| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.56 | 16 | 8,749 | 22,373.24 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.66 | 15 | 162,243 | 106,861.91 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.85 | 8 | 55,450 | 102,666.88 | |||
| ACCESSCORP | 17.95 | 17.95 | 18.00 | 17.70 | 17.70 | -0.25 | -1.39 | 17.86 | 824 | 49,179,892 | 878,405,908.55 |
| AFRIPRUD | 6.85 | 6.85 | 6.85 | 0.00 | 6.73 | 58 | 295,683 | 1,989,281.90 | |||
| AIICO | 1.00 | 1.00 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00 | 1.01 | 171 | 22,648,231 | 22,778,861.87 |
| AIRTELAFRI | 1980.00 | 1980.00 | 1980.00 | 0.00 | 1806.59 | 75 | 63,850 | 115,351,007.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 3 | 320 | 2,287.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 60 | 120.00 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 13.27 | 31 | 42,600 | 565,185.20 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 4 | 505 | 27,017.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 46 | 46,085 | 5,940,356.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.19 | 40 | 8,568 | 2,931,846.60 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.95 | 43 | 410,217 | 6,953,723.95 |
| CAP | 31.00 | 31.00 | 31.00 | 0.00 | 29.25 | 20 | 53,343 | 1,560,455.00 | |||
| CAVERTON | 1.57 | 1.57 | 1.57 | 0.00 | 1.56 | 33 | 365,304 | 570,399.56 | |||
| CHAMPION | 3.68 | 3.68 | 3.32 | 3.32 | 3.32 | -0.36 | -9.78 | 3.34 | 25 | 330,165 | 1,101,972.92 |
| CHAMS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.75 | 52 | 1,312,940 | 2,303,475.07 |
| CILEASING | 3.55 | 3.55 | 3.55 | 0.00 | 3.42 | 10 | 29,451 | 100,634.71 | |||
| CONHALLPLC | 1.40 | 1.40 | 1.37 | 1.30 | 1.37 | -0.03 | -2.14 | 1.31 | 15 | 1,633,896 | 2,147,620.70 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 90.22 | 25 | 13,008 | 1,173,566.05 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.97 | 22 | 33,872 | 66,728.64 | |||
| CUSTODIAN | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -0.45 | -5.00 | 8.60 | 30 | 652,072 | 5,604,570.90 |
| CUTIX | 2.85 | 2.85 | 2.85 | 0.00 | 2.96 | 13 | 76,312 | 225,555.02 | |||
| CWG | 5.80 | 5.80 | 6.00 | 6.00 | 6.00 | 0.20 | 3.45 | 5.72 | 24 | 389,118 | 2,225,035.25 |
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 6 | 24,900 | 15,687.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 54 | 4,461 | 2,636,897.10 | |||
| DANGSUGAR | 50.90 | 50.90 | 47.65 | 47.55 | 47.55 | -3.35 | -6.58 | 48.43 | 250 | 1,634,019 | 79,135,744.50 |
| DEAPCAP | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.59 | 25 | 596,397 | 351,372.26 |
| ELLAHLAKES | 3.33 | 3.33 | 3.50 | 3.30 | 3.50 | 0.17 | 5.11 | 3.35 | 42 | 1,782,366 | 5,967,520.15 |
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 13.79 | 39 | 114,903 | 1,584,136.85 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 23.68 | 45 | 95,426 | 2,259,761.40 | |||
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 5.70 | 10 | 62,200 | 354,343.90 | |||
| FBNH | 28.25 | 28.25 | 28.25 | 25.45 | 25.45 | -2.80 | -9.91 | 26.20 | 303 | 3,851,483 | 100,907,029.20 |
| FCMB | 7.85 | 7.85 | 8.00 | 7.70 | 7.70 | -0.15 | -1.91 | 7.93 | 191 | 5,219,925 | 41,409,732.10 |
| FIDELITYBK | 9.45 | 9.45 | 9.05 | 8.95 | 8.95 | -0.50 | -5.29 | 9.03 | 178 | 3,144,861 | 28,385,061.85 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.51 | 15 | 14,776 | 214,377.30 | |||
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 36.53 | 124 | 374,733 | 13,689,833.15 | |||
| FTNCOCOA | 1.47 | 1.47 | 1.60 | 1.47 | 1.59 | 0.12 | 8.16 | 1.56 | 77 | 2,861,042 | 4,474,506.26 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 19 | 455 | 409,500.00 | |||
| GTCO | 41.00 | 41.00 | 41.50 | 38.15 | 38.55 | -2.45 | -5.98 | 39.31 | 465 | 8,940,926 | 351,426,629.20 |
