| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.96 | 19 | 74,070 | 218,957.02 | |||
| ABCTRANS | 0.64 | 0.64 | 0.64 | 0.00 | 0.66 | 17 | 164,406 | 109,035.64 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.95 | 8 | 2,988 | 5,829.30 | |||
| ACCESSCORP | 19.20 | 19.20 | 19.70 | 19.20 | 19.60 | 0.40 | 2.08 | 19.49 | 618 | 15,223,761 | 296,649,709.55 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 8.16 | 69 | 436,009 | 3,557,290.70 | |||
| AIICO | 1.10 | 1.15 | 1.17 | 1.10 | 1.16 | 0.06 | 5.45 | 1.13 | 258 | 28,825,373 | 32,522,621.31 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2080.44 | 18 | 52,511 | 109,245,813.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 4 | 383 | 2,470.35 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 20 | 40.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.94 | 17 | 14,851 | 221,937.45 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.48 | 6 | 1,858 | 90,072.10 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 57 | 14,740 | 1,899,986.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 356.92 | 83 | 11,275 | 4,024,326.90 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.38 | 30 | 73,032 | 1,269,412.85 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 32.91 | 53 | 552,559 | 18,184,424.15 | |||
| CAVERTON | 1.35 | 1.35 | 1.44 | 1.43 | 1.44 | 0.09 | 6.67 | 1.43 | 31 | 2,060,935 | 2,956,465.84 |
| CHAMPION | 3.29 | 3.29 | 3.15 | 2.97 | 3.01 | -0.28 | -8.51 | 3.03 | 30 | 3,031,528 | 9,179,182.90 |
| CHAMS | 2.38 | 2.38 | 2.21 | 2.15 | 2.15 | -0.23 | -9.66 | 2.16 | 187 | 16,007,555 | 34,621,407.99 |
| CONHALLPLC | 1.51 | 1.51 | 1.38 | 1.36 | 1.37 | -0.14 | -9.27 | 1.36 | 110 | 23,291,354 | 31,791,575.11 |
| CONOIL | 126.50 | 126.50 | 139.15 | 117.00 | 136.95 | 10.45 | 8.26 | 134.15 | 153 | 4,823,581 | 647,081,629.75 |
| CORNERST | 2.11 | 2.11 | 2.16 | 2.10 | 2.10 | -0.01 | -0.47 | 2.12 | 55 | 4,048,399 | 8,586,899.41 |
| CUSTODIAN | 9.50 | 9.50 | 9.80 | 9.20 | 9.50 | 0.00 | 0.00 | 9.27 | 88 | 9,435,491 | 87,438,339.65 |
| CUTIX | 4.20 | 4.20 | 4.24 | 4.20 | 4.20 | 0.00 | 0.00 | 4.21 | 44 | 1,375,516 | 5,791,181.57 |
| CWG | 7.65 | 7.65 | 7.00 | 6.90 | 6.90 | -0.75 | -9.80 | 6.98 | 48 | 16,659,928 | 116,307,262.70 |
| DAARCOMM | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.51 | 33 | 897,799 | 461,609.25 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 128 | 29,018 | 17,152,539.80 | |||
| DANGSUGAR | 40.50 | 40.50 | 41.35 | 40.15 | 40.15 | -0.35 | -0.86 | 40.48 | 291 | 5,012,444 | 202,880,679.20 |
| DEAPCAP | 0.54 | 0.54 | 0.50 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 35 | 7,803,786 | 3,855,951.65 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 2.99 | 3.00 | 0.00 | 0.00 | 3.00 | 34 | 271,486,716 | 814,388,900.99 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 2 | 11 | 212.30 | |||
| ETERNA | 15.20 | 15.20 | 15.20 | 0.00 | 15.70 | 36 | 383,278 | 6,018,190.35 | |||
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 21.27 | 31 | 30,757 | 654,204.75 | |||
| ETRANZACT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 4.91 | 16 | 585,332 | 2,872,556.15 |
| FBNH | 23.05 | 23.05 | 23.00 | 22.15 | 22.90 | -0.15 | -0.65 | 22.84 | 249 | 2,648,390 | 60,485,319.15 |
| FCMB | 7.60 | 7.60 | 7.70 | 7.50 | 7.60 | 0.00 | 0.00 | 7.62 | 213 | 4,846,262 | 36,929,470.95 |
| FIDELITYBK | 10.20 | 10.20 | 10.20 | 10.00 | 10.20 | 0.00 | 0.00 | 10.08 | 511 | 8,921,521 | 89,895,987.95 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 14.47 | 30 | 87,186 | 1,261,289.95 | |||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 0.00 | 43.29 | 66 | 568,729 | 24,620,103.05 | |||
