| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.40 | 1 | 100 | 240.00 | |||
| ABCTRANS | 0.72 | 0.72 | 0.73 | 0.73 | 0.73 | 0.01 | 1.39 | 0.73 | 9 | 530,040 | 388,040.80 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.75 | 3 | 33,800 | 59,154.00 | |||
| ACCESSCORP | 23.00 | 23.60 | 24.00 | 23.20 | 23.35 | 0.35 | 1.52 | 23.82 | 422 | 25,273,345 | 602,124,230.40 |
| AFRIPRUD | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.05 | -0.66 | 7.55 | 33 | 531,247 | 4,010,984.55 |
| AIICO | 1.01 | 1.01 | 1.02 | 0.98 | 1.00 | -0.01 | -0.99 | 0.99 | 102 | 10,998,781 | 10,931,207.52 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 10 | 166 | 328,680.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 1 | 10 | 70.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 10 | 20.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.01 | 10 | 7,622 | 122,018.00 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.87 | 6 | 1,160 | 62,490.00 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 126.90 | 35 | 47,348 | 6,008,461.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.90 | 28 | 4,282 | 1,468,280.20 | |||
| CADBURY | 18.30 | 18.30 | 18.30 | 0.00 | 18.44 | 28 | 56,989 | 1,050,820.35 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.07 | 9 | 14,069 | 310,554.00 | |||
| CAVERTON | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -0.05 | -3.13 | 1.57 | 15 | 231,978 | 363,510.14 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.65 | 7 | 1,470 | 5,368.50 | |||
| CHAMS | 2.28 | 2.28 | 2.49 | 2.30 | 2.30 | 0.02 | 0.88 | 2.32 | 46 | 724,418 | 1,683,326.80 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.41 | 5 | 65,101 | 222,223.64 | |||
| CONHALLPLC | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -0.14 | -9.40 | 1.35 | 7 | 509,301 | 688,786.40 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.20 | 32 | 14,293 | 1,174,835.75 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 2.10 | 14 | 154,461 | 323,872.55 | |||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.55 | 9 | 36,506 | 348,456.75 | |||
| CUTIX | 2.60 | 2.60 | 2.60 | 0.00 | 2.74 | 11 | 141,876 | 389,251.05 | |||
| CWG | 6.30 | 6.30 | 6.30 | 0.00 | 5.80 | 9 | 120,191 | 696,598.25 | |||
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.71 | 3 | 1,209 | 858.39 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 30 | 4,208 | 2,600,964.80 | |||
| DANGSUGAR | 59.00 | 59.00 | 61.25 | 61.25 | 61.25 | 2.25 | 3.81 | 61.01 | 154 | 1,629,240 | 99,405,868.80 |
| DEAPCAP | 0.75 | 0.75 | 0.75 | 0.00 | 0.77 | 6 | 85,759 | 66,073.38 | |||
| ELLAHLAKES | 3.26 | 3.26 | 3.25 | 3.23 | 3.25 | -0.01 | -0.31 | 3.24 | 28 | 1,026,576 | 3,325,252.31 |
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 14.93 | 36 | 250,644 | 3,743,137.45 | |||
| ETI | 22.00 | 22.35 | 23.00 | 22.35 | 23.00 | 1.00 | 4.55 | 22.95 | 107 | 3,729,020 | 85,589,082.00 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.56 | 13 | 502,930 | 2,797,590.00 |
| FBNH | 33.55 | 33.55 | 35.35 | 32.55 | 35.00 | 1.45 | 4.32 | 34.77 | 259 | 28,561,159 | 993,167,776.05 |
| FCMB | 8.30 | 8.30 | 8.80 | 8.40 | 8.40 | 0.10 | 1.20 | 8.52 | 94 | 2,794,628 | 23,807,646.15 |
| FIDELITYBK | 10.70 | 10.90 | 10.90 | 10.40 | 10.40 | -0.30 | -2.80 | 10.51 | 113 | 9,355,912 | 98,330,326.90 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 14.40 | 11 | 26,752 | 385,228.80 | |||
| FLOURMILL | 33.55 | 33.55 | 33.55 | 0.00 | 35.09 | 41 | 452,465 | 15,877,711.70 | |||
| FTNCOCOA | 1.57 | 1.57 | 1.57 | 0.00 | 1.64 | 15 | 155,001 | 254,604.80 | |||
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.02 | 30 | 61,150 | 55,036,403.00 | |||
