| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.67 | 14 | 7,889 | 21,074.20 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 24 | 111,559 | 75,934.28 | |||
| ACADEMY | 1.95 | 1.95 | 1.95 | 0.00 | 1.93 | 15 | 102,171 | 197,029.75 | |||
| ACCESSCORP | 17.40 | 17.40 | 18.00 | 17.30 | 17.30 | -0.10 | -0.57 | 17.42 | 832 | 43,053,742 | 749,944,003.40 |
| AFRIPRUD | 6.40 | 6.40 | 6.40 | 0.00 | 6.64 | 47 | 383,777 | 2,548,200.60 | |||
| AIICO | 1.03 | 1.03 | 1.03 | 1.00 | 1.02 | -0.01 | -0.97 | 1.02 | 70 | 1,495,052 | 1,519,946.43 |
| AIRTELAFRI | 1973.00 | 1973.00 | 1973.00 | 0.00 | 1955.22 | 69 | 77,120 | 150,786,562.40 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 11,400 | 22,800.00 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 12.69 | 15 | 22,902 | 290,671.20 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 7 | 11,524 | 616,534.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 46 | 8,739 | 1,126,457.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 351.97 | 39 | 2,285 | 804,240.10 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 16.86 | 48 | 138,387 | 2,333,110.40 | |||
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 30.35 | 25 | 76,346 | 2,317,142.80 | |||
| CAVERTON | 1.57 | 1.57 | 1.57 | 0.00 | 1.53 | 24 | 177,774 | 271,122.22 | |||
| CHAMPION | 3.15 | 3.15 | 3.15 | 0.00 | 3.19 | 15 | 32,436 | 103,566.85 | |||
| CHAMS | 1.79 | 1.79 | 1.70 | 1.62 | 1.68 | -0.11 | -6.15 | 1.69 | 72 | 2,947,053 | 4,981,541.36 |
| CILEASING | 3.50 | 3.50 | 3.47 | 3.16 | 3.47 | -0.03 | -0.86 | 3.26 | 33 | 3,355,632 | 10,924,576.10 |
| CONHALLPLC | 1.42 | 1.42 | 1.42 | 1.30 | 1.42 | 0.00 | 0.00 | 1.35 | 23 | 1,852,511 | 2,501,676.30 |
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 88.64 | 36 | 18,414 | 1,632,307.45 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.96 | 22 | 410,511 | 805,657.54 | |||
| CUSTODIAN | 9.30 | 9.30 | 9.35 | 9.30 | 9.35 | 0.05 | 0.54 | 9.26 | 82 | 1,584,789 | 14,671,757.80 |
| CUTIX | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 25 | 1,328,876 | 3,988,570.98 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.40 | 3 | 3,695 | 19,968.00 | |||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 10 | 17,681 | 11,139.03 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 43 | 6,281 | 3,712,699.10 | |||
| DANGSUGAR | 45.00 | 45.00 | 45.00 | 0.00 | 44.04 | 165 | 529,301 | 23,312,361.20 | |||
| DEAPCAP | 0.59 | 0.59 | 0.59 | 0.54 | 0.59 | 0.00 | 0.00 | 0.55 | 8 | 524,169 | 290,259.71 |
| ELLAHLAKES | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 | 3.09 | 17 | 374,530 | 1,157,833.00 |
| ETERNA | 13.65 | 13.65 | 13.65 | 0.00 | 12.74 | 61 | 282,599 | 3,600,704.30 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 22.81 | 32 | 108,429 | 2,473,171.55 | |||
| ETRANZACT | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | -0.60 | -9.68 | 5.66 | 27 | 463,877 | 2,624,820.40 |
| FBNH | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 24.99 | 188 | 4,569,642 | 114,207,064.55 |
| FCMB | 7.90 | 7.90 | 8.15 | 7.80 | 8.10 | 0.20 | 2.53 | 8.04 | 180 | 13,567,029 | 109,095,491.85 |
| FIDELITYBK | 8.75 | 8.75 | 9.00 | 8.70 | 8.70 | -0.05 | -0.57 | 8.84 | 259 | 8,033,034 | 71,039,124.45 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.28 | 19 | 64,363 | 919,168.90 | |||
| FLOURMILL | 37.10 | 37.10 | 37.10 | 0.00 | 36.25 | 79 | 118,248 | 4,286,486.80 | |||
| FTNCOCOA | 1.62 | 1.62 | 1.60 | 1.46 | 1.60 | -0.02 | -1.23 | 1.48 | 46 | 1,709,104 | 2,536,391.66 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 31 | 1,587 | 1,428,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 4 | 1,015 | 3,496.50 | |||
| GTCO | 41.45 | 41.45 | 42.20 | 41.00 | 42.20 | 0.75 | 1.81 | 41.84 | 510 | 26,269,346 | 1,099,082,196.55 |