| GUINEAINS | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.02 | -6.06 | 0.32 | 39 | 995,210 | 315,831.86 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 52.02 | 56 | 102,887 | 5,352,593.30 | |||
| HONYFLOUR | 3.28 | 3.28 | 3.28 | 3.20 | 3.28 | 0.00 | 0.00 | 3.24 | 52 | 832,314 | 2,696,880.12 |
| IKEJAHOTEL | 6.75 | 6.75 | 7.25 | 6.55 | 6.55 | -0.20 | -2.96 | 6.97 | 79 | 2,628,893 | 18,314,942.01 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 11.65 | 6 | 2,450 | 28,546.00 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 130 | 824.20 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 0.00 | 4.30 | 38 | 138,132 | 594,204.24 | |||
| INTENEGINS | 1.26 | 1.26 | 1.38 | 1.31 | 1.35 | 0.09 | 7.14 | 1.35 | 32 | 1,506,036 | 2,036,129.81 |
| JAIZBANK | 2.53 | 2.53 | 2.55 | 2.30 | 2.30 | -0.23 | -9.09 | 2.41 | 244 | 22,580,873 | 54,466,804.63 |
| JAPAULGOLD | 1.90 | 1.90 | 2.09 | 1.90 | 2.09 | 0.19 | 10.00 | 2.05 | 188 | 28,753,784 | 59,059,670.26 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 66.34 | 57 | 92,830 | 6,157,891.05 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.14 | 9 | 22,005 | 47,080.85 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 9 | 10,608 | 90,698.40 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 1.90 | 2.00 | 0.00 | 0.00 | 1.96 | 27 | 1,028,650 | 2,019,108.30 |
| LEARNAFRCA | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -0.30 | -9.09 | 3.17 | 16 | 503,149 | 1,596,475.53 |
| LINKASSURE | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 | -1.16 | 0.84 | 5 | 180,796 | 151,289.64 |
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 1.58 | 1.58 | -0.17 | -9.71 | 1.66 | 40 | 1,571,159 | 2,602,560.00 |
| MANSARD | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | -0.19 | -3.23 | 5.72 | 66 | 2,008,884 | 11,486,415.72 |
| MAYBAKER | 6.00 | 6.00 | 6.60 | 6.60 | 6.60 | 0.60 | 10.00 | 6.53 | 27 | 193,418 | 1,262,312.94 |
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 26 | 6,127,637 | 3,375,346.52 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 5 | 10,117 | 50,561.60 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.13 | 6 | 2,728 | 11,272.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.71 | 10 | 274 | 33,622.50 | |||
| MTNN | 215.50 | 215.50 | 215.00 | 214.00 | 215.00 | -0.50 | -0.23 | 214.76 | 301 | 1,529,756 | 328,530,141.90 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 5 | 885 | 10,974.00 | |||
| NAHCO | 34.70 | 34.70 | 34.70 | 0.00 | 34.80 | 96 | 734,889 | 25,576,109.65 | |||
| NASCON | 47.00 | 47.00 | 47.00 | 45.00 | 45.00 | -2.00 | -4.26 | 45.69 | 208 | 7,489,561 | 342,190,656.85 |
| NB | 24.50 | 24.50 | 24.20 | 24.00 | 24.00 | -0.50 | -2.04 | 24.19 | 181 | 21,823,705 | 527,981,797.00 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 2 | 1,005 | 3,909.45 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.73 | 23 | 76,123 | 131,732.55 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 4 | 7,283 | 68,096.05 | |||
| NESTLE | 796.00 | 796.00 | 796.00 | 0.00 | 815.04 | 68 | 132,112 | 107,676,363.60 | |||
| NGXGROUP | 22.50 | 22.50 | 23.85 | 23.85 | 23.85 | 1.35 | 6.00 | 23.77 | 22 | 352,942 | 8,389,325.20 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.90 | 11 | 2,863 | 323,232.70 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 1,918 | 83,433.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 100 | 6,875.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 13 | 357,182 | 641,821.20 |
| NSLTECH | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 20 | 777,052 | 382,053.52 |
| OANDO | 9.95 | 10.90 | 10.90 | 10.00 | 10.20 | 0.25 | 2.51 | 10.53 | 237 | 8,824,408 | 92,927,344.35 |
| OKOMUOIL | 232.50 | 232.50 | 232.50 | 0.00 | 255.70 | 23 | 93,884 | 24,006,138.80 | |||
