| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.68 | 9 | 4,854 | 13,006.20 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.65 | 11 | 24,781 | 16,088.74 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 1.90 | 1 | 20 | 38.00 | |||
| ACCESSCORP | 16.05 | 16.05 | 16.70 | 16.05 | 16.05 | 0.00 | 0.00 | 16.23 | 733 | 22,300,777 | 361,894,851.25 |
| AFRIPRUD | 5.75 | 5.75 | 6.00 | 6.00 | 6.00 | 0.25 | 4.35 | 6.01 | 67 | 694,124 | 4,168,606.50 |
| AIICO | 1.02 | 1.02 | 1.07 | 1.00 | 1.00 | -0.02 | -1.96 | 1.02 | 85 | 4,127,132 | 4,227,223.55 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 8 | 1,358 | 2,688,840.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 1 | 1,000 | 6,450.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 1,005 | 2,010.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 13.78 | 24 | 79,942 | 1,101,833.25 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 6 | 6,386 | 341,663.75 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 34 | 14,374 | 1,852,808.60 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 30 | 2,075 | 709,650.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 17.77 | 35 | 83,862 | 1,490,629.75 | |||
| CAP | 26.25 | 26.25 | 28.85 | 28.85 | 28.85 | 2.60 | 9.90 | 26.91 | 49 | 382,346 | 10,288,226.60 |
| CAVERTON | 1.55 | 1.55 | 1.55 | 0.00 | 1.54 | 18 | 213,934 | 330,476.66 | |||
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.79 | 20 | 244,820 | 927,988.02 | |||
| CHAMS | 1.68 | 1.68 | 1.84 | 1.68 | 1.68 | 0.00 | 0.00 | 1.75 | 86 | 5,695,058 | 9,961,015.10 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.56 | 3 | 15,100 | 53,740.00 | |||
| CONHALLPLC | 1.28 | 1.28 | 1.34 | 1.28 | 1.28 | 0.00 | 0.00 | 1.32 | 12 | 284,171 | 373,782.12 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 12 | 325 | 26,601.25 | |||
| CORNERST | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.08 | -4.15 | 1.81 | 15 | 287,028 | 519,349.19 |
| CUSTODIAN | 8.60 | 8.60 | 9.00 | 8.70 | 9.00 | 0.40 | 4.65 | 8.82 | 24 | 412,299 | 3,637,078.75 |
| CUTIX | 2.75 | 2.75 | 3.00 | 2.85 | 3.00 | 0.25 | 9.09 | 2.97 | 28 | 1,311,609 | 3,894,439.15 |
| CWG | 5.75 | 5.75 | 5.75 | 0.00 | 5.60 | 8 | 3,543 | 19,840.80 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 47 | 11,349 | 6,708,393.90 | |||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 0.00 | 43.20 | 98 | 137,303 | 5,931,489.60 | |||
| DEAPCAP | 0.63 | 0.63 | 0.63 | 0.00 | 0.59 | 4 | 3,810 | 2,266.00 | |||
| ELLAHLAKES | 3.15 | 3.15 | 3.34 | 3.16 | 3.30 | 0.15 | 4.76 | 3.29 | 18 | 716,828 | 2,361,003.10 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.15 | 1 | 15 | 287.25 | |||
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 13.78 | 21 | 120,655 | 1,662,930.25 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.55 | 26 | 122,367 | 2,881,995.90 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.82 | 4 | 5,319 | 30,953.75 | |||
| FBNH | 21.90 | 21.90 | 22.90 | 19.75 | 19.75 | -2.15 | -9.82 | 20.52 | 521 | 23,439,975 | 480,999,318.65 |
| FCMB | 6.50 | 6.50 | 7.10 | 7.10 | 7.10 | 0.60 | 9.23 | 6.89 | 103 | 1,242,844 | 8,561,274.95 |
| FIDELITYBK | 9.00 | 9.00 | 9.00 | 8.90 | 9.00 | 0.00 | 0.00 | 8.88 | 272 | 10,012,941 | 88,922,548.00 |
| FIDSON | 15.90 | 15.90 | 14.35 | 14.35 | 14.35 | -1.55 | -9.75 | 14.35 | 24 | 126,311 | 1,812,623.85 |
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.55 | 38 | 413,607 | 13,876,014.85 | |||
| FTNCOCOA | 1.35 | 1.35 | 1.44 | 1.22 | 1.44 | 0.09 | 6.67 | 1.33 | 47 | 2,035,258 | 2,714,285.20 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 18 | 6,917 | 6,225,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 10 | 34.50 | |||
