| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.20 | 2.20 | 2.20 | -0.24 | -9.84 | 2.20 | 10 | 382,339 | 841,578.89 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.82 | 12 | 207,050 | 170,402.50 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.63 | 6 | 1,695 | 2,754.38 | |||
| ACCESSCORP | 23.60 | 23.60 | 24.10 | 23.90 | 24.00 | 0.40 | 1.69 | 23.96 | 663 | 75,778,055 | 1,815,922,735.90 |
| AFRIPRUD | 7.10 | 7.10 | 7.50 | 7.45 | 7.45 | 0.35 | 4.93 | 7.45 | 54 | 897,284 | 6,682,338.10 |
| AIICO | 1.00 | 1.00 | 1.08 | 1.00 | 1.06 | 0.06 | 6.00 | 1.03 | 81 | 4,266,703 | 4,409,613.93 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 18 | 1,069 | 2,116,620.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.57 | 2 | 6 | 39.40 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 2 | 201 | 408.03 | |||
| BERGER | 15.65 | 15.65 | 15.65 | 0.00 | 15.13 | 23 | 87,031 | 1,316,805.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.33 | 5 | 50 | 2,866.55 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 133.01 | 76 | 43,318 | 5,761,525.85 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.35 | 38 | 7,673 | 2,626,838.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.57 | 37 | 77,636 | 1,441,980.50 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.86 | 11 | 147,624 | 3,374,767.80 | |||
| CAVERTON | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.63 | 43 | 893,649 | 1,458,211.54 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.68 | 7 | 45,537 | 167,606.65 | |||
| CHAMS | 2.10 | 2.10 | 2.25 | 2.10 | 2.10 | 0.00 | 0.00 | 2.21 | 73 | 4,063,206 | 8,965,237.08 |
| CILEASING | 3.69 | 3.69 | 3.99 | 3.60 | 3.99 | 0.30 | 8.13 | 3.79 | 32 | 1,767,088 | 6,694,236.99 |
| CONHALLPLC | 1.32 | 1.32 | 1.42 | 1.35 | 1.40 | 0.08 | 6.06 | 1.40 | 17 | 1,800,465 | 2,516,651.03 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 83.18 | 23 | 54,787 | 4,557,026.20 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.09 | 9 | 260,342 | 545,262.18 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.99 | 32 | 618,750 | 5,559,716.50 |
| CUTIX | 2.80 | 2.80 | 2.84 | 2.80 | 2.84 | 0.04 | 1.43 | 2.81 | 35 | 906,706 | 2,544,458.93 |
| CWG | 5.50 | 5.50 | 5.95 | 5.50 | 5.95 | 0.45 | 8.18 | 5.70 | 40 | 961,906 | 5,484,701.00 |
| DAARCOMM | 0.61 | 0.61 | 0.67 | 0.64 | 0.67 | 0.06 | 9.84 | 0.66 | 37 | 1,361,586 | 897,768.30 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 69 | 6,164 | 3,809,968.40 | |||
| DANGSUGAR | 59.00 | 59.00 | 59.00 | 0.00 | 53.50 | 300 | 2,631,924 | 140,811,588.10 | |||
| DEAPCAP | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 16 | 392,308 | 246,530.04 |
| ELLAHLAKES | 3.10 | 3.10 | 3.30 | 3.24 | 3.30 | 0.20 | 6.45 | 3.28 | 39 | 1,309,531 | 4,298,006.75 |
| ETERNA | 16.50 | 16.50 | 16.60 | 16.50 | 16.55 | 0.05 | 0.30 | 16.54 | 44 | 1,621,057 | 26,807,633.15 |
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 24.83 | 34 | 208,595 | 5,179,174.65 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.01 | 16 | 43,503 | 261,319.90 | |||
| FBNH | 37.80 | 37.80 | 41.20 | 38.00 | 38.65 | 0.85 | 2.25 | 39.78 | 606 | 75,094,108 | 2,987,611,160.05 |
| FCMB | 8.20 | 8.20 | 8.70 | 8.30 | 8.50 | 0.30 | 3.66 | 8.44 | 166 | 9,121,809 | 77,027,126.65 |
| FIDELITYBK | 10.00 | 10.00 | 10.25 | 10.00 | 10.00 | 0.00 | 0.00 | 10.05 | 333 | 37,533,314 | 377,051,173.05 |
| FIDSON | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.30 | -2.00 | 14.62 | 49 | 746,799 | 10,917,815.25 |
| FLOURMILL | 37.70 | 37.70 | 38.00 | 38.00 | 38.00 | 0.30 | 0.80 | 38.21 | 72 | 788,034 | 30,113,709.15 |
| FTNCOCOA | 1.76 | 1.76 | 1.76 | 1.75 | 1.76 | 0.00 | 0.00 | 1.76 | 36 | 1,349,499 | 2,378,260.51 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 27 | 4,251 | 3,825,900.00 | |||
