| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.26 | 9 | 10,997 | 24,807.44 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.67 | 7 | 26,058 | 17,397.26 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.84 | 2 | 1,968 | 3,621.12 | |||
| ACCESSCORP | 16.40 | 16.40 | 17.00 | 16.70 | 16.95 | 0.55 | 3.35 | 16.99 | 602 | 176,230,510 | 2,994,907,439.50 |
| AFRIPRUD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00 | 6.88 | 60 | 457,183 | 3,146,081.00 |
| AIICO | 0.98 | 0.98 | 1.04 | 0.99 | 1.00 | 0.02 | 2.04 | 1.01 | 80 | 3,260,000 | 3,298,461.89 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2094.89 | 16 | 638 | 1,336,539.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 4,000 | 8,000.00 | |||
| BERGER | 14.90 | 14.90 | 14.90 | 0.00 | 15.62 | 17 | 83,986 | 1,311,736.90 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.87 | 23 | 19,224 | 1,035,616.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 55 | 12,113 | 1,561,365.70 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 345.59 | 51 | 5,395 | 1,864,482.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.39 | 40 | 37,881 | 582,828.05 | |||
| CAP | 33.25 | 33.25 | 33.25 | 0.00 | 32.71 | 25 | 568,731 | 18,603,837.30 | |||
| CAVERTON | 1.40 | 1.40 | 1.30 | 1.26 | 1.26 | -0.14 | -10.00 | 1.28 | 27 | 982,894 | 1,261,344.98 |
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.82 | 11 | 61,973 | 174,825.88 | |||
| CHAMS | 1.50 | 1.50 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00 | 1.55 | 84 | 3,894,861 | 6,051,422.52 |
| CILEASING | 3.44 | 3.44 | 3.13 | 3.13 | 3.13 | -0.31 | -9.01 | 3.13 | 53 | 2,091,515 | 6,540,594.45 |
| CONHALLPLC | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -0.06 | -4.76 | 1.21 | 8 | 210,500 | 255,641.00 |
| CONOIL | 96.90 | 96.90 | 105.00 | 105.00 | 105.00 | 8.10 | 8.36 | 100.19 | 83 | 228,187 | 22,860,989.80 |
| CORNERST | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.95 | 8 | 203,059 | 396,604.67 |
| CUSTODIAN | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -0.20 | -2.06 | 9.65 | 23 | 273,387 | 2,639,405.55 |
| CUTIX | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.32 | 36 | 352,117 | 1,170,334.98 |
| CWG | 6.00 | 6.00 | 5.95 | 5.40 | 5.40 | -0.60 | -10.00 | 5.70 | 25 | 1,107,297 | 6,314,055.00 |
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 6 | 67,050 | 38,218.50 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.11 | 90 | 6,662 | 3,938,004.20 | |||
| DANGSUGAR | 39.00 | 39.00 | 39.00 | 0.00 | 39.09 | 172 | 455,437 | 17,801,228.00 | |||
| DEAPCAP | 0.40 | 0.40 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50 | 0.37 | 40 | 2,026,050 | 757,911.00 |
| ELLAHLAKES | 3.01 | 3.01 | 3.01 | 0.00 | 3.07 | 12 | 158,755 | 487,333.20 | |||
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 12.10 | 21 | 28,490 | 344,594.90 | |||
| ETI | 21.65 | 21.65 | 21.65 | 0.00 | 20.13 | 49 | 156,518 | 3,151,014.40 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.35 | 8 | 12,900 | 69,025.00 | |||
| FBNH | 20.45 | 20.45 | 22.30 | 21.00 | 21.10 | 0.65 | 3.18 | 21.22 | 315 | 46,119,654 | 978,708,763.40 |
| FCMB | 6.80 | 6.80 | 6.85 | 6.70 | 6.75 | -0.05 | -0.74 | 6.76 | 179 | 2,433,940 | 16,441,991.45 |
| FIDELITYBK | 8.30 | 8.30 | 9.10 | 8.50 | 9.00 | 0.70 | 8.43 | 8.81 | 287 | 17,727,855 | 156,155,786.60 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 19 | 69,440 | 986,048.00 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 36.61 | 44 | 100,174 | 3,667,844.40 | |||
| FTNCOCOA | 1.20 | 1.20 | 1.28 | 1.10 | 1.10 | -0.10 | -8.33 | 1.10 | 268 | 10,822,673 | 11,871,648.54 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 21 | 432 | 388,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 2 | 309 | 1,060.56 | |||
