| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 0.00 | 2.24 | 10 | 23,431 | 52,566.28 | ||
| ABCTRANS | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 | 0.76 | 15 | 32,683 | 24,803.65 | ||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.67 | 6 | 5,560 | 9,310.70 | ||
| ACCESSCORP | 20.50 | 20.50 | 22.55 | 20.55 | 22.45 | 1.95 | 9.51 | 21.80 | 817 | 48,572,457 | 1,059,037,538.90 |
| AFRIPRUD | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 7.52 | 95 | 1,178,074 | 8,862,274.60 |
| AIICO | 1.02 | 1.02 | 1.06 | 1.03 | 1.04 | 0.02 | 1.96 | 1.04 | 154 | 5,838,244 | 6,091,213.35 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1990.52 | 18 | 475 | 945,495.30 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.08 | 2 | 20 | 141.50 | ||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 15.65 | 19 | 128,354 | 2,009,142.95 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 53.61 | 11 | 8,293 | 444,610.20 | ||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 0.00 | 126.94 | 89 | 227,624 | 28,894,986.85 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 346.60 | 71 | 7,135 | 2,472,965.60 | ||
| CADBURY | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 18.41 | 67 | 119,585 | 2,202,114.95 | ||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 22.05 | 25 | 210,551 | 4,642,442.00 | ||
| CAVERTON | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.69 | 29 | 325,750 | 551,370.20 | ||
| CHAMPION | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.69 | 27 | 259,315 | 956,852.10 |
| CHAMS | 2.06 | 2.06 | 2.26 | 2.05 | 2.20 | 0.14 | 6.80 | 2.16 | 141 | 6,127,511 | 13,217,500.66 |
| CILEASING | 3.72 | 3.72 | 3.48 | 3.48 | 3.48 | -0.24 | -6.45 | 3.52 | 15 | 223,381 | 786,593.08 |
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 0.00 | 1.38 | 8 | 263,500 | 363,880.00 | ||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 81.85 | 27 | 18,927 | 1,549,174.95 | ||
| CORNERST | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.04 | 25 | 415,009 | 846,327.73 | ||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.87 | 23 | 107,641 | 954,986.90 | ||
| CUTIX | 2.70 | 2.70 | 2.53 | 2.50 | 2.53 | -0.17 | -6.30 | 2.53 | 51 | 1,956,300 | 4,948,292.44 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 0.00 | 5.75 | 14 | 308,257 | 1,772,477.75 | ||
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.71 | 7 | 44,922 | 31,894.62 | ||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 0.00 | 618.13 | 78 | 7,106 | 4,392,418.60 | ||
| DANGSUGAR | 61.20 | 61.20 | 59.00 | 57.00 | 58.00 | -3.20 | -5.23 | 59.07 | 337 | 1,578,879 | 93,264,405.50 |
| DEAPCAP | 0.65 | 0.65 | 0.69 | 0.65 | 0.69 | 0.04 | 6.15 | 0.69 | 14 | 1,825,587 | 1,251,625.03 |
| ELLAHLAKES | 3.29 | 3.29 | 3.10 | 3.10 | 3.10 | -0.19 | -5.78 | 3.11 | 64 | 2,202,780 | 6,853,941.60 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 19.20 | 1 | 390 | 7,488.00 | ||
| ETERNA | 14.60 | 14.60 | 15.15 | 15.15 | 15.15 | 0.55 | 3.77 | 14.91 | 94 | 571,491 | 8,522,511.25 |
| ETI | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 21.87 | 54 | 466,074 | 10,193,226.80 | ||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.98 | 8 | 10,504 | 62,779.10 | ||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 2.98 | 1 | 17,811 | 53,076.78 | ||
| FBNH | 32.00 | 32.00 | 34.50 | 30.80 | 34.00 | 2.00 | 6.25 | 32.34 | 381 | 21,444,317 | 693,464,691.45 |
| FCMB | 7.65 | 7.65 | 8.40 | 7.85 | 8.00 | 0.35 | 4.58 | 8.02 | 246 | 18,512,563 | 148,419,804.95 |
| FIDELITYBK | 10.05 | 10.05 | 10.50 | 10.10 | 10.50 | 0.45 | 4.48 | 10.32 | 274 | 20,092,689 | 207,371,851.75 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 14.40 | 23 | 44,847 | 645,796.80 | ||
| FLOURMILL | 33.40 | 33.40 | 33.55 | 33.50 | 33.55 | 0.15 | 0.45 | 33.55 | 125 | 2,401,514 | 80,562,814.80 |