| GUINEAINS | 0.34 | 0.34 | 0.32 | 0.31 | 0.32 | -0.02 | -5.88 | 0.32 | 47 | 1,623,492 | 524,586.43 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 0.00 | 50.20 | 46 | 157,537 | 7,908,482.25 | |||
| HONYFLOUR | 3.31 | 3.31 | 3.31 | 0.00 | 3.32 | 89 | 176,964 | 587,055.68 | |||
| IKEJAHOTEL | 7.07 | 7.07 | 7.45 | 7.45 | 7.45 | 0.38 | 5.37 | 7.37 | 53 | 866,406 | 6,385,493.50 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.73 | 12 | 36,715 | 467,544.00 | |||
| INTBREW | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.05 | -1.23 | 4.01 | 61 | 1,184,247 | 4,749,846.40 |
| INTENEGINS | 1.48 | 1.48 | 1.50 | 1.40 | 1.40 | -0.08 | -5.41 | 1.48 | 29 | 1,394,244 | 2,065,622.32 |
| JAIZBANK | 2.35 | 2.35 | 2.42 | 2.37 | 2.42 | 0.07 | 2.98 | 2.38 | 166 | 8,301,443 | 19,783,658.99 |
| JAPAULGOLD | 2.13 | 2.13 | 2.21 | 2.13 | 2.19 | 0.06 | 2.82 | 2.19 | 149 | 10,952,975 | 23,965,352.50 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 67.72 | 37 | 36,821 | 2,493,558.85 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.14 | 6 | 11,376 | 24,301.72 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 3 | 154 | 1,316.70 | |||
| LASACO | 2.04 | 2.04 | 2.10 | 2.00 | 2.04 | 0.00 | 0.00 | 2.02 | 42 | 2,321,261 | 4,699,288.93 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.62 | 14 | 87,082 | 315,412.37 | |||
| LINKASSURE | 0.83 | 0.83 | 0.84 | 0.77 | 0.77 | -0.06 | -7.23 | 0.78 | 23 | 1,082,513 | 848,649.64 |
| LIVESTOCK | 1.73 | 1.73 | 1.80 | 1.80 | 1.80 | 0.07 | 4.05 | 1.77 | 56 | 775,445 | 1,374,181.58 |
| MANSARD | 5.13 | 5.13 | 5.53 | 5.19 | 5.20 | 0.07 | 1.36 | 5.26 | 96 | 5,191,525 | 27,281,998.11 |
| MAYBAKER | 6.90 | 6.90 | 7.00 | 7.00 | 7.00 | 0.10 | 1.45 | 6.98 | 45 | 873,925 | 6,100,072.66 |
| MBENEFIT | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 21 | 437,633 | 243,975.74 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 2 | 1,625 | 8,125.00 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 2 | 28,961 | 117,292.05 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 17 | 3,056 | 371,304.00 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 0.00 | 218.81 | 315 | 873,070 | 191,037,639.80 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 8 | 2,638 | 32,711.20 | |||
| NAHCO | 31.45 | 31.45 | 31.50 | 30.00 | 31.50 | 0.05 | 0.16 | 30.79 | 120 | 2,424,428 | 74,653,700.85 |
| NASCON | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -3.00 | -7.50 | 37.06 | 133 | 958,027 | 35,502,324.50 |
| NB | 23.50 | 23.50 | 23.60 | 23.00 | 23.00 | -0.50 | -2.13 | 23.07 | 177 | 7,151,822 | 164,960,896.75 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.44 | 4 | 14,005 | 62,223.70 | |||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 1.79 | 11 | 59,764 | 106,745.50 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 5 | 2,985 | 27,909.75 | |||
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 863.45 | 67 | 10,551 | 9,110,247.90 | |||
| NGXGROUP | 24.75 | 24.75 | 24.75 | 0.00 | 23.80 | 30 | 283,319 | 6,742,352.25 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.94 | 10 | 917 | 103,562.80 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 10 | 435.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 1 | 74,425,630 | 4,651,601,875.00 |
| NPFMCRFBK | 1.78 | 1.78 | 1.83 | 1.83 | 1.83 | 0.05 | 2.81 | 1.83 | 16 | 547,695 | 1,000,763.57 |
| NSLTECH | 0.49 | 0.49 | 0.49 | 0.00 | 0.50 | 3 | 28,510 | 14,254.90 | |||
| OANDO | 10.15 | 10.30 | 10.35 | 10.10 | 10.30 | 0.15 | 1.48 | 10.21 | 128 | 3,401,331 | 34,717,610.80 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 255.16 | 56 | 58,893 | 15,027,247.90 | |||
| OMATEK | 0.74 | 0.74 | 0.77 | 0.70 | 0.70 | -0.04 | -5.41 | 0.74 | 17 | 1,839,112 | 1,365,099.90 |
| PRESCO | 291.50 | 291.50 | 291.50 | 0.00 | 277.77 | 126 | 350,565 | 97,375,515.10 | |||
