| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 0.00 | 2.42 | 12 | 101,212 | 244,616.06 | ||
| ABCTRANS | 0.71 | 0.71 | 0.78 | 0.77 | 0.78 | 0.07 | 9.86 | 0.77 | 29 | 1,247,659 | 966,479.93 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.63 | 11 | 21,774 | 35,475.67 | ||
| ACCESSCORP | 23.00 | 23.00 | 23.60 | 23.00 | 23.00 | 0.00 | 0.00 | 23.18 | 541 | 14,406,664 | 333,973,975.80 |
| AFRIPRUD | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 7.13 | 85 | 1,797,197 | 12,814,866.00 |
| AIICO | 0.99 | 0.99 | 1.02 | 0.98 | 0.99 | 0.00 | 0.00 | 1.00 | 164 | 10,290,045 | 10,261,185.77 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 17 | 4,562 | 9,032,760.00 | ||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.00 | 3 | 3,200 | 6,400.00 | ||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 15.67 | 17 | 45,998 | 720,569.35 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 54.62 | 6 | 1,471 | 80,340.85 | ||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 0.00 | 127.14 | 87 | 202,928 | 25,801,082.05 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.16 | 29 | 6,091 | 2,084,125.00 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.42 | 56 | 91,057 | 1,677,566.05 | ||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 0.00 | 24.66 | 13 | 27,597 | 680,568.25 | ||
| CAVERTON | 1.60 | 1.60 | 1.60 | 1.55 | 1.60 | 0.00 | 0.00 | 1.57 | 44 | 2,253,723 | 3,549,098.08 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.54 | 15 | 69,421 | 245,869.54 | ||
| CHAMS | 2.21 | 2.21 | 2.14 | 2.00 | 2.13 | -0.08 | -3.62 | 2.06 | 78 | 3,425,658 | 7,055,898.91 |
| CILEASING | 3.40 | 3.40 | 3.45 | 3.45 | 3.45 | 0.05 | 1.47 | 3.45 | 17 | 442,528 | 1,527,637.55 |
| CONHALLPLC | 1.33 | 1.33 | 1.33 | 1.23 | 1.33 | 0.00 | 0.00 | 1.27 | 24 | 1,704,502 | 2,158,616.85 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 83.49 | 32 | 80,687 | 6,736,292.15 | ||
| CORNERST | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.10 | 14 | 150,261 | 315,579.72 | ||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.27 | 28 | 79,612 | 737,800.90 | ||
| CUTIX | 2.60 | 2.60 | 2.75 | 2.75 | 2.75 | 0.15 | 5.77 | 2.75 | 32 | 823,820 | 2,263,879.00 |
| CWG | 6.10 | 6.10 | 6.05 | 5.50 | 6.05 | -0.05 | -0.82 | 5.82 | 47 | 940,602 | 5,476,903.80 |
| DAARCOMM | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.07 | -8.97 | 0.71 | 11 | 455,343 | 323,293.53 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 0.00 | 618.10 | 59 | 36,424 | 22,513,674.40 | ||
| DANGSUGAR | 61.25 | 61.25 | 60.00 | 59.00 | 59.00 | -2.25 | -3.67 | 59.98 | 249 | 3,748,905 | 224,875,554.15 |
| DEAPCAP | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 | 0.74 | 13 | 163,564 | 121,734.08 | ||
| ELLAHLAKES | 3.19 | 3.19 | 3.19 | 0.00 | 0.00 | 3.17 | 35 | 185,342 | 587,406.00 | ||
| ETERNA | 15.15 | 15.15 | 15.20 | 15.20 | 15.20 | 0.05 | 0.33 | 15.31 | 70 | 1,660,386 | 25,426,395.30 |
| ETI | 23.30 | 23.30 | 25.50 | 24.00 | 25.25 | 1.95 | 8.37 | 24.66 | 79 | 1,054,320 | 26,003,929.50 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.75 | 8 | 32,351 | 186,081.00 | ||
| FBNH | 37.00 | 37.00 | 40.30 | 37.25 | 40.30 | 3.30 | 8.92 | 38.96 | 456 | 17,919,745 | 698,140,345.35 |
| FCMB | 8.45 | 8.45 | 8.40 | 8.30 | 8.40 | -0.05 | -0.59 | 8.38 | 137 | 1,539,891 | 12,910,408.90 |
| FIDELITYBK | 10.00 | 10.00 | 10.50 | 10.20 | 10.50 | 0.50 | 5.00 | 10.29 | 208 | 9,633,279 | 99,171,418.00 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 14.40 | 22 | 50,436 | 726,278.40 | ||
| FLOURMILL | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 36.91 | 76 | 383,692 | 14,162,876.20 | ||
| FTNCOCOA | 1.62 | 1.62 | 1.78 | 1.65 | 1.77 | 0.15 | 9.26 | 1.73 | 72 | 1,652,383 | 2,856,434.09 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 37 | 17,555 | 15,799,500.00 | ||