| FTNCOCOA | 1.50 | 1.50 | 1.65 | 1.40 | 1.55 | 0.05 | 3.33 | 1.56 | 80 | 2,050,259 | 3,192,782.96 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 902.29 | 74 | 6,557 | 5,916,302.20 | ||
| GTCO | 41.90 | 41.20 | 43.90 | 41.20 | 43.00 | 1.10 | 2.63 | 42.48 | 449 | 39,034,902 | 1,658,031,371.00 |
| GUINEAINS | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 23 | 1,050,395 | 368,392.60 |
| GUINNESS | 42.20 | 42.20 | 44.00 | 44.00 | 44.00 | 1.80 | 4.27 | 44.72 | 125 | 934,407 | 41,787,740.00 |
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 0.00 | 3.97 | 54 | 317,669 | 1,260,061.76 | ||
| IKEJAHOTEL | 6.65 | 6.65 | 7.20 | 6.35 | 7.20 | 0.55 | 8.27 | 6.42 | 99 | 4,349,295 | 27,923,255.01 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.56 | 13 | 26,322 | 330,596.30 | ||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 0.00 | 6.48 | 2 | 17,500 | 113,400.00 | ||
| INTBREW | 4.44 | 4.44 | 4.44 | 0.00 | 0.00 | 4.40 | 42 | 310,159 | 1,363,386.29 | ||
| INTENEGINS | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.51 | 28 | 502,052 | 757,238.80 |
| JAIZBANK | 1.99 | 1.99 | 2.05 | 1.90 | 1.90 | -0.09 | -4.52 | 1.97 | 318 | 36,783,823 | 72,514,003.97 |
| JAPAULGOLD | 2.13 | 2.10 | 2.30 | 2.10 | 2.30 | 0.17 | 7.98 | 2.25 | 165 | 5,722,816 | 12,853,807.89 |
| JBERGER | 55.60 | 55.60 | 61.00 | 61.00 | 61.00 | 5.40 | 9.71 | 57.27 | 74 | 461,030 | 26,404,218.45 |
| JULI | 4.97 | 4.97 | 5.38 | 5.38 | 5.38 | 0.41 | 8.25 | 5.34 | 49 | 493,759 | 2,635,400.73 |
| LASACO | 2.11 | 2.11 | 2.12 | 2.05 | 2.12 | 0.01 | 0.47 | 2.10 | 73 | 3,453,882 | 7,241,482.76 |
| LEARNAFRCA | 3.45 | 3.45 | 3.45 | 0.00 | 0.00 | 3.44 | 7 | 61,256 | 210,427.46 | ||
| LINKASSURE | 0.74 | 0.74 | 0.79 | 0.74 | 0.79 | 0.05 | 6.76 | 0.75 | 11 | 1,820,970 | 1,374,240.70 |
| LIVESTOCK | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -0.06 | -3.75 | 1.54 | 19 | 275,313 | 424,146.41 |
| MANSARD | 5.10 | 5.10 | 5.15 | 5.00 | 5.15 | 0.05 | 0.98 | 5.02 | 77 | 2,696,251 | 13,548,514.85 |
| MAYBAKER | 5.42 | 5.42 | 5.42 | 0.00 | 0.00 | 5.32 | 42 | 642,847 | 3,421,834.25 | ||
| MBENEFIT | 0.60 | 0.60 | 0.59 | 0.58 | 0.59 | -0.01 | -1.67 | 0.58 | 25 | 1,202,588 | 700,319.84 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 3 | 4,000 | 20,160.00 | ||
| MORISON | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -0.10 | -6.62 | 1.41 | 1 | 178,000 | 250,980.00 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 8 | 855 | 103,882.50 | ||
| MTNN | 221.40 | 221.40 | 243.50 | 230.00 | 243.50 | 22.10 | 9.98 | 238.78 | 468 | 1,718,393 | 410,311,428.70 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 13.77 | 4 | 5,204 | 71,659.08 | ||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 28.83 | 51 | 395,109 | 11,391,561.25 | ||
| NASCON | 57.60 | 57.60 | 53.70 | 53.00 | 53.70 | -3.90 | -6.77 | 54.22 | 193 | 1,292,060 | 70,058,688.35 |
| NB | 29.00 | 29.00 | 29.50 | 29.50 | 29.50 | 0.50 | 1.72 | 29.13 | 253 | 2,057,633 | 59,935,633.75 |
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.72 | 19 | 324,065 | 557,342.71 |
| NEM | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 21 | 198,408 | 1,201,321.40 | ||
| NESTLE | 900.10 | 900.10 | 901.00 | 901.00 | 901.00 | 0.90 | 0.10 | 901.57 | 93 | 513,050 | 462,551,424.80 |
| NGXGROUP | 21.20 | 21.20 | 22.00 | 21.50 | 21.60 | 0.40 | 1.89 | 21.64 | 45 | 7,826,046 | 169,339,701.05 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 109.46 | 26 | 63,489 | 6,949,518.00 | ||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 0.00 | 48.30 | 7 | 2,880 | 139,104.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 56.30 | 1 | 50 | 2,815.00 | ||
| NPFMCRFBK | 1.85 | 1.85 | 1.95 | 1.95 | 1.95 | 0.10 | 5.41 | 1.93 | 20 | 715,720 | 1,382,085.90 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 7 | 152,608 | 91,388.82 |
| OANDO | 11.40 | 11.40 | 11.45 | 11.10 | 11.45 | 0.05 | 0.44 | 11.23 | 161 | 4,687,367 | 52,655,141.60 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 0.00 | 243.49 | 41 | 7,843 | 1,909,721.80 | ||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 0.75 | 25 | 835,486 | 623,106.06 | ||