| GTCO | 47.20 | 47.20 | 49.50 | 48.00 | 48.75 | 1.55 | 3.28 | 48.59 | 667 | 64,124,991 | 3,115,763,175.50 |
| GUINEAINS | 0.39 | 0.39 | 0.39 | 0.00 | 0.39 | 23 | 198,427 | 77,493.03 | |||
| GUINNESS | 49.50 | 49.50 | 49.60 | 49.60 | 49.60 | 0.10 | 0.20 | 48.99 | 132 | 839,746 | 41,141,470.75 |
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 3.78 | 29 | 138,129 | 521,793.52 | |||
| IKEJAHOTEL | 7.20 | 7.20 | 6.48 | 6.48 | 6.48 | -0.72 | -10.00 | 6.48 | 5 | 202,210 | 1,310,320.80 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 7 | 16,900 | 209,560.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 20 | 129.60 | |||
| INTBREW | 5.19 | 5.19 | 5.19 | 0.00 | 4.75 | 51 | 554,645 | 2,637,099.80 | |||
| INTENEGINS | 1.59 | 1.59 | 1.60 | 1.47 | 1.50 | -0.09 | -5.66 | 1.52 | 48 | 1,085,430 | 1,652,832.42 |
| JAIZBANK | 2.25 | 2.25 | 2.46 | 2.28 | 2.42 | 0.17 | 7.56 | 2.41 | 290 | 10,345,163 | 24,893,250.77 |
| JAPAULGOLD | 2.14 | 2.14 | 2.23 | 2.14 | 2.23 | 0.09 | 4.21 | 2.18 | 86 | 5,530,921 | 12,052,244.40 |
| JBERGER | 60.15 | 60.15 | 60.15 | 0.00 | 59.52 | 54 | 116,694 | 6,945,909.95 | |||
| JULI | 7.15 | 7.15 | 7.86 | 7.86 | 7.86 | 0.71 | 9.93 | 7.85 | 23 | 371,596 | 2,915,940.96 |
| LASACO | 2.16 | 2.16 | 2.16 | 0.00 | 2.13 | 14 | 215,379 | 457,731.44 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.44 | 13 | 25,185 | 86,704.62 | |||
| LINKASSURE | 0.86 | 0.86 | 0.86 | 0.00 | 0.90 | 31 | 357,698 | 321,664.75 | |||
| LIVESTOCK | 1.79 | 1.79 | 1.79 | 1.78 | 1.79 | 0.00 | 0.00 | 1.78 | 24 | 878,900 | 1,565,981.10 |
| MANSARD | 5.72 | 5.72 | 5.72 | 5.70 | 5.70 | -0.02 | -0.35 | 5.71 | 47 | 1,606,947 | 9,179,645.41 |
| MAYBAKER | 5.47 | 5.47 | 5.47 | 0.00 | 5.54 | 14 | 29,233 | 161,833.36 | |||
| MBENEFIT | 0.60 | 0.60 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00 | 0.60 | 27 | 1,009,759 | 602,867.56 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 2 | 42,618 | 214,794.72 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 6 | 1,393 | 169,249.50 | |||
| MTNN | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.00 | 0.00 | 234.44 | 253 | 1,487,677 | 348,775,062.20 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 11 | 3,637 | 50,081.49 | |||
| NAHCO | 31.35 | 31.35 | 33.00 | 33.00 | 33.00 | 1.65 | 5.26 | 32.10 | 55 | 595,890 | 19,126,444.30 |
| NASCON | 53.00 | 53.00 | 52.55 | 52.55 | 52.55 | -0.45 | -0.85 | 51.14 | 159 | 1,259,908 | 64,430,192.90 |
| NB | 29.00 | 29.00 | 29.00 | 28.00 | 28.00 | -1.00 | -3.45 | 28.50 | 451 | 21,383,482 | 609,504,345.95 |
| NEIMETH | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.75 | 11 | 550,034 | 963,149.82 |
| NEM | 8.80 | 8.80 | 9.65 | 8.95 | 9.65 | 0.85 | 9.66 | 9.11 | 91 | 3,008,510 | 27,400,191.45 |
| NESTLE | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 900.28 | 86 | 300,319 | 270,370,150.60 |
| NGXGROUP | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.08 | 17 | 950,065 | 21,924,072.00 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 3 | 1,038 | 117,294.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 3 | 5,491 | 265,215.30 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 1,255 | 78,437.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.90 | 1.82 | 1.90 | 0.10 | 5.56 | 1.86 | 29 | 2,019,760 | 3,759,035.05 |
| NSLTECH | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 13 | 1,231,476 | 677,226.68 |
| OANDO | 11.35 | 11.35 | 12.25 | 11.35 | 12.25 | 0.90 | 7.93 | 11.71 | 195 | 8,269,324 | 96,870,084.90 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 243.13 | 39 | 75,386 | 18,328,733.00 | |||
| OMATEK | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.79 | 33 | 479,292 | 379,939.50 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.49 | 38 | 69,666 | 14,594,670.70 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.00 | 0.64 | 9 | 134,202 | 85,498.79 | |||
