| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.58 | 9 | 9,335 | 24,120.06 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.66 | 6 | 7,650 | 5,025.20 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 1.92 | 1 | 120 | 230.40 | |||
| ACCESSCORP | 16.00 | 16.00 | 16.90 | 16.00 | 16.60 | 0.60 | 3.75 | 16.57 | 578 | 28,553,264 | 473,107,393.00 |
| AFRIPRUD | 6.10 | 6.10 | 6.70 | 6.70 | 6.70 | 0.60 | 9.84 | 6.62 | 57 | 685,428 | 4,539,824.10 |
| AIICO | 1.00 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00 | 0.00 | 1.01 | 70 | 1,526,439 | 1,540,936.06 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 6 | 112 | 221,760.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 200 | 400.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 14.55 | 12 | 66,090 | 961,610.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.70 | 1 | 98 | 5,262.60 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 36 | 10,469 | 1,349,454.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 21 | 1,395 | 477,090.00 | |||
| CADBURY | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | -1.20 | -6.32 | 17.84 | 40 | 441,720 | 7,879,951.25 |
| CAP | 28.85 | 28.85 | 28.85 | 0.00 | 26.00 | 5 | 6,233 | 162,058.00 | |||
| CAVERTON | 1.46 | 1.46 | 1.48 | 1.46 | 1.46 | 0.00 | 0.00 | 1.48 | 13 | 980,250 | 1,446,325.00 |
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.43 | 41 | 835,902 | 2,864,415.52 | |||
| CHAMS | 1.69 | 1.69 | 1.85 | 1.68 | 1.85 | 0.16 | 9.47 | 1.78 | 122 | 8,263,336 | 14,713,737.19 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.41 | 12 | 22,304 | 76,101.08 | |||
| CONHALLPLC | 1.28 | 1.28 | 1.28 | 0.00 | 1.20 | 2 | 5,000 | 6,000.00 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 12 | 5,938 | 486,025.30 | |||
| CORNERST | 1.85 | 1.85 | 1.85 | 0.00 | 1.79 | 11 | 164,691 | 294,056.90 | |||
| CUSTODIAN | 8.60 | 8.60 | 8.60 | 0.00 | 8.89 | 15 | 59,508 | 528,872.00 | |||
| CUTIX | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -0.15 | -5.00 | 2.87 | 24 | 640,338 | 1,837,983.50 |
| CWG | 5.20 | 5.20 | 5.60 | 5.10 | 5.60 | 0.40 | 7.69 | 5.35 | 27 | 1,011,000 | 5,405,619.45 |
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.67 | 4 | 4,520 | 3,027.70 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 52 | 10,592 | 6,260,931.20 | |||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 0.00 | 43.20 | 75 | 82,496 | 3,563,827.20 | |||
| DEAPCAP | 0.59 | 0.59 | 0.59 | 0.00 | 0.55 | 7 | 98,424 | 54,081.48 | |||
| ELLAHLAKES | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | -0.10 | -3.03 | 3.24 | 16 | 315,882 | 1,024,597.95 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.20 | 1 | 28 | 593.60 | |||
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 13.80 | 41 | 206,940 | 2,855,057.00 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.40 | 20 | 37,829 | 885,198.60 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.26 | 3 | 6,785 | 42,456.25 | |||
| FBNH | 18.50 | 18.50 | 20.35 | 18.90 | 20.35 | 1.85 | 10.00 | 20.19 | 176 | 7,740,815 | 156,313,103.80 |
| FCMB | 7.00 | 7.00 | 6.90 | 6.75 | 6.85 | -0.15 | -2.14 | 6.88 | 88 | 2,401,954 | 16,529,434.20 |
| FIDELITYBK | 9.00 | 9.00 | 9.40 | 9.00 | 9.40 | 0.40 | 4.44 | 9.03 | 179 | 8,704,848 | 78,579,579.20 |
| FIDSON | 14.35 | 14.35 | 14.35 | 0.00 | 13.56 | 22 | 17,066 | 231,484.05 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.55 | 26 | 77,187 | 2,589,623.85 | |||
| FTNCOCOA | 1.45 | 1.45 | 1.45 | 0.00 | 1.33 | 17 | 133,974 | 178,492.63 | |||
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 20 | 782 | 703,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 1 | 10,000 | 28,500.00 | |||
