 62.63 | 433 | 5,131,730 | 321,391,461.85 |
| DEAPCAP | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.61 | 13 | 243,272 | 148,812.64 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 2.85 | 2.85 | -0.15 | -5.00 | 2.95 | 44 | 1,840,382 | 5,431,115.80 |
| ETERNA | 17.55 | 17.55 | 15.80 | 15.80 | 15.80 | -1.75 | -9.97 | 15.80 | 57 | 848,692 | 13,410,415.40 |
| ETI | 24.10 | 24.10 | 24.10 | 0.00 | 23.91 | 85 | 1,603,374 | 38,334,743.95 | |||
| ETRANZACT | 6.00 | 6.00 | 6.00 | 0.00 | 6.30 | 13 | 80,592 | 507,419.10 | |||
| FBNH | 31.00 | 31.00 | 34.10 | 30.00 | 34.00 | 3.00 | 9.68 | 32.72 | 790 | 73,835,062 | 2,415,588,683.45 |
| FCMB | 7.95 | 7.95 | 8.30 | 8.00 | 8.30 | 0.35 | 4.40 | 8.14 | 108 | 2,206,568 | 17,962,044.45 |
| FIDELITYBK | 10.45 | 10.45 | 10.50 | 10.00 | 10.35 | -0.10 | -0.96 | 10.28 | 247 | 19,981,825 | 205,396,274.30 |
| FIDSON | 16.80 | 16.80 | 15.15 | 15.15 | 15.15 | -1.65 | -9.82 | 15.15 | 22 | 186,275 | 2,822,066.25 |
| FLOURMILL | 32.20 | 32.20 | 32.20 | 0.00 | 31.90 | 115 | 340,219 | 10,854,145.85 | |||
| FTNCOCOA | 1.60 | 1.60 | 1.60 | 0.00 | 1.65 | 42 | 270,578 | 446,533.92 | |||
| GEREGU | 985.00 | 985.00 | 985.00 | 0.00 | 900.01 | 103 | 6,530 | 5,877,088.90 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 3 | 1,722 | 5,951.40 | |||
| GTCO | 39.05 | 39.05 | 39.50 | 39.50 | 39.50 | 0.45 | 1.15 | 39.50 | 323 | 8,245,459 | 325,696,956.00 |
| GUINEAINS | 0.40 | 0.40 | 0.44 | 0.36 | 0.42 | 0.02 | 5.00 | 0.39 | 41 | 3,860,518 | 1,522,403.94 |
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 47.01 | 122 | 651,662 | 30,635,290.40 | |||
| HONYFLOUR | 3.42 | 3.42 | 3.55 | 3.45 | 3.55 | 0.13 | 3.80 | 3.52 | 68 | 707,671 | 2,492,122.40 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 7 | 15,620 | 105,435.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 3 | 1,700 | 11,016.00 | |||
| INTBREW | 4.60 | 4.60 | 4.90 | 4.90 | 4.90 | 0.30 | 6.52 | 4.83 | 32 | 283,077 | 1,366,790.28 |
| JAIZBANK | 2.30 | 2.30 | 2.45 | 2.30 | 2.42 | 0.12 | 5.22 | 2.38 | 273 | 4,243,622 | 10,083,186.61 |
| JAPAULGOLD | 2.45 | 2.45 | 2.50 | 2.41 | 2.48 | 0.03 | 1.22 | 2.47 | 138 | 4,247,661 | 10,502,122.06 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 51.19 | 38 | 250,849 | 12,840,217.35 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.17 | 3 | 5,696 | 12,372.80 | |||
| JULI | 2.34 | 2.34 | 2.57 | 2.57 | 2.57 | 0.23 | 9.83 | 2.57 | 3 | 103,100 | 264,967.00 |
| LASACO | 2.41 | 2.41 | 2.47 | 2.25 | 2.47 | 0.06 | 2.49 | 2.34 | 38 | 2,246,233 | 5,252,014.20 |
| LEARNAFRCA | 3.52 | 3.52 | 3.55 | 3.50 | 3.55 | 0.03 | 0.85 | 3.51 | 24 | 717,862 | 2,519,698.23 |
| LINKASSURE | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -0.05 | -5.88 | 0.81 | 22 | 607,755 | 490,997.95 |
| LIVESTOCK | 1.49 | 1.49 | 1.53 | 1.53 | 1.53 | 0.04 | 2.68 | 1.52 | 43 | 341,387 | 519,121.61 |