| PZ | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -4.00 | -10.00 | 36.00 | 21 | 283,044 | 10,189,664.00 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.40 | 2 | 10,453 | 35,540.20 | |||
| REGALINS | 0.39 | 0.39 | 0.39 | 0.00 | 0.40 | 8 | 33,136 | 13,168.34 | |||
| ROYALEX | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 | -4.05 | 0.72 | 28 | 922,662 | 666,356.14 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 8 | 374,900 | 200,931.00 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 17 | 831 | 2,520,423.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.24 | 10 | 13,335 | 1,483,430.75 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.70 | 2 | 1,350 | 27,945.00 | |||
| SOVRENINS | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 | -6.38 | 0.44 | 36 | 1,407,240 | 621,981.89 |
| STANBIC | 58.00 | 58.00 | 58.00 | 0.00 | 57.35 | 38 | 146,270 | 8,388,227.50 | |||
| STERLINGNG | 5.15 | 5.15 | 5.16 | 5.07 | 5.12 | -0.03 | -0.58 | 5.12 | 102 | 4,530,341 | 23,181,687.74 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.27 | 10 | 143,915 | 182,210.75 | |||
| TANTALIZER | 0.34 | 0.34 | 0.37 | 0.33 | 0.37 | 0.03 | 8.82 | 0.35 | 40 | 1,775,313 | 618,676.17 |
| THOMASWY | 2.18 | 2.18 | 2.18 | 0.00 | 2.35 | 2 | 46,000 | 108,100.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 316.72 | 48 | 66,433 | 21,040,500.70 | |||
| TOURIST | 2.56 | 2.56 | 2.56 | 0.00 | 2.50 | 3 | 19,640 | 49,100.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 91.82 | 30 | 5,801 | 532,672.64 | |||
| TRANSCORP | 14.90 | 14.90 | 15.80 | 15.00 | 15.45 | 0.55 | 3.69 | 15.35 | 410 | 15,705,365 | 241,032,876.00 |
| TRANSPOWER | 383.00 | 383.00 | 383.00 | 0.00 | 378.70 | 267 | 660,117 | 249,987,253.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 10,020 | 37,276.00 | |||
| UACN | 12.85 | 12.85 | 13.75 | 13.00 | 13.75 | 0.90 | 7.00 | 13.28 | 54 | 1,602,050 | 21,279,242.70 |
| UBA | 27.00 | 27.00 | 28.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.64 | 492 | 33,392,778 | 922,843,249.60 |
| UCAP | 24.00 | 24.00 | 24.10 | 23.95 | 24.10 | 0.10 | 0.42 | 24.03 | 242 | 10,101,400 | 242,754,185.20 |
| UNILEVER | 15.60 | 15.60 | 16.75 | 16.75 | 16.75 | 1.15 | 7.37 | 16.44 | 47 | 378,024 | 6,213,006.00 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 2 | 260 | 2,106.00 | |||
| UNITYBNK | 2.00 | 2.00 | 2.16 | 2.05 | 2.11 | 0.11 | 5.50 | 2.08 | 117 | 4,799,878 | 9,978,096.92 |
| UNIVINSURE | 0.37 | 0.37 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70 | 0.38 | 44 | 10,242,295 | 3,855,031.90 |
| UPDC | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.05 | -3.40 | 1.45 | 15 | 445,231 | 645,297.92 |
| UPDCREIT | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -0.10 | -2.04 | 4.86 | 43 | 654,559 | 3,181,320.00 |
| UPL | 2.40 | 2.40 | 2.45 | 2.43 | 2.43 | 0.03 | 1.25 | 2.44 | 6 | 1,105,011 | 2,695,186.51 |
| VERITASKAP | 0.66 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 0.67 | 35 | 2,288,266 | 1,524,649.80 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.75 | 12 | 163,316 | 29,845,932.50 | |||
| VITAFOAM | 19.15 | 19.15 | 20.05 | 20.05 | 20.05 | 0.90 | 4.70 | 20.17 | 40 | 810,731 | 16,352,429.00 |
| WAPCO | 36.05 | 36.05 | 37.00 | 36.15 | 36.15 | 0.10 | 0.28 | 36.67 | 200 | 5,707,839 | 209,293,009.40 |
| WAPIC | 0.68 | 0.68 | 0.68 | 0.67 | 0.68 | 0.00 | 0.00 | 0.68 | 35 | 2,025,117 | 1,374,029.80 |
| WEMABANK | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 | 8.20 | 91 | 1,057,529 | 8,667,643.42 |
| ZENITHBANK | 39.45 | 39.45 | 41.50 | 39.40 | 39.95 | 0.50 | 1.27 | 40.19 | 689 | 47,658,101 | 1,915,291,622.80 |
| TOTAL TRANSACTION (118) | 9,534 | 503,589,599 | 14,231,697,098 |