| GTCO | 35.95 | 35.95 | 36.00 | 35.50 | 35.50 | -0.45 | -1.25 | 35.79 | 406 | 16,548,123 | 592,202,995.05 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 19 | 1,182,000 | 381,290.00 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 52.54 | 67 | 393,867 | 20,693,812.95 | |||
| HONYFLOUR | 3.19 | 3.19 | 3.19 | 0.00 | 3.16 | 43 | 260,503 | 822,032.59 | |||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.56 | 15 | 162,697 | 1,068,095.82 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.41 | 6 | 16,076 | 199,574.10 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.55 | 28 | 722,029 | 3,287,489.56 |
| INTENEGINS | 1.17 | 1.17 | 1.28 | 1.17 | 1.28 | 0.11 | 9.40 | 1.24 | 19 | 1,437,247 | 1,777,703.04 |
| JAIZBANK | 1.94 | 1.94 | 2.02 | 1.94 | 2.02 | 0.08 | 4.12 | 1.96 | 103 | 3,023,455 | 5,930,936.20 |
| JAPAULGOLD | 2.05 | 2.05 | 2.02 | 1.91 | 1.91 | -0.14 | -6.83 | 1.96 | 97 | 5,706,869 | 11,176,507.20 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 55.16 | 33 | 47,251 | 2,606,268.30 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 943 | 8,062.65 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 11 | 165,757 | 331,430.68 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.00 | 0.00 | 2.95 | 9 | 28,645 | 84,492.64 | |||
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.86 | 2 | 50,038 | 43,212.68 | |||
| LIVESTOCK | 1.51 | 1.66 | 1.66 | 1.53 | 1.66 | 0.15 | 9.93 | 1.63 | 44 | 2,452,376 | 4,002,565.16 |
| MANSARD | 5.44 | 5.44 | 5.44 | 0.00 | 5.31 | 27 | 68,333 | 362,936.66 | |||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 5.75 | 20 | 120,650 | 694,000.45 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 16 | 1,423,682 | 796,315.44 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.59 | 2 | 2,000 | 11,185.76 | |||
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.09 | 5 | 3,683 | 15,060.53 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 127.31 | 15 | 2,011 | 256,010.60 | |||
| MTNN | 202.00 | 202.00 | 202.00 | 0.00 | 208.13 | 290 | 615,109 | 128,025,064.20 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 1 | 50 | 620.00 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.01 | 54 | 1,688,598 | 55,740,204.90 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 15 | 9,625 | 455,262.50 | |||
| NB | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -0.80 | -2.90 | 26.78 | 126 | 15,589,986 | 417,445,042.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.26 | 2 | 33 | 140.67 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.87 | 8 | 112,656 | 211,219.60 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 7 | 6,586 | 61,579.10 | |||
| NESTLE | 820.00 | 820.00 | 795.30 | 795.30 | 795.30 | -24.70 | -3.01 | 796.92 | 136 | 685,869 | 546,582,426.20 |
| NGXGROUP | 21.00 | 21.00 | 23.10 | 23.10 | 23.10 | 2.10 | 10.00 | 22.97 | 28 | 604,464 | 13,883,260.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.75 | 7 | 5,191 | 585,301.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 20 | 870.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.68 | 1.68 | 1.68 | 0.08 | 5.00 | 1.66 | 25 | 323,188 | 536,390.82 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.58 | 3 | 12,300 | 7,122.00 | |||
| OANDO | 9.30 | 9.30 | 9.25 | 9.00 | 9.25 | -0.05 | -0.54 | 9.07 | 141 | 4,230,395 | 38,368,283.90 |
| OKOMUOIL | 232.50 | 232.50 | 232.50 | 0.00 | 225.34 | 40 | 43,502 | 9,802,740.00 | |||
| OMATEK | 0.76 | 0.76 | 0.82 | 0.76 | 0.78 | 0.02 | 2.63 | 0.78 | 16 | 722,053 | 564,232.38 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.40 | 5 | 1,709 | 356,155.60 | |||
