| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.34 | 2 | 10 | 23.40 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.67 | 11 | 30,091 | 20,221.10 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 1.72 | 3 | 153,558 | 264,119.76 | |||
| ACCESSCORP | 16.80 | 16.80 | 17.00 | 15.95 | 16.05 | -0.75 | -4.46 | 16.19 | 958 | 51,472,940 | 833,253,960.20 |
| AFRIPRUD | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.25 | -4.17 | 5.85 | 77 | 669,244 | 3,915,433.65 |
| AIICO | 1.04 | 1.04 | 1.09 | 1.02 | 1.02 | -0.02 | -1.92 | 1.05 | 70 | 5,662,504 | 5,968,389.33 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 3 | 105 | 207,900.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 120 | 774.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 41,000 | 82,000.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 13.79 | 10 | 7,519 | 103,682.30 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 44 | 34,286 | 4,419,465.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 23 | 2,055 | 702,810.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.08 | 29 | 146,511 | 2,649,380.40 | |||
| CAP | 24.00 | 24.00 | 26.25 | 26.25 | 26.25 | 2.25 | 9.38 | 25.51 | 16 | 227,059 | 5,792,140.20 |
| CAVERTON | 1.55 | 1.55 | 1.55 | 0.00 | 1.55 | 20 | 296,208 | 459,412.95 | |||
| CHAMPION | 3.40 | 3.40 | 3.68 | 3.68 | 3.68 | 0.28 | 8.24 | 3.66 | 10 | 151,301 | 553,521.50 |
| CHAMS | 1.69 | 1.69 | 1.82 | 1.68 | 1.68 | -0.01 | -0.59 | 1.70 | 73 | 4,588,163 | 7,785,753.55 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.34 | 4 | 7,257 | 24,204.56 | |||
| CONHALLPLC | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -0.12 | -8.57 | 1.28 | 13 | 436,100 | 557,228.00 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 8 | 4,202 | 343,933.70 | |||
| CORNERST | 1.93 | 1.93 | 1.93 | 1.92 | 1.93 | 0.00 | 0.00 | 1.92 | 7 | 701,107 | 1,346,192.02 |
| CUSTODIAN | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -0.40 | -4.44 | 8.60 | 13 | 907,001 | 7,798,555.50 |
| CUTIX | 2.85 | 2.85 | 2.90 | 2.75 | 2.75 | -0.10 | -3.51 | 2.81 | 29 | 973,600 | 2,740,451.20 |
| CWG | 5.75 | 5.75 | 5.75 | 0.00 | 5.25 | 26 | 616,437 | 3,234,848.80 | |||
| DAARCOMM | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 6 | 106,006 | 72,784.14 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 29 | 1,018 | 601,739.80 | |||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 0.00 | 43.20 | 67 | 77,979 | 3,368,692.80 | |||
| DEAPCAP | 0.63 | 0.63 | 0.63 | 0.00 | 0.59 | 4 | 114,505 | 67,503.00 | |||
| ELLAHLAKES | 3.10 | 3.10 | 3.15 | 3.15 | 3.15 | 0.05 | 1.61 | 3.16 | 17 | 159,270 | 502,505.58 |
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 13.79 | 15 | 54,167 | 746,809.30 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.53 | 31 | 118,983 | 2,799,828.80 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.80 | 2 | 1,093 | 6,339.40 | |||
| FBNH | 24.30 | 24.30 | 23.15 | 21.90 | 21.90 | -2.40 | -9.88 | 22.21 | 267 | 7,910,644 | 175,688,741.25 |
| FCMB | 6.75 | 6.75 | 6.80 | 6.45 | 6.50 | -0.25 | -3.70 | 6.60 | 196 | 9,724,932 | 64,227,530.10 |
| FIDELITYBK | 8.35 | 8.35 | 9.00 | 8.75 | 9.00 | 0.65 | 7.78 | 8.86 | 173 | 3,821,943 | 33,855,393.70 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.49 | 10 | 8,325 | 120,591.10 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.30 | 24 | 69,316 | 2,308,039.30 | |||
| FTNCOCOA | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -0.14 | -9.40 | 1.43 | 41 | 404,427 | 579,915.13 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 31 | 10,856 | 9,770,400.00 | |||