| FTNCOCOA | 1.77 | 1.77 | 1.83 | 1.77 | 1.83 | 0.06 | 3.39 | 1.79 | 91 | 7,717,729 | 13,842,236.74 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.31 | 66 | 8,669 | 7,804,753.70 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 4 | 10,805 | 30,718.30 | |||
| GTCO | 47.35 | 47.35 | 47.65 | 47.20 | 47.50 | 0.15 | 0.32 | 47.44 | 636 | 40,842,945 | 1,937,526,060.55 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.90 | 35 | 147,386 | 9,565,479.90 | |||
| HONYFLOUR | 3.34 | 3.34 | 3.45 | 3.45 | 3.45 | 0.11 | 3.29 | 3.39 | 43 | 357,806 | 1,213,207.49 |
| IKEJAHOTEL | 6.90 | 6.90 | 7.40 | 6.25 | 7.40 | 0.50 | 7.25 | 6.44 | 51 | 3,014,956 | 19,431,384.65 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.01 | 14 | 35,883 | 466,999.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 1 | 5 | 35.00 | |||
| INTBREW | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.11 | -2.64 | 4.03 | 27 | 354,073 | 1,427,807.59 |
| INTENEGINS | 1.57 | 1.57 | 1.47 | 1.42 | 1.42 | -0.15 | -9.55 | 1.44 | 18 | 1,768,284 | 2,537,744.98 |
| JAIZBANK | 2.33 | 2.33 | 2.35 | 2.25 | 2.28 | -0.05 | -2.15 | 2.29 | 118 | 3,124,086 | 7,142,745.49 |
| JAPAULGOLD | 2.00 | 2.00 | 1.98 | 1.88 | 1.98 | -0.02 | -1.00 | 1.95 | 89 | 5,501,403 | 10,728,131.18 |
| JBERGER | 88.60 | 88.60 | 88.60 | 0.00 | 82.98 | 125 | 455,285 | 37,777,793.85 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 2.96 | 3 | 28,101 | 83,183.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 39 | 21,368 | 182,696.40 | |||
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.41 | 7 | 31,611 | 107,641.50 | |||
| LINKASSURE | 1.05 | 1.05 | 1.02 | 1.00 | 1.00 | -0.05 | -4.76 | 1.01 | 69 | 13,471,658 | 13,584,711.43 |
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 1.84 | 1.84 | -0.01 | -0.54 | 1.84 | 34 | 1,130,368 | 2,084,675.10 |
| MANSARD | 5.40 | 5.40 | 5.35 | 5.30 | 5.30 | -0.10 | -1.85 | 5.34 | 92 | 3,814,890 | 20,376,775.35 |
| MAYBAKER | 5.51 | 5.51 | 5.70 | 5.70 | 5.70 | 0.19 | 3.45 | 5.70 | 31 | 546,030 | 3,114,276.28 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.46 | 3 | 10,250 | 55,930.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.60 | 1 | 1 | 4.60 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.01 | 36 | 60,690 | 7,283,279.30 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 201.12 | 347 | 261,715 | 52,637,428.00 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 8 | 101,909 | 1,029,280.90 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.79 | 81 | 930,019 | 33,283,130.80 | |||
| NASCON | 34.20 | 34.20 | 35.00 | 34.05 | 35.00 | 0.80 | 2.34 | 34.43 | 66 | 1,683,661 | 57,973,041.75 |
| NB | 29.10 | 29.10 | 29.70 | 29.70 | 29.70 | 0.60 | 2.06 | 29.43 | 102 | 657,195 | 19,341,586.55 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 4,000 | 15,560.81 | |||
| NEIMETH | 1.61 | 1.61 | 1.73 | 1.73 | 1.73 | 0.12 | 7.45 | 1.73 | 36 | 583,466 | 1,006,581.29 |
| NEM | 8.40 | 8.40 | 8.45 | 8.45 | 8.45 | 0.05 | 0.60 | 8.32 | 44 | 982,949 | 8,177,362.90 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 894.63 | 58 | 8,214 | 7,348,465.70 | |||
| NGXGROUP | 23.30 | 23.30 | 23.30 | 0.00 | 23.30 | 23 | 74,319 | 1,731,663.10 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.68 | 7 | 7,074 | 797,088.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 16,731 | 727,798.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 1 | 62.50 | |||
| OANDO | 17.00 | 17.00 | 17.50 | 16.30 | 17.50 | 0.50 | 2.94 | 17.11 | 526 | 9,952,616 | 170,267,998.35 |
| OKOMUOIL | 291.50 | 291.50 | 292.00 | 292.00 | 292.00 | 0.50 | 0.17 | 292.26 | 82 | 272,530 | 79,650,501.00 |