| GTCO | 48.45 | 48.45 | 47.00 | 45.50 | 46.65 | -1.80 | -3.72 | 46.69 | 483 | 35,349,905 | 1,650,618,272.90 |
| GUINEAINS | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63 | 0.37 | 18 | 703,051 | 260,920.19 |
| GUINNESS | 46.00 | 46.00 | 46.00 | 0.00 | 0.00 | 47.57 | 77 | 109,604 | 5,214,110.70 | ||
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 0.00 | 3.80 | 46 | 467,241 | 1,774,744.74 |
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 6.51 | 39 | 2,391,620 | 15,570,236.40 | ||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.59 | 10 | 11,369 | 143,130.80 | ||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 0.00 | 6.48 | 2 | 42 | 272.16 | ||
| INTBREW | 4.39 | 4.39 | 4.45 | 4.32 | 4.45 | 0.06 | 1.37 | 4.40 | 37 | 864,878 | 3,807,900.09 |
| INTENEGINS | 1.22 | 1.22 | 1.33 | 1.12 | 1.20 | -0.02 | -1.64 | 1.19 | 44 | 1,682,446 | 2,000,509.78 |
| JAIZBANK | 2.01 | 2.01 | 2.07 | 1.98 | 2.07 | 0.06 | 2.99 | 2.02 | 158 | 4,504,719 | 9,102,469.32 |
| JAPAULGOLD | 2.10 | 2.10 | 2.10 | 1.95 | 2.10 | 0.00 | 0.00 | 2.02 | 101 | 4,640,688 | 9,375,685.84 |
| JBERGER | 72.60 | 72.60 | 72.60 | 0.00 | 0.00 | 65.51 | 124 | 2,150,462 | 140,870,164.30 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.86 | 5 | 2,210 | 4,111.70 | ||
| JULI | 5.38 | 5.38 | 5.38 | 0.00 | 0.00 | 5.91 | 4 | 70,061 | 414,060.51 | ||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.11 | 19 | 309,000 | 651,549.12 | ||
| LEARNAFRCA | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.47 | 10 | 50,010 | 173,461.20 | ||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 10 | 145,351 | 112,768.30 |
| LIVESTOCK | 1.55 | 1.55 | 1.70 | 1.55 | 1.70 | 0.15 | 9.68 | 1.67 | 45 | 2,005,917 | 3,341,139.69 |
| MANSARD | 5.10 | 5.10 | 5.50 | 5.16 | 5.50 | 0.40 | 7.84 | 5.40 | 56 | 1,002,369 | 5,411,503.89 |
| MAYBAKER | 5.10 | 5.10 | 5.47 | 5.40 | 5.47 | 0.37 | 7.25 | 5.46 | 38 | 378,782 | 2,066,988.92 |
| MBENEFIT | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 13 | 94,650 | 56,393.80 | ||
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 1 | 3,450 | 17,388.00 | ||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 5 | 9,085 | 1,103,827.50 | ||
| MTNN | 267.80 | 267.80 | 248.00 | 247.50 | 247.50 | -20.30 | -7.58 | 247.36 | 334 | 1,605,083 | 397,030,628.10 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 13.77 | 3 | 9,149 | 125,981.73 | ||
| NAHCO | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 29.08 | 39 | 372,900 | 10,842,460.15 | ||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 56.05 | 132 | 2,276,154 | 127,585,560.20 | ||
| NB | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.30 | -1.01 | 29.39 | 172 | 1,291,996 | 37,971,441.20 |
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.82 | 10 | 77,720 | 141,450.00 | ||
| NEM | 6.65 | 6.65 | 7.30 | 7.30 | 7.30 | 0.65 | 9.77 | 7.28 | 47 | 938,285 | 6,826,050.95 |
| NESTLE | 901.00 | 901.00 | 901.00 | 0.00 | 0.00 | 934.76 | 53 | 6,093 | 5,695,490.40 | ||
| NGXGROUP | 22.00 | 22.00 | 24.10 | 24.10 | 24.10 | 2.10 | 9.55 | 23.81 | 52 | 1,373,809 | 32,703,926.55 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 112.56 | 8 | 3,895 | 438,431.00 | ||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 0.00 | 48.30 | 1 | 660 | 31,878.00 | ||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.97 | 9 | 16,466 | 32,477.81 | ||
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.66 | 2 | 199 | 131.34 | ||
| OANDO | 11.50 | 11.50 | 11.40 | 11.25 | 11.25 | -0.25 | -2.17 | 11.32 | 137 | 3,870,787 | 43,814,681.65 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 0.00 | 247.53 | 48 | 58,048 | 14,368,777.90 | ||
| OMATEK | 0.80 | 0.80 | 0.81 | 0.80 | 0.80 | 0.00 | 0.00 | 0.82 | 30 | 850,533 | 701,264.07 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 222.59 | 27 | 19,413 | 4,321,147.20 | ||