| PRESTIGE | 0.60 | 0.60 | 0.59 | 0.54 | 0.59 | -0.01 | -1.67 | 0.55 | 8 | 1,176,022 | 643,852.98 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 4 | 1,815 | 62,073.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.27 | 3 | 8,650 | 28,306.00 | |||
| REGALINS | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 17 | 1,135,099 | 420,266.63 |
| ROYALEX | 0.61 | 0.61 | 0.63 | 0.63 | 0.63 | 0.02 | 3.28 | 0.63 | 15 | 531,359 | 332,551.28 |
| RTBRISCOE | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 | -1.69 | 0.59 | 12 | 185,268 | 110,032.16 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 10,000 | 19,400.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 16 | 229 | 694,557.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 250 | 27,862.50 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 23.33 | 4 | 1,423 | 33,201.10 | |||
| SOVRENINS | 0.40 | 0.40 | 0.37 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 16 | 1,018,499 | 370,048.64 |
| STANBIC | 45.00 | 45.00 | 49.50 | 45.00 | 49.50 | 4.50 | 10.00 | 45.69 | 62 | 1,119,025 | 51,123,404.10 |
| STERLINGNG | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.00 | 0.00 | 4.04 | 72 | 826,742 | 3,343,499.34 |
| SUNUASSUR | 1.30 | 1.30 | 1.29 | 1.25 | 1.25 | -0.05 | -3.85 | 1.27 | 10 | 465,005 | 590,874.50 |
| TANTALIZER | 0.35 | 0.35 | 0.37 | 0.33 | 0.33 | -0.02 | -5.71 | 0.35 | 21 | 978,050 | 338,253.00 |
| THOMASWY | 1.78 | 1.78 | 1.78 | 0.00 | 1.70 | 8 | 213,470 | 363,440.90 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 304.24 | 20 | 9,975 | 3,034,809.90 | |||
| TRANSCOHOT | 96.50 | 96.50 | 96.50 | 0.00 | 88.13 | 50 | 6,630 | 584,274.81 | |||
| TRANSCORP | 14.00 | 14.00 | 14.10 | 13.70 | 14.00 | 0.00 | 0.00 | 13.86 | 239 | 14,052,922 | 194,750,914.75 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 1 | 300 | 378.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 82 | 470,793 | 158,468,923.80 | |||
| UACN | 11.80 | 11.80 | 12.40 | 12.40 | 12.40 | 0.60 | 5.08 | 12.15 | 52 | 647,874 | 7,873,705.60 |
| UBA | 22.80 | 22.80 | 23.40 | 22.90 | 23.00 | 0.20 | 0.88 | 23.14 | 655 | 42,350,823 | 980,010,348.55 |
| UCAP | 16.60 | 16.60 | 16.65 | 16.65 | 16.65 | 0.05 | 0.30 | 16.69 | 175 | 1,585,345 | 26,456,564.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 2,000 | 74,000.00 | |||
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 14.82 | 57 | 605,666 | 8,976,902.30 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.55 | 1 | 125 | 1,068.75 | |||
| UNITYBNK | 1.83 | 1.83 | 1.69 | 1.69 | 1.69 | -0.14 | -7.65 | 1.75 | 36 | 367,186 | 642,179.65 |
| UNIVINSURE | 0.37 | 0.37 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70 | 0.36 | 31 | 11,425,969 | 4,093,316.46 |
| UPDC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 27 | 3,836,934 | 5,181,333.90 |
| UPDCREIT | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.08 | 32 | 743,878 | 3,038,138.20 |
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.70 | 2 | 1,500 | 4,050.00 | |||
| VERITASKAP | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 14 | 97,862 | 57,807.21 | |||
| VITAFOAM | 17.15 | 18.10 | 18.85 | 18.10 | 18.85 | 1.70 | 9.91 | 18.80 | 49 | 1,449,531 | 27,244,654.35 |
| WAPCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.91 | 70 | 474,120 | 17,024,679.45 | |||
| WAPIC | 0.69 | 0.69 | 0.69 | 0.00 | 0.65 | 10 | 28,562 | 18,574.84 | |||
| WEMABANK | 6.70 | 6.70 | 6.25 | 6.05 | 6.25 | -0.45 | -6.72 | 6.13 | 276 | 6,925,008 | 42,436,434.00 |
| ZENITHBANK | 32.90 | 32.90 | 33.50 | 32.60 | 32.60 | -0.30 | -0.91 | 32.95 | 557 | 23,935,981 | 788,666,639.40 |
| TOTAL TRANSACTION (119) | 6,471 | 238,306,401 | 4,974,297,255 |