| GTCO | 35.75 | 35.75 | 36.50 | 36.00 | 36.00 | 0.25 | 0.70 | 36.01 | 444 | 81,407,397 | 2,931,197,387.25 |
| GUINEAINS | 0.34 | 0.34 | 0.37 | 0.33 | 0.33 | -0.01 | -2.94 | 0.35 | 26 | 1,606,004 | 554,730.32 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 52.19 | 39 | 55,476 | 2,895,294.85 | |||
| HONYFLOUR | 3.19 | 3.19 | 3.19 | 0.00 | 3.22 | 65 | 388,029 | 1,247,532.51 | |||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.79 | 18 | 115,298 | 782,632.00 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.41 | 3 | 5,045 | 62,596.25 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.66 | 36 | 139,080 | 648,677.10 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.31 | 3 | 113,244 | 148,117.20 | |||
| JAIZBANK | 1.98 | 1.98 | 2.00 | 1.98 | 1.98 | 0.00 | 0.00 | 1.99 | 140 | 2,797,449 | 5,564,666.31 |
| JAPAULGOLD | 2.01 | 2.01 | 2.21 | 2.04 | 2.10 | 0.09 | 4.48 | 2.15 | 168 | 14,592,542 | 31,386,199.07 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 53.76 | 26 | 87,446 | 4,701,223.15 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.08 | 3 | 4,690 | 9,761.20 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.58 | 4 | 3,907 | 33,516.06 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 15 | 157,871 | 316,098.98 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.00 | 0.00 | 3.02 | 12 | 58,898 | 177,594.62 | |||
| LIVESTOCK | 1.35 | 1.35 | 1.38 | 1.38 | 1.38 | 0.03 | 2.22 | 1.36 | 40 | 1,340,044 | 1,819,552.52 |
| MANSARD | 5.15 | 5.15 | 5.44 | 5.29 | 5.44 | 0.29 | 5.63 | 5.34 | 32 | 724,722 | 3,870,429.32 |
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.14 | 16 | 19,077 | 117,124.50 | |||
| MBENEFIT | 0.57 | 0.57 | 0.56 | 0.55 | 0.55 | -0.02 | -3.51 | 0.55 | 18 | 1,192,600 | 661,752.00 |
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.05 | 3 | 56,820 | 230,121.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.53 | 43 | 413,903 | 50,301,038.50 | |||
| MTNN | 224.00 | 224.00 | 201.60 | 201.60 | 201.60 | -22.40 | -10.00 | 201.66 | 310 | 2,779,127 | 560,451,470.10 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 2 | 80 | 992.00 | |||
| NAHCO | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.50 | -1.52 | 32.39 | 74 | 5,549,704 | 179,761,759.10 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 18 | 26,286 | 1,243,327.80 | |||
| NB | 28.00 | 28.00 | 28.00 | 27.95 | 27.95 | -0.05 | -0.18 | 28.00 | 147 | 20,538,055 | 574,989,534.10 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.26 | 4 | 2,236 | 9,518.04 | |||
| NEIMETH | 1.80 | 1.80 | 1.98 | 1.81 | 1.98 | 0.18 | 10.00 | 1.97 | 48 | 3,151,865 | 6,196,483.72 |
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 12 | 176,631 | 1,651,523.70 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.00 | 0.00 | 819.22 | 114 | 571,385 | 468,089,169.90 |
| NGXGROUP | 21.15 | 21.15 | 21.15 | 0.00 | 22.04 | 11 | 21,142 | 466,030.20 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.66 | 9 | 2,000 | 221,327.90 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 243 | 10,570.50 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.65 | 1.65 | 1.65 | 0.05 | 3.13 | 1.66 | 13 | 356,950 | 590,927.00 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 8 | 30,000 | 17,610.00 | |||
| OANDO | 10.10 | 9.15 | 10.05 | 9.10 | 9.10 | -1.00 | -9.90 | 9.16 | 416 | 21,366,528 | 195,645,324.75 |
| OKOMUOIL | 247.00 | 247.00 | 246.50 | 246.50 | 246.50 | -0.50 | -0.20 | 246.34 | 32 | 248,648 | 61,250,941.40 |
