| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 2.96 | 5 | 1,126 | 3,337.58 | ||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00 | 0.76 | 20 | 621,553 | 472,426.17 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 1.98 | 4 | 11,103 | 21,983.94 | ||
| ACCESSCORP | 19.05 | 19.05 | 19.25 | 19.05 | 19.05 | 0.00 | 0.00 | 19.16 | 755 | 26,164,378 | 501,281,922.15 |
| AFRIPRUD | 7.85 | 7.85 | 7.60 | 7.40 | 7.40 | -0.45 | -5.73 | 7.57 | 72 | 1,404,918 | 10,632,934.75 |
| AIICO | 1.12 | 1.12 | 1.10 | 1.07 | 1.08 | -0.04 | -3.57 | 1.09 | 135 | 14,613,990 | 15,901,380.74 |
| AIRTELAFRI | 2,100.00 | 2,100.00 | 2,100.00 | 0.00 | 0.00 | 2,072.63 | 28 | 5,794 | 12,008,819.80 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.85 | 2 | 200 | 1,570.00 | ||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.85 | 17 | 98,726 | 1,564,632.30 | ||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 52.16 | 5 | 268 | 13,979.00 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 35 | 4,765 | 614,208.50 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 351.60 | 55 | 4,783 | 1,681,725.60 | ||
| CADBURY | 18.25 | 18.25 | 18.25 | 0.00 | 0.00 | 19.45 | 27 | 49,586 | 964,604.65 | ||
| CAP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.85 | 47 | 339,392 | 12,165,666.80 |
| CAVERTON | 1.45 | 1.45 | 1.58 | 1.47 | 1.58 | 0.13 | 8.97 | 1.53 | 39 | 1,430,912 | 2,186,446.19 |
| CHAMPION | 3.06 | 3.06 | 3.06 | 0.00 | 0.00 | 3.07 | 11 | 34,704 | 106,606.62 | ||
| CHAMS | 2.21 | 2.21 | 2.26 | 2.17 | 2.17 | -0.04 | -1.81 | 2.21 | 59 | 1,955,393 | 4,314,274.65 |
| CONHALLPLC | 1.35 | 1.35 | 1.45 | 1.35 | 1.45 | 0.10 | 7.41 | 1.40 | 24 | 4,946,280 | 6,936,764.35 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 0.00 | 126.46 | 41 | 12,115 | 1,532,007.55 | ||
| CORNERST | 2.14 | 2.14 | 2.15 | 2.10 | 2.11 | -0.03 | -1.40 | 2.12 | 24 | 1,762,096 | 3,733,252.22 |
| CUSTODIAN | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 9.55 | 30 | 236,284 | 2,257,224.35 | ||
| CUTIX | 4.20 | 4.62 | 4.62 | 4.62 | 4.62 | 0.42 | 10.00 | 4.62 | 52 | 8,244,378 | 38,089,026.36 |
| CWG | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 6.28 | 30 | 752,068 | 4,720,881.35 | ||
| DAARCOMM | 0.57 | 0.57 | 0.57 | 0.52 | 0.52 | -0.05 | -8.77 | 0.53 | 31 | 1,383,132 | 733,283.10 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 71 | 57,082 | 33,741,170.20 | ||
| DANGSUGAR | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.00 | 0.00 | 41.67 | 110 | 851,970 | 35,504,593.90 |
| DEAPCAP | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 23 | 767,273 | 413,838.69 |
| ELLAHLAKES | 2.97 | 2.97 | 3.17 | 3.00 | 3.17 | 0.20 | 6.73 | 3.01 | 60 | 46,542,773 | 140,037,985.69 |
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 17.90 | 45 | 315,488 | 5,647,762.80 | ||
| ETI | 21.50 | 21.50 | 21.50 | 0.00 | 0.00 | 21.17 | 30 | 209,687 | 4,438,581.20 | ||
| ETRANZACT | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 5.27 | 8 | 32,240 | 169,984.00 | ||
