| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.78 | 12 | 2,919 | 8,104.30 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.59 | 18 | 42,224 | 25,045.56 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.03 | 10 | 220,712 | 449,031.10 |
| ACCESSCORP | 17.25 | 18.75 | 18.95 | 18.10 | 18.95 | 1.70 | 9.07 | 18.74 | 1032 | 93,067,132 | 1,744,326,818.35 |
| AFRIPRUD | 6.80 | 6.80 | 6.80 | 0.00 | 6.92 | 39 | 174,476 | 1,207,832.70 | |||
| AIICO | 0.98 | 0.98 | 0.99 | 0.97 | 0.98 | 0.00 | 0.00 | 0.98 | 132 | 7,840,201 | 7,696,594.67 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2180.54 | 28 | 4,191 | 9,138,663.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.72 | 16 | 4,015 | 59,086.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.90 | 8 | 3,835 | 218,195.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 53 | 30,585 | 3,942,406.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 52 | 2,821 | 964,782.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.57 | 45 | 111,100 | 1,729,284.85 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.24 | 29 | 75,568 | 2,511,734.45 | |||
| CAVERTON | 1.39 | 1.39 | 1.45 | 1.44 | 1.45 | 0.06 | 4.32 | 1.42 | 28 | 714,797 | 1,014,856.19 |
| CHAMPION | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -0.20 | -6.67 | 2.81 | 29 | 900,625 | 2,529,342.22 |
| CHAMS | 1.54 | 1.54 | 1.69 | 1.65 | 1.69 | 0.15 | 9.74 | 1.67 | 69 | 3,329,775 | 5,568,679.51 |
| CILEASING | 2.99 | 2.99 | 3.00 | 3.00 | 3.00 | 0.01 | 0.33 | 2.85 | 46 | 1,356,320 | 3,868,995.15 |
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.31 | 8 | 125,666 | 164,835.80 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.56 | 29 | 29,143 | 2,813,928.50 | |||
| CORNERST | 1.97 | 1.97 | 1.97 | 0.00 | 1.94 | 12 | 138,043 | 267,433.12 | |||
| CUSTODIAN | 10.50 | 10.50 | 10.50 | 0.00 | 10.78 | 56 | 275,399 | 2,968,709.60 | |||
| CUTIX | 3.12 | 3.12 | 3.40 | 3.40 | 3.40 | 0.28 | 8.97 | 3.39 | 31 | 812,888 | 2,758,168.20 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.47 | 13 | 38,049 | 207,955.60 | |||
| DAARCOMM | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -0.06 | -9.52 | 0.57 | 7 | 183,500 | 104,595.00 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 115 | 12,887 | 7,617,505.70 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 44.55 | 176 | 473,230 | 21,080,582.35 | |||
| DEAPCAP | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.51 | 17 | 217,068 | 109,634.79 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 30 | 857,316 | 2,570,354.98 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 2 | 483 | 10,143.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 14.84 | 56 | 286,748 | 4,255,368.65 | |||
| ETI | 23.85 | 23.85 | 24.30 | 24.30 | 24.30 | 0.45 | 1.89 | 24.01 | 68 | 658,322 | 15,809,306.75 |
| ETRANZACT | 5.05 | 5.05 | 4.55 | 4.55 | 4.55 | -0.50 | -9.90 | 4.58 | 32 | 485,985 | 2,225,989.25 |
| FBNH | 23.00 | 23.00 | 23.35 | 23.00 | 23.00 | 0.00 | 0.00 | 23.11 | 185 | 1,436,909 | 33,200,394.45 |
| FCMB | 7.90 | 7.90 | 7.90 | 7.40 | 7.85 | -0.05 | -0.63 | 7.77 | 152 | 7,140,455 | 55,510,718.45 |
| FIDELITYBK | 9.20 | 9.20 | 10.00 | 9.45 | 9.80 | 0.60 | 6.52 | 9.95 | 417 | 605,256,971 | 6,025,098,944.65 |
| FIDSON | 14.15 | 14.15 | 14.45 | 14.45 | 14.45 | 0.30 | 2.12 | 14.30 | 42 | 326,739 | 4,672,293.05 |
| FLOURMILL | 38.00 | 38.00 | 41.80 | 41.80 | 41.80 | 3.80 | 10.00 | 41.44 | 78 | 461,296 | 19,117,626.85 |
| FTNCOCOA | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.14 | 44 | 1,345,852 | 1,536,309.58 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 35 | 2,492 | 2,242,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 2 | 125 | 431.50 | |||
