| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.34 | 7 | 595 | 1,393.55 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.79 | 13 | 75,921 | 59,754.43 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.59 | 7 | 53,408 | 84,915.52 | |||
| ACCESSCORP | 23.00 | 23.00 | 23.05 | 22.80 | 22.95 | -0.05 | -0.22 | 22.99 | 410 | 17,967,429 | 413,016,967.35 |
| AFRIPRUD | 7.10 | 7.10 | 7.10 | 0.00 | 7.30 | 47 | 248,407 | 1,813,409.15 | |||
| AIICO | 1.03 | 1.03 | 1.03 | 1.00 | 1.00 | -0.03 | -2.91 | 1.01 | 96 | 14,535,958 | 14,723,622.06 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 17 | 466 | 922,680.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 1 | 7.15 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 1 | 50 | 51.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 17.35 | 17.35 | 15.65 | 15.65 | 15.65 | -1.70 | -9.80 | 15.66 | 12 | 263,862 | 4,131,509.55 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.05 | 4 | 3,002 | 162,267.65 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 128.12 | 63 | 34,497 | 4,419,901.95 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.73 | 54 | 17,695 | 6,064,629.50 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.94 | 45 | 360,661 | 6,830,431.60 |
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.16 | 17 | 29,292 | 649,029.30 | |||
| CAVERTON | 1.60 | 1.60 | 1.75 | 1.75 | 1.75 | 0.15 | 9.38 | 1.73 | 38 | 754,967 | 1,303,699.89 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.62 | 3 | 1,601 | 5,788.75 | |||
| CHAMS | 2.13 | 2.13 | 2.20 | 2.20 | 2.20 | 0.07 | 3.29 | 2.18 | 30 | 419,153 | 912,652.14 |
| CILEASING | 3.45 | 3.45 | 3.69 | 3.69 | 3.69 | 0.24 | 6.96 | 3.66 | 11 | 250,313 | 915,222.34 |
| CONHALLPLC | 1.40 | 1.40 | 1.40 | 1.34 | 1.35 | -0.05 | -3.57 | 1.39 | 10 | 1,004,260 | 1,392,032.78 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.93 | 26 | 6,953 | 576,602.50 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 2.09 | 26 | 585,715 | 1,225,820.34 | |||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.13 | 13 | 19,718 | 179,963.95 | |||
| CUTIX | 2.80 | 2.80 | 2.80 | 0.00 | 2.78 | 28 | 530,434 | 1,474,500.80 | |||
| CWG | 5.50 | 5.50 | 6.05 | 6.00 | 6.05 | 0.55 | 10.00 | 5.95 | 27 | 710,540 | 4,230,800.05 |
| DAARCOMM | 0.64 | 0.64 | 0.59 | 0.58 | 0.58 | -0.06 | -9.38 | 0.59 | 62 | 3,219,472 | 1,895,023.18 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 27 | 676 | 417,835.60 | |||
| DANGSUGAR | 59.00 | 59.00 | 59.00 | 0.00 | 55.94 | 212 | 1,209,455 | 67,655,412.95 | |||
| DEAPCAP | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.02 | -2.78 | 0.70 | 13 | 1,391,274 | 974,240.55 |
| ELLAHLAKES | 3.10 | 3.10 | 3.10 | 0.00 | 3.13 | 11 | 130,636 | 408,869.32 | |||
| ETERNA | 15.40 | 15.40 | 16.50 | 16.50 | 16.50 | 1.10 | 7.14 | 16.32 | 93 | 3,425,013 | 55,912,809.25 |
| ETI | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.05 | -0.20 | 25.21 | 38 | 280,782 | 7,079,221.45 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.98 | 11 | 24,080 | 144,005.00 | |||
| FBNH | 43.95 | 43.95 | 42.05 | 39.60 | 39.60 | -4.35 | -9.90 | 40.26 | 730 | 38,760,380 | 1,560,558,194.00 |
| FCMB | 8.50 | 8.50 | 8.40 | 8.15 | 8.40 | -0.10 | -1.18 | 8.36 | 124 | 4,469,952 | 37,365,401.35 |
| FIDELITYBK | 10.05 | 10.05 | 10.50 | 10.00 | 10.25 | 0.20 | 1.99 | 10.19 | 230 | 18,161,017 | 185,055,596.15 |
| FIDSON | 15.00 | 15.00 | 15.00 | 0.00 | 13.65 | 75 | 1,647,794 | 22,491,554.65 | |||
| FLOURMILL | 36.25 | 36.25 | 37.00 | 37.00 | 37.00 | 0.75 | 2.07 | 36.89 | 102 | 1,490,600 | 54,982,681.50 |
| FTNCOCOA | 1.75 | 1.75 | 1.78 | 1.78 | 1.78 | 0.03 | 1.71 | 1.77 | 32 | 738,114 | 1,306,424.09 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.11 | 36 | 4,339 | 3,905,556.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 3 | 17,124 | 51,375.00 | |||