| GTCO | 36.70 | 36.70 | 38.45 | 35.75 | 35.75 | -0.95 | -2.59 | 36.19 | 394 | 8,143,066 | 294,698,492.25 |
| GUINEAINS | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 17 | 555,667 | 188,952.55 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 52.78 | 41 | 91,284 | 4,818,327.15 | |||
| HONYFLOUR | 3.54 | 3.54 | 3.19 | 3.19 | 3.19 | -0.35 | -9.89 | 3.24 | 81 | 640,511 | 2,072,671.96 |
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.55 | 11 | 58,758 | 385,012.20 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 7 | 38,480 | 477,342.00 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 30 | 190.20 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.59 | 34 | 387,111 | 1,775,126.40 | |||
| INTENEGINS | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -0.12 | -8.51 | 1.30 | 12 | 335,960 | 435,161.02 |
| JAIZBANK | 1.93 | 1.93 | 2.00 | 1.90 | 1.98 | 0.05 | 2.59 | 1.94 | 169 | 5,555,188 | 10,781,382.61 |
| JAPAULGOLD | 1.83 | 1.83 | 2.01 | 1.84 | 2.01 | 0.18 | 9.84 | 1.99 | 139 | 8,308,376 | 16,511,407.41 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 52.72 | 27 | 100,421 | 5,293,998.95 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.66 | 7 | 15,405 | 133,473.50 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.03 | 16 | 81,275 | 165,292.72 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00 | 3.13 | 24 | 677,635 | 2,122,922.70 |
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.86 | 10 | 25,641 | 22,157.04 | |||
| LIVESTOCK | 1.41 | 1.41 | 1.43 | 1.35 | 1.35 | -0.06 | -4.26 | 1.38 | 38 | 1,262,384 | 1,747,472.22 |
| MANSARD | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96 | 5.21 | 40 | 773,047 | 4,027,124.26 |
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.22 | 24 | 286,777 | 1,784,264.10 | |||
| MBENEFIT | 0.56 | 0.56 | 0.57 | 0.55 | 0.57 | 0.01 | 1.79 | 0.56 | 14 | 2,162,443 | 1,214,134.51 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.80 | 1 | 120 | 696.00 | |||
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.05 | 1 | 66 | 267.30 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 6 | 625 | 75,937.50 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 201.95 | 210 | 552,236 | 111,524,654.00 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 1 | 500 | 6,200.00 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 31.84 | 43 | 247,295 | 7,873,419.40 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 13 | 89,197 | 4,219,018.10 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 27.95 | 42 | 53,135 | 1,485,181.95 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 741 | 3,186.30 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.67 | 6 | 33,146 | 55,220.34 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 3 | 306 | 2,861.10 | |||
| NESTLE | 900.00 | 900.00 | 820.00 | 820.00 | 820.00 | -80.00 | -8.89 | 821.00 | 115 | 823,437 | 676,042,794.10 |
| NGXGROUP | 21.85 | 21.85 | 21.30 | 21.15 | 21.15 | -0.70 | -3.20 | 21.30 | 20 | 1,134,180 | 24,160,300.70 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 9 | 1,381 | 156,053.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 0.00 | 1.67 | 8 | 147,500 | 246,365.60 | |||
| OANDO | 11.20 | 10.10 | 10.10 | 10.10 | 10.10 | -1.10 | -9.82 | 10.10 | 126 | 2,669,485 | 26,961,798.50 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 236.82 | 40 | 137,019 | 32,448,524.50 | |||
| OMATEK | 0.76 | 0.76 | 0.83 | 0.83 | 0.83 | 0.07 | 9.21 | 0.83 | 13 | 760,454 | 627,798.71 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.40 | 16 | 113,755 | 23,706,542.00 | |||