| OMATEK | 0.83 | 0.83 | 0.83 | 0.80 | 0.83 | 0.00 | 0.00 | 0.83 | 21 | 5,645,015 | 4,664,154.57 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.45 | 26 | 145,259 | 30,278,952.40 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.54 | 0.60 | 0.00 | 0.00 | 0.59 | 10 | 1,167,465 | 689,628.89 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 6 | 75,345 | 2,576,799.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.17 | 8 | 24,470 | 77,610.06 | |||
| REGALINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.37 | 10 | 133,050 | 49,254.50 | |||
| ROYALEX | 0.68 | 0.68 | 0.63 | 0.62 | 0.62 | -0.06 | -8.82 | 0.62 | 28 | 4,108,644 | 2,553,513.48 |
| RTBRISCOE | 0.64 | 0.64 | 0.64 | 0.00 | 0.65 | 13 | 99,434 | 64,245.32 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.96 | 3 | 162 | 316.78 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 9 | 5,439 | 16,496,487.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.77 | 6 | 2,576 | 53,508.20 | |||
| SOVRENINS | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.04 | -9.09 | 0.40 | 2 | 500,000 | 200,000.00 |
| STANBIC | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 68 | 6,491,769 | 292,124,183.55 |
| STERLINGNG | 4.22 | 4.22 | 4.25 | 4.23 | 4.23 | 0.01 | 0.24 | 4.25 | 71 | 3,317,356 | 14,086,759.22 |
| SUNUASSUR | 1.10 | 1.10 | 1.21 | 1.21 | 1.21 | 0.11 | 10.00 | 1.21 | 10 | 552,467 | 667,846.90 |
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.00 | 0.35 | 15 | 213,143 | 73,991.45 | |||
| THOMASWY | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | -0.19 | -9.64 | 1.78 | 3 | 315,000 | 560,700.00 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 314.95 | 45 | 23,057 | 7,261,913.30 | |||
| TRANSCOHOT | 97.70 | 97.70 | 87.93 | 87.93 | 87.93 | -9.77 | -10.00 | 87.93 | 21 | 137,719 | 12,109,631.67 |
| TRANSCORP | 14.90 | 14.90 | 14.70 | 13.75 | 13.90 | -1.00 | -6.71 | 13.98 | 244 | 8,413,693 | 117,656,601.95 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 90 | 351,575 | 118,340,145.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 900 | 3,348.00 | |||
| UACN | 11.40 | 11.40 | 11.40 | 0.00 | 10.85 | 37 | 340,165 | 3,690,015.00 | |||
| UBA | 23.00 | 23.00 | 23.30 | 22.70 | 22.70 | -0.30 | -1.30 | 22.92 | 717 | 41,599,983 | 953,517,541.80 |
| UCAP | 17.20 | 17.20 | 17.75 | 16.55 | 17.00 | -0.20 | -1.16 | 17.10 | 308 | 7,011,209 | 119,900,223.50 |
| UNILEVER | 14.30 | 14.30 | 15.10 | 15.00 | 15.10 | 0.80 | 5.59 | 15.20 | 72 | 728,479 | 11,075,032.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 3 | 375 | 3,037.50 | |||
| UNITYBNK | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.74 | 50 | 775,431 | 1,348,722.68 |
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.34 | 0.37 | 0.01 | 2.78 | 0.36 | 47 | 17,112,803 | 6,245,348.95 |
| UPDC | 1.23 | 1.23 | 1.35 | 1.34 | 1.35 | 0.12 | 9.76 | 1.35 | 21 | 1,757,212 | 2,367,483.13 |
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.08 | 46 | 414,744 | 1,691,847.15 | |||
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.68 | 5 | 37,404 | 100,332.80 | |||
| VERITASKAP | 0.59 | 0.59 | 0.64 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 30 | 2,591,033 | 1,567,244.24 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 190.42 | 5 | 38 | 7,236.00 | |||
| VITAFOAM | 17.15 | 17.15 | 17.15 | 0.00 | 18.15 | 40 | 258,839 | 4,697,941.80 | |||
| WAPCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.13 | 83 | 593,477 | 20,848,837.80 | |||
| WAPIC | 0.67 | 0.67 | 0.68 | 0.65 | 0.65 | -0.02 | -2.99 | 0.67 | 26 | 1,757,798 | 1,175,512.79 |
| WEMABANK | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 60 | 518,886 | 3,599,904.70 |
| ZENITHBANK | 36.00 | 36.00 | 37.50 | 36.50 | 36.60 | 0.60 | 1.67 | 36.64 | 650 | 46,155,986 | 1,691,240,989.40 |
| TOTAL TRANSACTION (117) | 7,849 | 388,065,254 | 9,562,226,355 |