| GTCO | 45.85 | 45.85 | 45.90 | 45.50 | 45.85 | 0.00 | 0.00 | 45.70 | 285 | 9,302,773 | 425,130,366.35 |
| GUINEAINS | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 11 | 1,466,164 | 529,844.34 |
| GUINNESS | 47.95 | 47.95 | 47.95 | 0.00 | 47.95 | 67 | 128,744 | 6,173,043.00 | |||
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 3.82 | 32 | 372,071 | 1,420,461.14 | |||
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 6.48 | 19 | 1,042,393 | 6,754,706.64 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 8 | 42,311 | 524,656.40 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 10,800 | 69,984.00 | |||
| INTBREW | 4.89 | 5.37 | 5.37 | 4.99 | 5.19 | 0.30 | 6.13 | 5.22 | 155 | 9,022,477 | 47,140,171.49 |
| INTENEGINS | 1.32 | 1.32 | 1.45 | 1.42 | 1.45 | 0.13 | 9.85 | 1.44 | 47 | 1,269,574 | 1,830,765.32 |
| JAIZBANK | 2.12 | 2.12 | 2.25 | 2.12 | 2.18 | 0.06 | 2.83 | 2.19 | 189 | 7,244,357 | 15,870,566.48 |
| JAPAULGOLD | 2.23 | 2.24 | 2.31 | 2.14 | 2.14 | -0.09 | -4.04 | 2.22 | 130 | 5,454,177 | 12,081,938.04 |
| JBERGER | 69.00 | 69.00 | 63.15 | 63.15 | 63.15 | -5.85 | -8.48 | 63.46 | 63 | 353,228 | 22,415,055.05 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 6 | 41,700 | 82,754.00 | |||
| JULI | 5.91 | 5.91 | 6.50 | 5.92 | 6.50 | 0.59 | 9.98 | 6.37 | 32 | 471,890 | 3,008,075.00 |
| LASACO | 2.00 | 2.00 | 2.16 | 2.16 | 2.16 | 0.16 | 8.00 | 2.13 | 23 | 339,864 | 723,372.00 |
| LEARNAFRCA | 3.40 | 3.40 | 3.40 | 0.00 | 3.73 | 7 | 27,910 | 104,102.23 | |||
| LINKASSURE | 0.78 | 0.78 | 0.80 | 0.80 | 0.80 | 0.02 | 2.56 | 0.80 | 11 | 2,577,975 | 2,061,598.48 |
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 36 | 1,045,445 | 1,878,879.45 |
| MANSARD | 5.26 | 5.10 | 5.50 | 5.01 | 5.50 | 0.24 | 4.56 | 5.16 | 102 | 5,196,101 | 26,819,236.72 |
| MAYBAKER | 5.47 | 5.47 | 5.47 | 0.00 | 5.84 | 27 | 143,221 | 837,116.62 | |||
| MBENEFIT | 0.61 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 0.60 | 15 | 1,985,470 | 1,194,850.40 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 12 | 4,316 | 524,394.00 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 234.29 | 258 | 381,592 | 89,404,751.20 | |||
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 6 | 1,587 | 21,852.99 | |||
| NAHCO | 31.00 | 31.00 | 31.35 | 29.60 | 31.35 | 0.35 | 1.13 | 30.17 | 61 | 2,491,082 | 75,150,571.95 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 53.44 | 97 | 857,179 | 45,804,215.55 | |||
| NB | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.07 | 184 | 2,496,245 | 72,572,707.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.50 | 3 | 202 | 908.64 | |||
| NEIMETH | 1.75 | 1.75 | 1.75 | 0.00 | 1.74 | 4 | 12,000 | 20,850.00 | |||
| NEM | 8.00 | 8.00 | 8.80 | 8.75 | 8.80 | 0.80 | 10.00 | 8.70 | 76 | 2,040,545 | 17,755,755.45 |
| NESTLE | 901.00 | 901.00 | 901.00 | 0.00 | 904.02 | 56 | 10,971 | 9,917,964.60 | |||
| NGXGROUP | 24.10 | 24.10 | 24.10 | 0.00 | 23.84 | 20 | 90,577 | 2,159,609.35 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 8 | 5,915 | 285,694.50 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.90 | 1.80 | 1.80 | -0.15 | -7.69 | 1.84 | 18 | 2,006,040 | 3,683,667.16 |
| NSLTECH | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -0.06 | -10.00 | 0.54 | 12 | 1,049,229 | 567,408.13 |
| OANDO | 11.70 | 11.70 | 11.70 | 11.25 | 11.50 | -0.20 | -1.71 | 11.47 | 122 | 2,762,084 | 31,690,843.50 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 245.12 | 32 | 83,365 | 20,434,407.10 | |||
| OMATEK | 0.84 | 0.84 | 0.87 | 0.82 | 0.87 | 0.03 | 3.57 | 0.83 | 22 | 3,560,219 | 2,944,612.49 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 214.68 | 22 | 16,385 | 3,517,591.10 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 7 | 188,295 | 114,086.00 | |||