| PRESTIGE | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.58 | 7 | 140,263 | 81,579.48 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 6 | 2,407 | 82,319.40 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.14 | 13 | 85,399 | 268,228.51 | |||
| REGALINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.40 | 4 | 35,900 | 14,337.00 | |||
| ROYALEX | 0.68 | 0.68 | 0.68 | 0.62 | 0.68 | 0.00 | 0.00 | 0.63 | 14 | 1,794,069 | 1,125,360.18 |
| RTBRISCOE | 0.64 | 0.70 | 0.70 | 0.64 | 0.64 | 0.00 | 0.00 | 0.67 | 57 | 3,433,449 | 2,289,288.52 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 999 | 1,938.06 | |||
| SEPLAT | 3,370.00 | 3,370.00 | 3,370.00 | 0.00 | 3,033.00 | 9 | 281 | 852,273.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.43 | 8 | 2,848 | 317,339.60 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 24.20 | 2 | 1,150 | 27,830.00 | |||
| STANBIC | 45.00 | 45.00 | 45.00 | 0.00 | 45.33 | 69 | 100,200 | 4,542,322.25 | |||
| STERLINGNG | 4.21 | 4.21 | 4.22 | 4.21 | 4.22 | 0.01 | 0.24 | 4.21 | 87 | 3,447,061 | 14,526,981.16 |
| SUNUASSUR | 1.00 | 1.00 | 1.10 | 1.10 | 1.10 | 0.10 | 10.00 | 1.10 | 5 | 522,200 | 574,420.00 |
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.00 | 0.34 | 8 | 93,400 | 31,504.00 | |||
| THOMASWY | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | -0.17 | -7.94 | 1.97 | 2 | 145,110 | 285,866.70 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 325.13 | 86 | 449,524 | 146,155,712.10 | |||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 87.93 | 18 | 2,743 | 241,194.51 | |||
| TRANSCORP | 14.40 | 14.40 | 15.40 | 13.50 | 14.90 | 0.50 | 3.47 | 15.05 | 467 | 125,700,102 | 1,891,871,661.55 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.30 | 1 | 400 | 520.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 337.50 | 112 | 67,565 | 22,803,254.60 | |||
| UACN | 10.60 | 10.60 | 11.40 | 11.40 | 11.40 | 0.80 | 7.55 | 11.02 | 37 | 660,928 | 7,285,606.90 |
| UBA | 22.85 | 22.85 | 23.50 | 22.90 | 23.00 | 0.15 | 0.66 | 23.03 | 685 | 55,486,182 | 1,277,911,630.25 |
| UCAP | 17.80 | 17.80 | 17.20 | 16.20 | 17.20 | -0.60 | -3.37 | 16.54 | 298 | 9,713,636 | 160,688,336.30 |
| UNILEVER | 14.30 | 14.30 | 14.30 | 0.00 | 15.09 | 32 | 97,547 | 1,472,009.80 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.07 | 2 | 2,000 | 16,150.00 | |||
| UNITYBNK | 1.62 | 1.62 | 1.75 | 1.70 | 1.75 | 0.13 | 8.02 | 1.71 | 35 | 1,686,566 | 2,882,575.12 |
| UNIVINSURE | 0.38 | 0.38 | 0.40 | 0.35 | 0.36 | -0.02 | -5.26 | 0.38 | 73 | 50,838,873 | 19,134,059.74 |
| UPDC | 1.23 | 1.23 | 1.23 | 0.00 | 1.26 | 13 | 93,993 | 118,699.75 | |||
| UPDCREIT | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.10 | 21 | 441,339 | 1,807,881.80 |
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.31 | 5 | 35,238 | 81,568.03 | |||
| VERITASKAP | 0.59 | 0.59 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 28 | 2,343,913 | 1,392,622.70 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.00 | 3 | 72 | 13,176.00 | |||
| VITAFOAM | 17.15 | 17.15 | 17.15 | 0.00 | 18.27 | 32 | 119,682 | 2,186,642.50 | |||
| WAPCO | 33.50 | 33.50 | 36.30 | 35.00 | 36.00 | 2.50 | 7.46 | 36.03 | 157 | 10,007,272 | 360,533,458.60 |
| WAPIC | 0.67 | 0.67 | 0.67 | 0.00 | 0.67 | 24 | 138,927 | 93,159.06 | |||
| WEMABANK | 7.15 | 7.15 | 7.00 | 6.95 | 7.00 | -0.15 | -2.10 | 6.82 | 120 | 2,715,341 | 18,507,555.85 |
| ZENITHBANK | 37.90 | 37.90 | 38.00 | 36.00 | 36.00 | -1.90 | -5.01 | 37.59 | 593 | 21,246,812 | 798,730,952.75 |
| TOTAL TRANSACTION (115) | 7,280 | 417,629,270 | 7,174,142,956 |