| GTCO | 39.95 | 39.95 | 40.05 | 40.00 | 40.00 | 0.05 | 0.13 | 40.01 | 290 | 12,179,083 | 487,241,921.80 |
| GUINEAINS | 0.31 | 0.31 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00 | 0.33 | 32 | 3,511,283 | 1,157,210.64 |
| GUINNESS | 50.55 | 50.55 | 50.55 | 0.00 | 54.18 | 53 | 278,003 | 15,062,190.25 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.15 | 0.00 | 3.18 | 36 | 116,285 | 369,672.08 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 21 | 582,980 | 4,084,411.10 |
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.38 | 9 | 34,700 | 429,490.00 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 20 | 127.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.99 | 33 | 450,319 | 1,794,851.67 |
| INTENEGINS | 1.53 | 1.53 | 1.53 | 1.40 | 1.53 | 0.00 | 0.00 | 1.48 | 21 | 1,355,245 | 2,002,136.87 |
| JAIZBANK | 2.10 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 2.10 | 120 | 4,384,749 | 9,203,250.05 |
| JAPAULGOLD | 1.92 | 1.92 | 1.91 | 1.86 | 1.90 | -0.02 | -1.04 | 1.90 | 118 | 4,720,496 | 8,962,836.14 |
| JBERGER | 82.00 | 82.00 | 89.50 | 82.00 | 89.50 | 7.50 | 9.15 | 80.76 | 96 | 1,393,255 | 112,524,648.50 |
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.29 | 12 | 177,417 | 407,139.05 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 27,027 | 231,080.85 | |||
| LASACO | 2.05 | 2.05 | 2.05 | 0.00 | 2.10 | 7 | 56,501 | 118,715.78 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.63 | 2 | 674 | 2,446.62 | |||
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.00 | 0.83 | 4 | 7,777 | 6,472.81 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.71 | 41 | 798,986 | 1,363,742.74 | |||
| MANSARD | 5.60 | 5.60 | 5.55 | 5.30 | 5.55 | -0.05 | -0.89 | 5.37 | 67 | 2,559,692 | 13,757,842.92 |
| MAYBAKER | 6.03 | 6.03 | 6.03 | 0.00 | 5.49 | 45 | 630,583 | 3,460,786.43 | |||
| MBENEFIT | 0.53 | 0.53 | 0.57 | 0.55 | 0.56 | 0.03 | 5.66 | 0.55 | 36 | 1,164,691 | 643,068.27 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 3 | 3,550 | 17,750.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.07 | 2 | 39,624 | 161,149.20 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.61 | 20 | 12,209 | 1,484,721.65 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 219.89 | 268 | 140,056 | 30,796,461.10 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 7 | 11,103 | 124,353.60 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 32.18 | 53 | 425,568 | 13,695,511.95 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 36.80 | 69 | 1,711,908 | 62,998,214.40 | |||
| NB | 27.35 | 28.00 | 28.00 | 28.00 | 28.00 | 0.65 | 2.32 | 28.00 | 109 | 45,256,301 | 1,267,161,003.45 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 0.00 | 1.59 | 8 | 31,573 | 50,163.78 | |||
| NEM | 8.70 | 8.70 | 8.70 | 0.00 | 9.32 | 35 | 365,924 | 3,411,155.55 | |||
| NESTLE | 910.00 | 910.00 | 910.00 | 0.00 | 930.83 | 62 | 3,040 | 2,829,724.60 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 23.23 | 9 | 15,610 | 362,607.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.95 | 5 | 208 | 23,494.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 358 | 15,573.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.74 | 2 | 133 | 9,142.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 25 | 1,242,800 | 1,989,506.50 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 4 | 12,280 | 6,140.00 | |||
| OANDO | 14.60 | 14.60 | 14.85 | 14.10 | 14.60 | 0.00 | 0.00 | 14.42 | 423 | 11,919,259 | 171,877,697.75 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 255.56 | 71 | 55,516 | 14,187,706.10 | |||