| MANSARD | 5.70 | 5.70 | 5.63 | 5.13 | 5.63 | -0.07 | -1.23 | 5.33 | 109 | 3,007,563 | 16,026,288.19 |
| MAYBAKER | 5.95 | 5.95 | 5.95 | 0.00 | 6.11 | 28 | 85,267 | 520,720.48 | |||
| MBENEFIT | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 | -1.56 | 0.63 | 20 | 2,119,300 | 1,335,912.25 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 5 | 11,600 | 58,464.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 17 | 14,259 | 1,732,468.50 | |||
| MTNN | 247.50 | 247.50 | 247.50 | 0.00 | 223.47 | 515 | 1,126,627 | 251,762,053.20 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 6 | 23,450 | 358,785.00 | |||
| NAHCO | 30.70 | 30.70 | 30.70 | 0.00 | 28.92 | 62 | 524,930 | 15,179,334.30 | |||
| NASCON | 60.00 | 60.00 | 66.00 | 61.20 | 66.00 | 6.00 | 10.00 | 62.77 | 180 | 3,811,237 | 239,213,261.60 |
| NB | 34.00 | 34.00 | 34.00 | 0.00 | 33.28 | 138 | 1,183,091 | 39,373,192.75 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.34 | 2 | 37 | 160.68 | |||
| NEIMETH | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.76 | 21 | 267,452 | 471,283.28 |
| NEM | 6.60 | 6.60 | 6.60 | 0.00 | 6.14 | 25 | 236,377 | 1,452,311.65 | |||
| NESTLE | 1100.00 | 1100.00 | 990.00 | 990.00 | 990.00 | -110.00 | -10.00 | 990.13 | 82 | 340,882 | 337,517,558.40 |
| NGXGROUP | 22.05 | 22.05 | 22.05 | 0.00 | 21.65 | 19 | 122,920 | 2,661,269.80 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 106.69 | 34 | 168,742 | 18,002,563.60 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 10 | 990 | 47,817.00 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.95 | 1.85 | 1.85 | -0.09 | -4.64 | 1.89 | 9 | 334,375 | 630,988.57 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.61 | 5 | 71,200 | 43,100.00 | |||
| OANDO | 10.95 | 10.95 | 11.45 | 10.95 | 11.00 | 0.05 | 0.46 | 11.09 | 206 | 5,915,246 | 65,616,185.60 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 263.87 | 54 | 225,003 | 59,370,817.30 | |||
| OMATEK | 0.70 | 0.70 | 0.72 | 0.70 | 0.71 | 0.01 | 1.43 | 0.71 | 32 | 1,229,813 | 872,019.70 |
| PRESCO | 244.00 | 244.00 | 231.50 | 231.50 | 231.50 | -12.50 | -5.12 | 229.32 | 41 | 293,005 | 67,192,604.00 |
| PRESTIGE | 0.62 | 0.62 | 0.64 | 0.60 | 0.63 | 0.01 | 1.61 | 0.62 | 74 | 4,477,632 | 2,756,748.67 |
| PZ | 26.50 | 26.50 | 26.50 | 0.00 | 27.39 | 81 | 327,487 | 8,969,856.80 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 3.59 | 9 | 112,627 | 404,226.10 | |||
| REGALINS | 0.42 | 0.42 | 0.40 | 0.38 | 0.40 | -0.02 | -4.76 | 0.39 | 18 | 896,238 | 345,254.27 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.00 | 0.75 | 19 | 166,079 | 123,745.67 | |||
| RTBRISCOE | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -2.00 | 0.50 | 25 | 1,346,598 | 669,588.50 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 2.00 | 1 | 2 | 4.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3044.76 | 38 | 5,824 | 17,732,682.40 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 5 | 31,025 | 3,457,736.25 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.99 | 4 | 5,500 | 126,445.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.45 | 0.44 | 0.45 | -0.03 | -6.25 | 0.44 | 12 | 821,660 | 365,050.40 |