| OMATEK | 0.73 | 0.73 | 0.76 | 0.73 | 0.76 | 0.03 | 4.11 | 0.74 | 20 | 1,139,441 | 842,966.63 |
| PRESCO | 265.00 | 286.40 | 291.50 | 286.40 | 291.50 | 26.50 | 10.00 | 285.43 | 281 | 1,995,191 | 569,486,253.50 |
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.51 | 0.56 | 0.00 | 0.00 | 0.53 | 20 | 2,540,207 | 1,349,446.21 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 5 | 6,257 | 213,989.40 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.23 | 5 | 6,945 | 22,424.50 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 10 | 169,100 | 61,649.00 | |||
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.62 | 18 | 338,100 | 209,422.50 | |||
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.54 | 12 | 124,410 | 66,863.90 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.99 | 4 | 9,800 | 19,480.00 | |||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 2962.30 | 27 | 11,358 | 33,645,803.40 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.71 | 3 | 3,004 | 62,206.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 15 | 176,100 | 73,919.33 | |||
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 51.98 | 67 | 3,003,098 | 156,098,458.05 |
| STERLINGNG | 4.90 | 4.90 | 4.90 | 4.70 | 4.90 | 0.00 | 0.00 | 4.85 | 105 | 5,298,368 | 25,704,865.69 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.20 | 5 | 17,977 | 21,561.09 | |||
| TANTALIZER | 0.39 | 0.39 | 0.42 | 0.36 | 0.36 | -0.03 | -7.69 | 0.39 | 19 | 424,417 | 163,442.56 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 2 | 1,270 | 2,286.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 348.57 | 30 | 21,089 | 7,351,051.70 | |||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 93.43 | 41 | 129,499 | 12,098,458.83 | |||
| TRANSCORP | 13.60 | 13.60 | 13.60 | 12.80 | 12.95 | -0.65 | -4.78 | 13.10 | 697 | 30,138,790 | 394,748,786.85 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.21 | 2 | 100 | 121.45 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 83 | 880,930 | 296,521,038.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 5,500 | 20,460.00 | |||
| UACN | 15.45 | 15.45 | 15.45 | 0.00 | 14.94 | 63 | 1,004,819 | 15,009,616.65 | |||
| UBA | 26.00 | 26.00 | 26.80 | 25.80 | 26.00 | 0.00 | 0.00 | 26.17 | 952 | 102,232,533 | 2,675,300,693.75 |
| UCAP | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.10 | -0.56 | 18.06 | 169 | 1,734,360 | 31,314,625.30 |
| UNILEVER | 14.70 | 14.70 | 15.00 | 14.70 | 15.00 | 0.30 | 2.04 | 14.94 | 50 | 929,956 | 13,896,768.05 |
| UNITYBNK | 1.80 | 1.80 | 1.72 | 1.62 | 1.62 | -0.18 | -10.00 | 1.67 | 69 | 2,661,923 | 4,449,875.33 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 50 | 22,054,374 | 7,938,259.43 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.34 | 16 | 126,098 | 169,538.52 | |||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.91 | 27 | 175,895 | 863,914.40 | |||
| UPL | 2.06 | 2.06 | 2.08 | 1.86 | 2.08 | 0.02 | 0.97 | 2.00 | 28 | 456,246 | 910,621.74 |
| VERITASKAP | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 51 | 1,321,042 | 772,187.89 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 2 | 26 | 4,750.20 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.70 | 44 | 291,875 | 4,873,484.70 | |||
| WAPCO | 35.00 | 35.00 | 35.00 | 0.00 | 34.04 | 101 | 239,137 | 8,140,383.40 | |||
| WAPIC | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -0.07 | -9.33 | 0.70 | 39 | 543,838 | 381,106.51 |
| WEMABANK | 7.55 | 7.55 | 8.10 | 7.75 | 8.10 | 0.55 | 7.28 | 7.90 | 229 | 5,757,478 | 45,490,606.60 |
| ZENITHBANK | 34.80 | 34.80 | 35.25 | 34.70 | 34.70 | -0.10 | -0.29 | 34.88 | 512 | 20,724,648 | 722,779,471.05 |
| TOTAL TRANSACTION (120) | 9,579 | 424,728,638 | 8,347,241,569 |