| OMATEK | 0.62 | 0.62 | 0.62 | 0.61 | 0.62 | 0.00 | 0.00 | 0.62 | 15 | 456,748 | 282,165.65 |
| PRESCO | 293.90 | 293.90 | 293.90 | 0.00 | 321.37 | 87 | 167,821 | 53,933,282.50 | |||
| PRESTIGE | 0.50 | 0.50 | 0.54 | 0.54 | 0.54 | 0.04 | 8.00 | 0.54 | 16 | 673,095 | 363,445.30 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.84 | 22 | 74,250 | 1,547,399.85 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.74 | 9 | 146,002 | 546,637.21 | |||
| REGALINS | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 11 | 2,285,705 | 935,993.90 |
| ROYALEX | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 22 | 1,071,273 | 653,476.53 |
| RTBRISCOE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.59 | 12 | 240,996 | 143,167.80 |
| SEPLAT | 3365.50 | 3365.50 | 3441.00 | 3441.00 | 3441.00 | 75.50 | 2.24 | 3438.44 | 53 | 126,056 | 433,435,462.40 |
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 109.37 | 13 | 11,453 | 1,252,589.55 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 18.69 | 4 | 13,134 | 245,417.10 | |||
| SOVRENINS | 0.38 | 0.38 | 0.41 | 0.39 | 0.39 | 0.01 | 2.63 | 0.40 | 20 | 2,987,420 | 1,207,580.20 |
| STANBIC | 52.20 | 52.20 | 52.50 | 52.50 | 52.50 | 0.30 | 0.57 | 52.50 | 47 | 10,912,694 | 572,916,210.05 |
| STERLINGNG | 3.90 | 3.90 | 4.00 | 3.71 | 4.00 | 0.10 | 2.56 | 3.95 | 97 | 4,139,115 | 16,329,386.53 |
| SUNUASSUR | 1.15 | 1.15 | 1.15 | 0.00 | 1.16 | 7 | 114,999 | 133,412.46 | |||
| TANTALIZER | 0.47 | 0.47 | 0.46 | 0.43 | 0.46 | -0.01 | -2.13 | 0.44 | 40 | 1,870,526 | 813,881.38 |
| TOTAL | 321.50 | 321.50 | 353.60 | 353.60 | 353.60 | 32.10 | 9.98 | 353.60 | 18 | 123,331 | 43,609,841.60 |
| TRANSCOHOT | 94.79 | 94.79 | 99.98 | 99.98 | 99.98 | 5.19 | 5.48 | 97.19 | 85 | 456,043 | 44,322,571.75 |
| TRANSCORP | 10.30 | 10.30 | 11.00 | 10.30 | 11.00 | 0.70 | 6.80 | 10.70 | 339 | 6,855,758 | 73,332,616.30 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 1 | 250 | 312.50 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 85 | 228,883 | 77,042,017.80 | |||
| UACN | 13.30 | 13.30 | 13.30 | 0.00 | 13.32 | 42 | 464,526 | 6,187,583.35 | |||
| UBA | 21.00 | 21.00 | 21.90 | 21.00 | 21.60 | 0.60 | 2.86 | 21.47 | 670 | 58,725,712 | 1,260,750,556.30 |
| UCAP | 18.95 | 18.95 | 19.00 | 18.95 | 18.95 | 0.00 | 0.00 | 18.95 | 147 | 2,549,718 | 48,325,186.90 |
| UNILEVER | 15.15 | 15.15 | 15.85 | 15.85 | 15.85 | 0.70 | 4.62 | 15.70 | 66 | 976,466 | 15,331,208.60 |
| UNITYBNK | 1.20 | 1.20 | 1.20 | 1.12 | 1.12 | -0.08 | -6.67 | 1.17 | 82 | 6,579,419 | 7,678,033.15 |
| UNIVINSURE | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.33 | 24 | 4,152,237 | 1,377,994.15 |
| UPDC | 1.21 | 1.21 | 1.21 | 0.00 | 1.33 | 15 | 47,907 | 63,551.31 | |||
| UPDCREIT | 4.05 | 4.05 | 4.05 | 0.00 | 4.33 | 33 | 224,005 | 969,792.70 | |||
| UPL | 2.32 | 2.32 | 2.32 | 0.00 | 2.50 | 15 | 46,941 | 117,320.13 | |||
| VERITASKAP | 0.63 | 0.63 | 0.69 | 0.67 | 0.69 | 0.06 | 9.52 | 0.68 | 84 | 9,236,663 | 6,308,631.43 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 193.88 | 56 | 22,419 | 4,346,512.50 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.17 | 29 | 230,135 | 4,181,794.45 | |||
| WAPCO | 33.80 | 33.80 | 33.05 | 33.05 | 33.05 | -0.75 | -2.22 | 33.73 | 86 | 767,094 | 25,870,897.50 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -0.02 | -2.86 | 0.69 | 21 | 1,255,264 | 872,127.16 |
| WEMABANK | 6.85 | 6.85 | 6.85 | 6.75 | 6.85 | 0.00 | 0.00 | 6.62 | 157 | 3,769,669 | 24,946,904.65 |
| ZENITHBANK | 33.25 | 33.25 | 34.80 | 33.05 | 34.80 | 1.55 | 4.66 | 33.56 | 557 | 16,079,102 | 539,552,322.10 |
| TOTAL TRANSACTION (118) | 8,568 | 962,206,577 | 13,493,557,084 |