| GTCO | 44.40 | 44.40 | 44.10 | 44.00 | 44.05 | -0.35 | -0.79 | 44.01 | 246 | 13,856,380 | 609,879,796.65 |
| GUINEAINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.36 | 8 | 25,050 | 9,027.18 | |||
| GUINNESS | 44.50 | 44.50 | 46.00 | 46.00 | 46.00 | 1.50 | 3.37 | 45.98 | 56 | 627,443 | 28,851,099.95 |
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 3.87 | 26 | 256,987 | 994,911.20 | |||
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 6.51 | 13 | 190,199 | 1,238,572.04 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.45 | 4 | 9,850 | 122,640.00 | |||
| INTBREW | 4.44 | 4.44 | 4.10 | 4.00 | 4.00 | -0.44 | -9.91 | 4.03 | 24 | 1,020,287 | 4,107,942.00 |
| INTENEGINS | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -0.15 | -10.00 | 1.35 | 20 | 995,100 | 1,344,850.00 |
| JAIZBANK | 2.00 | 2.00 | 2.08 | 2.00 | 2.01 | 0.01 | 0.50 | 2.01 | 97 | 4,851,104 | 9,771,846.74 |
| JAPAULGOLD | 2.20 | 2.20 | 2.19 | 2.10 | 2.19 | -0.01 | -0.45 | 2.13 | 80 | 2,670,256 | 5,700,180.54 |
| JBERGER | 67.10 | 67.10 | 67.10 | 0.00 | 60.71 | 42 | 258,659 | 15,704,243.20 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 3 | 25,579 | 50,646.42 | |||
| JULI | 5.38 | 5.38 | 5.38 | 0.00 | 5.91 | 8 | 105,518 | 623,097.20 | |||
| LASACO | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.00 | 0.00 | 2.03 | 21 | 715,714 | 1,456,000.80 |
| LEARNAFRCA | 3.40 | 3.40 | 3.40 | 0.00 | 3.47 | 9 | 73,725 | 255,493.44 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.78 | 1 | 50,000 | 39,000.00 | |||
| LIVESTOCK | 1.55 | 1.55 | 1.55 | 0.00 | 1.56 | 17 | 164,821 | 256,915.95 | |||
| MANSARD | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.01 | -0.19 | 5.29 | 38 | 446,010 | 2,359,552.60 |
| MAYBAKER | 5.10 | 5.10 | 5.10 | 0.00 | 5.39 | 15 | 146,702 | 790,159.20 | |||
| MBENEFIT | 0.59 | 0.59 | 0.61 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 9 | 3,437,069 | 2,039,487.63 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 1 | 1,700 | 8,568.00 | |||
| MORISON | 1.41 | 1.41 | 1.41 | 0.00 | 1.50 | 1 | 500 | 750.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 6 | 1,643 | 199,624.50 | |||
| MTNN | 249.00 | 249.00 | 249.00 | 248.00 | 248.00 | -1.00 | -0.40 | 248.22 | 279 | 3,209,603 | 796,673,861.50 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 3 | 11,150 | 153,535.50 | |||
| NAHCO | 29.95 | 29.95 | 31.75 | 30.90 | 30.90 | 0.95 | 3.17 | 30.43 | 57 | 1,016,257 | 30,922,096.40 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.13 | 99 | 2,399,724 | 132,292,421.35 | |||
| NB | 29.35 | 29.35 | 29.80 | 29.80 | 29.80 | 0.45 | 1.53 | 29.53 | 129 | 2,012,499 | 59,423,921.70 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 1 | 47 | 203.04 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 1.87 | 8 | 104,520 | 195,232.90 | |||
| NEM | 6.65 | 6.65 | 6.65 | 0.00 | 7.13 | 3 | 1,048 | 7,469.75 | |||
| NESTLE | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0.00 | 0.00 | 901.35 | 73 | 1,112,611 | 1,002,846,692.70 |
| NGXGROUP | 22.00 | 22.00 | 22.00 | 0.00 | 23.18 | 54 | 1,676,703 | 38,867,473.75 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 2 | 685 | 77,405.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 3 | 345 | 16,663.50 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0.00 | 1.96 | 7 | 136,625 | 267,193.75 | |||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.64 | 2 | 19,096 | 12,221.44 | |||
| OANDO | 11.20 | 11.20 | 11.30 | 11.05 | 11.10 | -0.10 | -0.89 | 11.19 | 136 | 8,188,844 | 91,630,552.10 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 240.33 | 28 | 49,891 | 11,990,234.90 | |||