| GTCO | 37.30 | 37.30 | 37.95 | 37.35 | 37.75 | 0.45 | 1.21 | 37.74 | 437 | 5,588,760 | 210,914,447.25 |
| GUINEAINS | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 12 | 572,394 | 176,902.14 |
| GUINNESS | 49.60 | 49.60 | 49.75 | 49.75 | 49.75 | 0.15 | 0.30 | 49.75 | 90 | 2,024,947 | 100,743,219.45 |
| HONYFLOUR | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.04 | 27 | 319,915 | 973,207.50 |
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.03 | 19 | 234,018 | 1,645,465.37 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 11.99 | 7 | 25,083 | 300,786.70 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 1,000 | 6,340.00 | |||
| INTBREW | 3.65 | 3.65 | 3.65 | 0.00 | 3.84 | 35 | 121,659 | 467,591.96 | |||
| INTENEGINS | 1.55 | 1.55 | 1.55 | 0.00 | 1.60 | 12 | 36,655 | 58,692.66 | |||
| JAIZBANK | 2.16 | 2.16 | 2.32 | 2.29 | 2.29 | 0.13 | 6.02 | 2.28 | 123 | 2,262,907 | 5,164,004.87 |
| JAPAULGOLD | 1.87 | 1.87 | 1.85 | 1.80 | 1.83 | -0.04 | -2.14 | 1.82 | 34 | 1,215,758 | 2,209,051.94 |
| JBERGER | 85.00 | 85.00 | 85.00 | 0.00 | 81.54 | 66 | 54,237 | 4,422,333.25 | |||
| JOHNHOLT | 1.98 | 1.98 | 2.17 | 2.17 | 2.17 | 0.19 | 9.60 | 2.17 | 5 | 135,331 | 293,668.27 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 4 | 2,991 | 25,573.05 | |||
| LASACO | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -0.07 | -3.45 | 1.97 | 13 | 424,000 | 834,110.00 |
| LEARNAFRCA | 3.52 | 3.52 | 3.30 | 3.30 | 3.30 | -0.22 | -6.25 | 3.30 | 18 | 207,915 | 685,498.50 |
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.77 | 2 | 99,000 | 76,230.00 | |||
| LIVESTOCK | 1.60 | 1.60 | 1.62 | 1.62 | 1.62 | 0.02 | 1.25 | 1.63 | 15 | 350,449 | 569,509.36 |
| MANSARD | 5.00 | 5.00 | 5.00 | 4.97 | 5.00 | 0.00 | 0.00 | 5.00 | 72 | 1,471,545 | 7,360,295.52 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.03 | 17 | 193,580 | 1,167,381.40 | |||
| MBENEFIT | 0.52 | 0.52 | 0.56 | 0.52 | 0.56 | 0.04 | 7.69 | 0.55 | 22 | 7,166,206 | 3,943,601.60 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.23 | 11 | 103,679 | 541,774.99 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 3.65 | 9 | 91,112 | 332,678.80 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.59 | 18 | 7,234 | 879,567.90 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 0.00 | 228.90 | 348 | 437,743 | 100,200,587.80 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 2 | 80 | 896.00 | |||
| NAHCO | 31.00 | 31.00 | 31.00 | 0.00 | 30.89 | 119 | 673,607 | 20,804,502.15 | |||
| NASCON | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | -0.10 | -0.29 | 33.79 | 40 | 559,540 | 18,908,160.65 |
| NB | 23.75 | 23.75 | 25.00 | 24.85 | 24.85 | 1.10 | 4.63 | 24.75 | 155 | 1,006,301 | 24,908,057.55 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 6 | 1,010 | 3,928.90 | |||
| NEIMETH | 1.64 | 1.64 | 1.64 | 0.00 | 1.65 | 8 | 41,650 | 68,564.00 | |||
| NEM | 7.65 | 7.65 | 7.20 | 7.20 | 7.20 | -0.45 | -5.88 | 7.28 | 20 | 572,940 | 4,172,057.55 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 950.66 | 63 | 5,740 | 5,456,804.70 | |||
| NGXGROUP | 22.10 | 22.10 | 22.10 | 0.00 | 22.38 | 21 | 76,926 | 1,721,484.70 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 105.70 | 13 | 22,454 | 2,373,321.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 100 | 4,350.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -0.10 | -5.56 | 1.70 | 4 | 643,892 | 1,095,885.00 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 11 | 82,291 | 41,085.50 | |||
| OANDO | 10.55 | 10.55 | 10.10 | 10.00 | 10.00 | -0.55 | -5.21 | 10.09 | 134 | 2,606,484 | 26,309,745.45 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 233.17 | 89 | 110,128 | 25,678,147.20 | |||