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 36.70 | 11 | 1,400 | 51,375.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.69 | 17 | 311,800 | 1,151,795.50 | |||
| REGALINS | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 13 | 1,117,900 | 424,282.83 |
| ROYALEX | 0.82 | 0.82 | 0.80 | 0.74 | 0.74 | -0.08 | -9.76 | 0.76 | 24 | 3,165,930 | 2,414,200.19 |
| RTBRISCOE | 0.53 | 0.53 | 0.58 | 0.48 | 0.58 | 0.05 | 9.43 | 0.54 | 39 | 2,088,414 | 1,117,639.68 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.80 | 3 | 3,515 | 6,326.55 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 15 | 1,549 | 4,698,117.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 1,549 | 172,636.05 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 22.85 | 2 | 100 | 2,285.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.47 | 0.40 | 0.47 | 0.04 | 9.30 | 0.42 | 28 | 6,416,800 | 2,690,255.82 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 56.37 | 43 | 318,316 | 17,942,579.50 | |||
| STERLINGNG | 5.05 | 5.05 | 5.20 | 5.14 | 5.16 | 0.11 | 2.18 | 5.07 | 150 | 6,115,714 | 30,987,179.69 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.25 | 12 | 1,232,700 | 1,541,765.00 |
| TANTALIZER | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 | -2.70 | 0.36 | 15 | 1,126,865 | 406,569.80 |
| THOMASWY | 1.99 | 1.99 | 2.18 | 2.18 | 2.18 | 0.19 | 9.55 | 2.18 | 3 | 100,550 | 219,194.00 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 314.17 | 43 | 73,677 | 23,146,779.30 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 91.66 | 27 | 3,235 | 296,534.70 | |||
| TRANSCORP | 14.60 | 14.60 | 14.85 | 13.55 | 13.55 | -1.05 | -7.19 | 14.17 | 661 | 26,296,775 | 372,538,235.65 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.39 | 1 | 3,250 | 4,517.50 | |||
| TRANSPOWER | 382.90 | 382.90 | 383.00 | 383.00 | 383.00 | 0.10 | 0.03 | 381.84 | 312 | 3,771,147 | 1,439,978,019.20 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 100,000 | 372,000.00 | |||
| UACN | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.63 | 47 | 4,399,718 | 55,559,049.15 |
| UBA | 25.85 | 25.85 | 26.80 | 25.95 | 26.35 | 0.50 | 1.93 | 26.23 | 452 | 29,083,372 | 762,772,365.15 |
| UCAP | 23.05 | 23.05 | 23.20 | 23.00 | 23.20 | 0.15 | 0.65 | 23.12 | 198 | 5,948,255 | 137,507,983.65 |
| UNILEVER | 15.50 | 15.50 | 15.95 | 15.95 | 15.95 | 0.45 | 2.90 | 15.26 | 60 | 1,012,879 | 15,454,398.70 |
| UNITYBNK | 1.90 | 1.90 | 2.00 | 1.98 | 1.99 | 0.09 | 4.74 | 1.99 | 56 | 1,755,681 | 3,492,845.09 |
| UNIVINSURE | 0.38 | 0.38 | 0.38 | 0.35 | 0.37 | -0.01 | -2.63 | 0.36 | 27 | 3,804,112 | 1,386,586.37 |
| UPDC | 1.47 | 1.47 | 1.47 | 0.00 | 1.47 | 16 | 30,109 | 44,121.68 | |||
| UPDCREIT | 5.15 | 5.15 | 5.15 | 5.10 | 5.10 | -0.05 | -0.97 | 5.16 | 42 | 1,207,076 | 6,223,845.75 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.50 | 5 | 27,000 | 67,484.80 | |||
| VERITASKAP | 0.66 | 0.66 | 0.69 | 0.68 | 0.68 | 0.02 | 3.03 | 0.67 | 42 | 2,096,523 | 1,412,791.45 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.55 | 4 | 639 | 117,285.90 | |||
| VITAFOAM | 21.25 | 21.25 | 19.35 | 19.15 | 19.15 | -2.10 | -9.88 | 19.23 | 57 | 1,745,530 | 33,571,176.15 |
| WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.16 | 175 | 1,408,485 | 52,335,986.60 |
| WAPIC | 0.69 | 0.69 | 0.69 | 0.00 | 0.70 | 22 | 141,235 | 99,503.49 | |||
| WEMABANK | 8.00 | 8.00 | 8.13 | 8.13 | 8.13 | 0.13 | 1.63 | 7.98 | 95 | 3,281,794 | 26,204,324.62 |
| ZENITHBANK | 38.10 | 38.10 | 38.40 | 37.95 | 38.00 | -0.10 | -0.26 | 38.04 | 383 | 11,138,134 | 423,674,612.25 |
| TOTAL TRANSACTION (119) | 8,199 | 297,773,907 | 6,838,612,137 |