| OMATEK | 0.75 | 0.75 | 0.75 | 0.00 | 0.81 | 16 | 245,321 | 198,560.01 | |||
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.76 | 18 | 40,193 | 8,430,791.00 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.59 | 5 | 196,482 | 115,781.28 | |||
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 36.00 | 6 | 376 | 13,536.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.48 | 11 | 362,265 | 1,261,501.02 |
| REGALINS | 0.37 | 0.37 | 0.39 | 0.39 | 0.39 | 0.02 | 5.41 | 0.39 | 7 | 131,930 | 51,427.70 |
| ROYALEX | 0.72 | 0.72 | 0.79 | 0.79 | 0.79 | 0.07 | 9.72 | 0.79 | 9 | 220,050 | 173,639.00 |
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.50 | 11 | 180,345 | 90,168.85 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.92 | 3 | 5,050 | 9,705.90 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 28 | 33,377 | 101,232,441.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 100 | 11,145.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 22.33 | 20 | 81,290 | 1,814,859.30 | |||
| SOVRENINS | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.43 | 5 | 281,536 | 121,075.48 |
| STANBIC | 53.95 | 53.95 | 53.95 | 0.00 | 54.91 | 36 | 637,547 | 35,008,749.65 | |||
| STERLINGNG | 4.99 | 4.99 | 5.44 | 5.00 | 5.10 | 0.11 | 2.20 | 5.23 | 109 | 9,248,346 | 48,361,929.76 |
| SUNUASSUR | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -0.14 | -9.93 | 1.27 | 23 | 6,379,895 | 8,104,779.28 |
| TANTALIZER | 0.35 | 0.35 | 0.38 | 0.33 | 0.38 | 0.03 | 8.57 | 0.36 | 16 | 1,320,650 | 472,847.00 |
| THOMASWY | 1.82 | 1.82 | 1.82 | 0.00 | 1.97 | 2 | 5,000 | 9,850.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 349.41 | 24 | 66,956 | 23,395,193.60 | |||
| TRANSCOHOT | 101.00 | 101.00 | 101.00 | 0.00 | 90.91 | 16 | 59,512 | 5,410,499.80 | |||
| TRANSCORP | 16.50 | 16.50 | 16.50 | 15.80 | 16.40 | -0.10 | -0.61 | 16.13 | 442 | 27,066,592 | 436,659,188.35 |
| TRANSPOWER | 380.00 | 380.00 | 380.00 | 0.00 | 378.24 | 388 | 2,586,086 | 978,171,883.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 3,355 | 12,480.60 | |||
| UACN | 12.60 | 12.60 | 12.60 | 0.00 | 12.56 | 22 | 171,838 | 2,157,821.60 | |||
| UBA | 25.90 | 25.90 | 25.90 | 24.90 | 24.90 | -1.00 | -3.86 | 25.21 | 312 | 11,439,982 | 288,425,821.35 |
| UCAP | 20.50 | 20.50 | 20.50 | 0.00 | 20.94 | 51 | 382,425 | 8,009,717.85 | |||
| UNILEVER | 14.60 | 14.60 | 16.00 | 16.00 | 16.00 | 1.40 | 9.59 | 15.97 | 36 | 475,939 | 7,602,980.90 |
| UNITYBNK | 1.93 | 1.93 | 1.89 | 1.83 | 1.83 | -0.10 | -5.18 | 1.86 | 76 | 3,770,192 | 7,008,647.54 |
| UNIVINSURE | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63 | 0.37 | 18 | 4,132,775 | 1,529,027.55 |
| UPDC | 1.40 | 1.40 | 1.50 | 1.50 | 1.50 | 0.10 | 7.14 | 1.50 | 4 | 251,500 | 377,070.00 |
| UPDCREIT | 5.25 | 5.25 | 5.25 | 0.00 | 5.02 | 19 | 293,055 | 1,472,135.00 | |||
| UPL | 2.42 | 2.42 | 2.42 | 2.40 | 2.40 | -0.02 | -0.83 | 2.41 | 9 | 1,266,639 | 3,058,722.89 |
| VERITASKAP | 0.69 | 0.69 | 0.69 | 0.00 | 0.69 | 16 | 333,800 | 230,709.70 | |||
| VITAFOAM | 22.95 | 22.95 | 22.50 | 20.70 | 22.50 | -0.45 | -1.96 | 20.96 | 31 | 712,252 | 14,926,199.80 |
| WAPCO | 35.20 | 35.20 | 36.00 | 35.50 | 35.50 | 0.30 | 0.85 | 35.87 | 119 | 993,130 | 35,627,921.55 |
| WAPIC | 0.67 | 0.67 | 0.67 | 0.00 | 0.69 | 22 | 162,569 | 112,101.33 | |||
| WEMABANK | 7.80 | 7.80 | 7.80 | 0.00 | 7.62 | 75 | 1,093,940 | 8,337,107.20 | |||
| ZENITHBANK | 39.00 | 39.00 | 39.45 | 38.00 | 38.50 | -0.50 | -1.28 | 38.49 | 361 | 13,290,006 | 511,495,190.40 |
| TOTAL TRANSACTION (117) | 5,793 | 225,927,457 | 7,407,834,798 |