| STANBIC | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 | 55.29 | 76 | 396,498 | 21,922,175.25 |
| STERLINGNG | 4.35 | 4.35 | 4.40 | 4.40 | 4.40 | 0.05 | 1.15 | 4.41 | 131 | 3,221,190 | 14,220,169.82 |
| SUNUASSUR | 2.09 | 2.09 | 1.90 | 1.89 | 1.90 | -0.19 | -9.09 | 1.90 | 13 | 432,925 | 821,484.75 |
| TANTALIZER | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 10 | 69,905 | 25,894.95 | |||
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.24 | 3 | 52,831 | 118,250.24 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 339.16 | 38 | 14,177 | 4,808,263.30 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 89.15 | 53 | 44,376 | 3,956,340.00 | |||
| TRANSCORP | 12.97 | 12.97 | 13.30 | 12.84 | 12.98 | 0.01 | 0.08 | 13.01 | 408 | 10,750,773 | 139,860,940.78 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.51 | 1 | 240 | 362.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.98 | 9 | 32,081 | 127,598.90 | |||
| UACN | 13.55 | 13.55 | 13.55 | 0.00 | 13.27 | 61 | 686,847 | 9,114,532.55 | |||
| UBA | 23.90 | 23.90 | 23.90 | 23.05 | 23.80 | -0.10 | -0.42 | 23.85 | 421 | 20,669,791 | 493,050,672.45 |
| UCAP | 22.00 | 22.00 | 22.00 | 20.05 | 21.90 | -0.10 | -0.45 | 21.43 | 163 | 2,953,762 | 63,311,303.65 |
| UNILEVER | 15.10 | 15.10 | 15.20 | 15.10 | 15.20 | 0.10 | 0.66 | 15.21 | 60 | 778,893 | 11,849,932.30 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.00 | 2 | 4,428 | 35,424.00 | |||
| UNITYBNK | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 55 | 1,786,193 | 3,937,188.11 |
| UNIVINSURE | 0.35 | 0.35 | 0.38 | 0.35 | 0.37 | 0.02 | 5.71 | 0.37 | 86 | 12,079,310 | 4,501,841.86 |
| UPDC | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00 | 1.45 | 31 | 602,903 | 876,496.23 |
| UPDCREIT | 5.55 | 5.55 | 5.55 | 0.00 | 5.55 | 20 | 20,530 | 113,998.85 | |||
| UPL | 2.59 | 2.59 | 2.59 | 0.00 | 2.39 | 9 | 29,776 | 71,107.61 | |||
| VERITASKAP | 0.76 | 0.76 | 0.76 | 0.71 | 0.75 | -0.01 | -1.32 | 0.73 | 118 | 12,320,338 | 8,964,772.80 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 192.50 | 3 | 345 | 66,412.50 | |||
| VITAFOAM | 25.25 | 25.25 | 25.50 | 22.75 | 25.50 | 0.25 | 0.99 | 22.95 | 110 | 3,681,097 | 84,483,740.75 |
| WAPCO | 35.90 | 35.90 | 35.90 | 0.00 | 35.82 | 156 | 691,812 | 24,780,170.05 | |||
| WAPIC | 0.67 | 0.67 | 0.73 | 0.70 | 0.73 | 0.06 | 8.96 | 0.73 | 70 | 7,781,038 | 5,657,411.88 |
| WEMABANK | 8.30 | 8.30 | 8.10 | 7.77 | 8.10 | -0.20 | -2.41 | 7.62 | 260 | 7,299,608 | 55,606,978.52 |
| ZENITHBANK | 35.30 | 35.30 | 35.60 | 35.25 | 35.30 | 0.00 | 0.00 | 35.46 | 635 | 20,624,519 | 731,405,832.10 |
| TOTAL TRANSACTION (117) | 9,920 | 293,484,734 | 6,721,161,461 |