| OMATEK | 0.65 | 0.65 | 0.67 | 0.67 | 0.67 | 0.02 | 3.08 | 0.67 | 10 | 289,517 | 193,654.91 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 342.42 | 96 | 202,716 | 69,413,154.70 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 10 | 525,834 | 273,500.33 |
| PZ | 22.00 | 22.00 | 19.80 | 19.80 | 19.80 | -2.20 | -10.00 | 19.80 | 26 | 373,110 | 7,389,017.90 |
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 3.94 | 9 | 7,316 | 28,826.35 | |||
| ROYALEX | 0.68 | 0.68 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00 | 0.69 | 45 | 3,606,538 | 2,495,510.63 |
| RTBRISCOE | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -0.03 | -4.11 | 0.72 | 24 | 529,470 | 378,997.69 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 8 | 5,303 | 10,287.82 | |||
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3430.30 | 49 | 7,017 | 24,070,444.10 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 5,000 | 557,500.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.18 | 6 | 7,550 | 159,941.00 | |||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.48 | 0.48 | -0.01 | -2.04 | 0.49 | 28 | 2,613,086 | 1,270,125.64 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 53.19 | 44 | 179,486 | 9,545,973.70 | |||
| STERLINGNG | 4.06 | 4.06 | 4.09 | 3.89 | 4.06 | 0.00 | 0.00 | 4.00 | 104 | 5,318,020 | 21,294,867.54 |
| SUNUASSUR | 1.25 | 1.25 | 1.30 | 1.13 | 1.30 | 0.05 | 4.00 | 1.16 | 26 | 5,906,400 | 6,852,664.24 |
| TANTALIZER | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -0.04 | -7.69 | 0.48 | 20 | 877,560 | 421,540.00 |
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.16 | 6 | 43,455 | 93,862.80 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 414.83 | 64 | 25,439 | 10,552,953.90 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 90.43 | 22 | 3,481 | 314,769.85 | |||
| TRANSCORP | 12.85 | 12.55 | 12.60 | 12.10 | 12.15 | -0.70 | -5.45 | 12.31 | 275 | 10,400,394 | 127,977,671.15 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.30 | 1 | 2,000 | 2,600.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 53 | 87,205 | 29,353,203.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 220 | 818.40 | |||
| UACN | 15.10 | 15.10 | 15.10 | 0.00 | 13.96 | 47 | 447,823 | 6,251,976.75 | |||
| UBA | 23.70 | 23.90 | 23.90 | 23.00 | 23.70 | 0.00 | 0.00 | 23.54 | 500 | 35,983,662 | 846,917,057.70 |
| UCAP | 28.10 | 28.10 | 28.70 | 28.00 | 28.70 | 0.60 | 2.14 | 28.14 | 238 | 5,186,204 | 145,927,068.95 |
| UNILEVER | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | -0.45 | -2.58 | 17.18 | 51 | 1,332,683 | 22,897,623.70 |
| UNIVINSURE | 0.37 | 0.37 | 0.40 | 0.34 | 0.35 | -0.02 | -5.41 | 0.35 | 103 | 42,054,415 | 14,894,867.38 |
| UPDC | 1.28 | 1.28 | 1.29 | 1.28 | 1.29 | 0.01 | 0.78 | 1.29 | 23 | 506,203 | 651,700.26 |
| UPDCREIT | 4.50 | 4.50 | 4.60 | 4.05 | 4.15 | -0.35 | -7.78 | 4.20 | 86 | 4,320,358 | 18,146,416.45 |
| UPL | 2.29 | 2.29 | 2.29 | 0.00 | 2.15 | 14 | 118,684 | 255,300.10 | |||
| VERITASKAP | 1.15 | 1.15 | 1.26 | 1.08 | 1.26 | 0.11 | 9.57 | 1.24 | 130 | 21,772,589 | 27,067,088.53 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 43.35 | 16 | 11,909 | 516,219.70 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.96 | 62 | 710,279 | 13,468,591.50 | |||
| WAPCO | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.96 | 124 | 2,183,901 | 78,533,282.65 |
| WAPIC | 0.79 | 0.79 | 0.79 | 0.78 | 0.79 | 0.00 | 0.00 | 0.79 | 60 | 2,822,631 | 2,229,258.88 |
| WEMABANK | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.10 | -1.42 | 6.92 | 59 | 918,764 | 6,355,579.65 |
| ZENITHBANK | 37.50 | 37.50 | 37.65 | 37.05 | 37.65 | 0.15 | 0.40 | 37.49 | 449 | 12,356,665 | 463,253,238.85 |
| TOTAL TRANSACTION (115) | 9,593 | 689,216,920 | 7,163,605,867 |