| OMATEK | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.64 | 17 | 385,372 | 247,696.60 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 244.05 | 66 | 257,264 | 62,784,498.60 | |||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.00 | 0.52 | 14 | 215,674 | 111,269.55 | |||
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.96 | 36 | 89,700 | 1,700,424.20 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.23 | 7 | 18,403 | 59,532.30 | |||
| REGALINS | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 | -5.41 | 0.35 | 6 | 148,000 | 52,520.00 |
| ROYALEX | 0.57 | 0.57 | 0.56 | 0.54 | 0.56 | -0.01 | -1.75 | 0.55 | 18 | 1,439,226 | 796,535.06 |
| RTBRISCOE | 0.48 | 0.48 | 0.49 | 0.44 | 0.44 | -0.04 | -8.33 | 0.47 | 30 | 1,662,211 | 784,537.72 |
| SEPLAT | 3000.00 | 3000.00 | 3000.00 | 0.00 | 3003.09 | 33 | 10,952 | 32,889,877.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 4 | 445.80 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.36 | 4 | 3,600 | 80,490.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.41 | 8 | 17,113 | 6,945.36 | |||
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 51.54 | 48 | 109,554 | 5,646,599.20 | |||
| STERLINGNG | 4.10 | 4.10 | 4.12 | 4.05 | 4.05 | -0.05 | -1.22 | 4.09 | 73 | 3,147,507 | 12,878,749.51 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.13 | 9 | 100,966 | 114,478.58 | |||
| TANTALIZER | 0.49 | 0.49 | 0.53 | 0.50 | 0.50 | 0.01 | 2.04 | 0.51 | 35 | 1,881,853 | 966,709.34 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 352.96 | 51 | 72,062 | 25,435,090.60 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 91.56 | 39 | 4,624 | 423,351.76 | |||
| TRANSCORP | 10.50 | 10.50 | 10.55 | 10.25 | 10.50 | 0.00 | 0.00 | 10.42 | 300 | 3,876,521 | 40,398,587.60 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.31 | 5 | 15,038 | 19,701.30 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 53 | 9,659 | 3,251,219.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 2,300 | 8,556.00 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.04 | 41 | 290,227 | 3,783,456.80 | |||
| UBA | 19.20 | 19.20 | 20.95 | 20.30 | 20.30 | 1.10 | 5.73 | 20.46 | 864 | 21,159,519 | 432,833,652.70 |
| UCAP | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 17.59 | 171 | 1,356,309 | 23,856,890.95 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.02 | 40 | 436,547 | 6,557,448.00 |
| UNITYBNK | 1.55 | 1.55 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 21 | 2,285,805 | 3,550,201.37 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.35 | 23 | 1,863,965 | 661,357.40 |
| UPDC | 1.24 | 1.24 | 1.24 | 0.00 | 1.31 | 15 | 51,310 | 67,325.73 | |||
| UPDCREIT | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 32 | 394,065 | 1,615,539.35 |
| UPL | 2.30 | 2.30 | 2.30 | 0.00 | 2.25 | 12 | 114,761 | 258,562.88 | |||
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.59 | 26 | 10,225,820 | 6,009,285.64 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 189.95 | 37 | 499,582 | 94,894,251.80 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.92 | 28 | 61,746 | 1,044,550.90 | |||
| WAPCO | 35.00 | 35.00 | 35.00 | 0.00 | 33.76 | 106 | 765,986 | 25,857,634.00 | |||
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.65 | 27 | 54,565 | 35,548.42 | |||
| WEMABANK | 6.70 | 6.70 | 6.65 | 6.30 | 6.50 | -0.20 | -2.99 | 6.38 | 140 | 4,841,078 | 30,872,688.00 |
| ZENITHBANK | 30.00 | 30.00 | 32.00 | 30.70 | 30.75 | 0.75 | 2.50 | 30.95 | 560 | 8,818,459 | 272,917,413.10 |
| TOTAL TRANSACTION (118) | 7,979 | 366,549,421 | 5,939,189,838 |