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 209.07 | 39 | 41,226 | 8,619,227.50 | ||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.58 | 14 | 663,224 | 382,040.96 | ||
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 36.03 | 41 | 453,257 | 16,331,011.50 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.25 | 5 | 26,337 | 85,622.00 | ||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.38 | 5 | 64,510 | 24,588.90 | ||
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 | 0.77 | 19 | 215,566 | 166,717.75 | ||
| RTBRISCOE | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.46 | 12 | 168,425 | 77,903.25 | ||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 | 1.95 | 1 | 50 | 97.50 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 15 | 244 | 740,052.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.45 | 1 | 1,200 | 133,740.00 | ||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 22.95 | 2 | 401 | 9,202.95 | ||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.41 | 25 | 819,568 | 337,337.12 |
| STANBIC | 53.00 | 53.00 | 53.95 | 53.95 | 53.95 | 0.95 | 1.79 | 53.95 | 68 | 5,917,335 | 319,235,146.05 |
| STERLINGNG | 4.70 | 4.70 | 5.05 | 4.74 | 5.05 | 0.35 | 7.45 | 4.90 | 258 | 18,056,543 | 88,396,797.40 |
| SUNUASSUR | 1.57 | 1.57 | 1.56 | 1.42 | 1.56 | -0.01 | -0.64 | 1.47 | 60 | 1,875,202 | 2,753,605.46 |
| TANTALIZER | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 11 | 446,669 | 156,708.48 |
| THOMASWY | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 1.98 | 7 | 40,800 | 80,797.50 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 334.62 | 34 | 18,371 | 6,147,245.30 | ||
| TRANSCOHOT | 101.00 | 101.00 | 101.00 | 0.00 | 0.00 | 91.57 | 26 | 11,468 | 1,050,096.93 | ||
| TRANSCORP | 17.80 | 17.80 | 19.10 | 16.50 | 17.00 | -0.80 | -4.49 | 18.36 | 999 | 170,717,650 | 3,134,742,533.40 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.39 | 3 | 50,238 | 69,830.82 | ||
| TRANSPOWER | 368.80 | 368.80 | 380.00 | 368.80 | 377.80 | 9.00 | 2.44 | 375.21 | 1025 | 9,345,951 | 3,506,696,314.10 |
| UACN | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.61 | 60 | 582,017 | 7,339,602.25 | ||
| UBA | 23.00 | 23.00 | 25.30 | 23.60 | 25.30 | 2.30 | 10.00 | 24.92 | 572 | 31,956,638 | 796,235,802.70 |
| UCAP | 20.50 | 20.50 | 21.35 | 21.35 | 21.35 | 0.85 | 4.15 | 21.19 | 148 | 3,394,528 | 71,930,499.55 |
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 0.00 | 15.24 | 36 | 29,825 | 454,596.75 | ||
| UNITYBNK | 2.00 | 2.00 | 2.05 | 2.00 | 2.01 | 0.01 | 0.50 | 2.01 | 63 | 2,351,934 | 4,716,063.69 |
| UNIVINSURE | 0.36 | 0.36 | 0.39 | 0.35 | 0.39 | 0.03 | 8.33 | 0.38 | 65 | 20,952,067 | 7,899,049.32 |
| UPDC | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 1.36 | 27 | 283,865 | 387,155.50 | ||
| UPDCREIT | 5.30 | 5.30 | 5.50 | 4.80 | 5.25 | -0.05 | -0.94 | 4.99 | 116 | 5,384,462 | 26,845,021.50 |
| UPL | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00 | 0.00 | 2.41 | 11 | 316,082 | 762,230.23 |
| VERITASKAP | 0.64 | 0.64 | 0.70 | 0.66 | 0.70 | 0.06 | 9.37 | 0.70 | 50 | 7,577,352 | 5,271,080.88 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 193.10 | 2 | 105 | 20,275.50 | ||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 20.70 | 39 | 512,864 | 10,616,284.80 | ||
| WAPCO | 34.95 | 34.95 | 34.95 | 0.00 | 0.00 | 35.35 | 150 | 1,105,576 | 39,085,011.60 | ||
| WAPIC | 0.66 | 0.66 | 0.66 | 0.00 | 0.00 | 0.67 | 28 | 41,762 | 27,784.16 | ||
| WEMABANK | 7.85 | 7.85 | 7.80 | 7.50 | 7.80 | -0.05 | -0.64 | 7.73 | 140 | 7,928,997 | 61,257,472.84 |
| ZENITHBANK | 36.20 | 36.30 | 39.00 | 36.20 | 38.20 | 2.00 | 5.52 | 37.84 | 563 | 15,482,906 | 585,820,801.70 |
| TOTAL TRANSACTION (119) | 11,502 | 565,607,084 | 14,233,560,329 |