| PRESTIGE | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 | -1.75 | 0.56 | 15 | 5,151,614 | 2,880,685.82 |
| PZ | 27.75 | 27.75 | 25.00 | 25.00 | 25.00 | -2.75 | -9.91 | 25.00 | 25 | 312,355 | 7,808,875.00 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.38 | 4 | 1,110 | 3,754.00 | |||
| REGALINS | 0.34 | 0.34 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88 | 0.32 | 52 | 31,993,507 | 10,275,985.27 |
| ROYALEX | 0.61 | 0.61 | 0.57 | 0.55 | 0.57 | -0.04 | -6.56 | 0.55 | 57 | 9,984,983 | 5,531,017.27 |
| RTBRISCOE | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 5 | 14,327 | 8,061.38 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.14 | 3 | 3,900 | 8,346.00 | |||
| SEPLAT | 3291.40 | 3291.40 | 2962.30 | 2962.30 | 2962.30 | -329.10 | -10.00 | 2962.30 | 23 | 176,436 | 522,656,362.80 |
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 6 | 5,750 | 640,837.50 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 21.99 | 5 | 1,220 | 26,832.50 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 3 | 32,930 | 13,430.70 | |||
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 51.99 | 56 | 5,214,275 | 271,089,862.10 |
| STERLINGNG | 4.46 | 4.46 | 4.80 | 4.70 | 4.70 | 0.24 | 5.38 | 4.60 | 91 | 1,354,589 | 6,237,874.51 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.16 | 10 | 139,390 | 162,336.70 | |||
| TANTALIZER | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.70 | 0.50 | 26 | 448,755 | 224,377.50 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 1.91 | 5 | 8,850 | 16,907.85 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 350.78 | 31 | 23,722 | 8,321,284.40 | |||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 96.67 | 18 | 705 | 68,150.46 | |||
| TRANSCORP | 12.60 | 12.60 | 12.60 | 12.05 | 12.05 | -0.55 | -4.37 | 12.27 | 483 | 20,474,265 | 251,205,873.10 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.32 | 5 | 99,990 | 131,986.80 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 93 | 1,234,353 | 415,483,219.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 450 | 1,674.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 13.50 | 46 | 860,579 | 11,615,012.65 | |||
| UBA | 24.10 | 25.00 | 25.00 | 23.00 | 23.55 | -0.55 | -2.28 | 24.23 | 654 | 37,275,600 | 903,087,758.10 |
| UCAP | 17.90 | 17.90 | 17.95 | 17.95 | 17.95 | 0.05 | 0.28 | 17.95 | 150 | 3,590,511 | 64,448,343.70 |
| UNILEVER | 15.20 | 15.20 | 15.20 | 0.00 | 15.43 | 52 | 673,941 | 10,402,239.50 | |||
| UNITYBNK | 1.83 | 1.83 | 1.75 | 1.65 | 1.68 | -0.15 | -8.20 | 1.71 | 50 | 1,768,398 | 3,019,368.86 |
| UNIVINSURE | 0.35 | 0.35 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00 | 0.36 | 44 | 38,332,455 | 13,948,576.63 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.37 | 8 | 28,396 | 38,909.60 | |||
| UPDCREIT | 4.50 | 4.50 | 4.50 | 0.00 | 4.55 | 19 | 40,275 | 183,208.75 | |||
| UPL | 2.15 | 2.15 | 2.25 | 2.25 | 2.25 | 0.10 | 4.65 | 2.23 | 39 | 321,847 | 718,663.44 |
| VERITASKAP | 0.59 | 0.59 | 0.60 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 34 | 955,549 | 557,272.04 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.00 | 3 | 3,506 | 641,603.50 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.40 | 41 | 74,781 | 1,301,535.90 | |||
| WAPCO | 33.40 | 33.40 | 33.40 | 0.00 | 34.58 | 100 | 278,063 | 9,615,620.25 | |||
| WAPIC | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 | -4.35 | 0.67 | 47 | 1,712,208 | 1,143,023.79 |
| WEMABANK | 7.30 | 7.45 | 7.45 | 7.05 | 7.35 | 0.05 | 0.68 | 7.25 | 106 | 1,446,605 | 10,495,038.60 |
| ZENITHBANK | 34.00 | 34.00 | 34.70 | 34.45 | 34.70 | 0.70 | 2.06 | 34.50 | 600 | 30,450,014 | 1,050,433,781.85 |
| TOTAL TRANSACTION (120) | 8,523 | 436,323,695 | 11,370,493,090 |