| PRESTIGE | 0.59 | 0.59 | 0.63 | 0.62 | 0.62 | 0.03 | 5.08 | 0.63 | 17 | 507,838 | 318,376.94 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 36.00 | 49 | 441,045 | 15,877,668.75 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.59 | 6 | 4,076 | 14,614.84 | ||
| REGALINS | 0.39 | 0.39 | 0.37 | 0.36 | 0.37 | -0.02 | -5.13 | 0.36 | 16 | 1,393,428 | 505,594.36 |
| ROYALEX | 0.79 | 0.85 | 0.86 | 0.79 | 0.86 | 0.07 | 8.86 | 0.84 | 53 | 2,147,151 | 1,793,079.73 |
| RTBRISCOE | 0.50 | 0.50 | 0.53 | 0.45 | 0.53 | 0.03 | 6.00 | 0.49 | 33 | 2,255,474 | 1,098,859.15 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 14 | 25,080 | 76,067,640.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.45 | 2 | 300 | 33,435.00 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 22.27 | 9 | 15,000 | 334,103.00 | ||
| SOVRENINS | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 24 | 1,312,900 | 611,233.00 |
| STANBIC | 53.95 | 53.95 | 58.00 | 55.00 | 58.00 | 4.05 | 7.51 | 54.56 | 128 | 5,384,475 | 293,772,875.85 |
| STERLINGNG | 5.00 | 5.00 | 5.12 | 5.05 | 5.05 | 0.05 | 1.00 | 5.10 | 94 | 2,943,992 | 15,026,314.26 |
| SUNUASSUR | 1.27 | 1.27 | 1.27 | 1.25 | 1.25 | -0.02 | -1.57 | 1.26 | 22 | 772,012 | 972,046.42 |
| TANTALIZER | 0.39 | 0.39 | 0.40 | 0.36 | 0.39 | 0.00 | 0.00 | 0.39 | 20 | 1,512,891 | 589,264.89 |
| THOMASWY | 1.82 | 1.82 | 1.99 | 1.99 | 1.99 | 0.17 | 9.34 | 1.99 | 8 | 131,912 | 262,067.10 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 317.08 | 44 | 90,690 | 28,755,892.40 | ||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 0.00 | 93.01 | 47 | 29,941 | 2,784,718.80 | ||
| TRANSCORP | 15.50 | 15.50 | 15.30 | 14.50 | 15.15 | -0.35 | -2.26 | 15.11 | 532 | 21,506,145 | 324,985,747.05 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.34 | 3 | 25,000 | 33,450.00 | ||
| TRANSPOWER | 380.00 | 380.00 | 383.40 | 380.00 | 383.00 | 3.00 | 0.79 | 380.54 | 533 | 9,530,208 | 3,626,628,469.80 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 1 | 10,000 | 37,200.00 | ||
| UACN | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.55 | 114 | 4,643,968 | 58,304,450.90 |
| UBA | 24.30 | 24.30 | 26.00 | 24.80 | 25.45 | 1.15 | 4.73 | 25.73 | 556 | 46,231,893 | 1,189,720,911.45 |
| UCAP | 21.00 | 21.00 | 22.25 | 21.40 | 22.25 | 1.25 | 5.95 | 21.91 | 153 | 3,797,706 | 83,209,503.95 |
| UNILEVER | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.20 | 53 | 95,497 | 1,547,505.60 | ||
| UNITYBNK | 1.80 | 1.80 | 1.95 | 1.82 | 1.90 | 0.10 | 5.56 | 1.88 | 70 | 2,459,963 | 4,617,358.16 |
| UNIVINSURE | 0.38 | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00 | 0.39 | 38 | 3,553,919 | 1,377,229.15 |
| UPDC | 1.52 | 1.52 | 1.65 | 1.37 | 1.40 | -0.12 | -7.89 | 1.50 | 33 | 1,051,952 | 1,579,726.38 |
| UPDCREIT | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.28 | 15 | 82,762 | 436,675.20 | ||
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.62 | 6 | 8,865 | 23,229.75 | ||
| VERITASKAP | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 0.69 | 31 | 1,026,637 | 705,124.52 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 187.80 | 2 | 6 | 1,126.80 | ||
| VITAFOAM | 21.25 | 21.25 | 21.25 | 0.00 | 0.00 | 20.04 | 77 | 1,531,501 | 30,690,651.95 | ||
| WAPCO | 35.80 | 35.80 | 36.00 | 36.00 | 36.00 | 0.20 | 0.56 | 36.00 | 176 | 2,303,133 | 82,912,383.65 |
| WAPIC | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 50 | 588,961 | 394,024.93 |
| WEMABANK | 7.80 | 7.80 | 7.80 | 7.79 | 7.80 | 0.00 | 0.00 | 7.73 | 74 | 1,651,284 | 12,765,282.38 |
| ZENITHBANK | 39.70 | 39.70 | 39.50 | 37.60 | 39.00 | -0.70 | -1.76 | 38.81 | 562 | 21,488,209 | 834,055,436.60 |
| TOTAL TRANSACTION (116) | 9,047 | 287,025,799 | 10,799,819,577 |