| FBNH | 22.60 | 22.60 | 22.60 | 22.25 | 22.25 | -0.35 | -1.55 | 22.33 | 203 | 6,245,394 | 139,479,930.30 |
| FCMB | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.05 | -0.66 | 7.54 | 114 | 2,636,085 | 19,886,525.30 |
| FIDELITYBK | 10.45 | 10.45 | 11.30 | 10.20 | 10.65 | 0.20 | 1.91 | 10.54 | 524 | 96,623,947 | 1,017,991,602.60 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 0.00 | 13.65 | 25 | 235,435 | 3,212,514.80 | ||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 43.50 | 43.75 | 0.00 | 0.00 | 43.67 | 63 | 2,121,690 | 92,647,398.80 |
| FTNCOCOA | 1.79 | 1.79 | 1.84 | 1.70 | 1.72 | -0.07 | -3.91 | 1.77 | 62 | 2,225,163 | 3,934,481.88 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 0.00 | 900.12 | 82 | 391,246 | 352,166,961.60 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 2.84 | 2 | 7,529 | 21,382.36 | ||
| GTCO | 45.20 | 45.20 | 45.65 | 45.35 | 45.50 | 0.30 | 0.66 | 45.50 | 223 | 42,686,336 | 1,942,063,753.15 |
| GUINNESS | 70.00 | 70.00 | 65.10 | 65.00 | 65.00 | -5.00 | -7.14 | 65.19 | 55 | 1,492,047 | 97,267,577.45 |
| HONYFLOUR | 3.16 | 3.16 | 3.45 | 3.34 | 3.44 | 0.28 | 8.86 | 3.41 | 77 | 2,139,464 | 7,305,083.87 |
| IKEJAHOTEL | 6.35 | 6.35 | 6.35 | 0.00 | 0.00 | 6.81 | 52 | 624,797 | 4,257,275.70 | ||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.09 | 12 | 189,650 | 2,292,732.40 | ||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 3.98 | 18 | 77,838 | 310,002.46 | ||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 6 | 231,450 | 362,717.50 |
| JAIZBANK | 2.20 | 2.20 | 2.30 | 2.22 | 2.25 | 0.05 | 2.27 | 2.23 | 94 | 7,932,420 | 17,711,307.01 |
| JAPAULGOLD | 1.96 | 1.96 | 1.99 | 1.97 | 1.99 | 0.03 | 1.53 | 1.98 | 59 | 2,403,500 | 4,763,269.14 |
| JBERGER | 88.60 | 88.60 | 83.50 | 83.50 | 83.50 | -5.10 | -5.76 | 83.70 | 70 | 1,087,207 | 91,000,614.90 |
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 0.00 | 3.11 | 4 | 9,250 | 28,786.00 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.55 | 11 | 25,727 | 219,965.85 | ||
| LEARNAFRCA | 3.20 | 3.20 | 3.52 | 3.52 | 3.52 | 0.32 | 10.00 | 3.46 | 16 | 997,903 | 3,455,072.99 |
| LINKASSURE | 1.12 | 1.12 | 1.19 | 1.12 | 1.14 | 0.02 | 1.79 | 1.17 | 62 | 7,947,654 | 9,274,055.54 |
| LIVESTOCK | 2.20 | 2.20 | 2.42 | 2.24 | 2.35 | 0.15 | 6.82 | 2.35 | 246 | 15,434,384 | 36,221,093.96 |
| MANSARD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.34 | 58 | 864,485 | 4,615,702.41 |
| MAYBAKER | 5.51 | 5.51 | 5.90 | 5.90 | 5.90 | 0.39 | 7.08 | 5.79 | 36 | 625,505 | 3,624,012.32 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.49 | 7 | 59,541 | 267,367.10 | ||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 0.00 | 119.76 | 15 | 12,994 | 1,556,117.40 | ||
| MTNN | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 200.47 | 358 | 1,261,117 | 252,815,249.90 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 1 | 35 | 353.50 | ||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.99 | 46 | 312,014 | 11,228,453.75 | ||
| NASCON | 34.25 | 34.25 | 35.00 | 35.00 | 35.00 | 0.75 | 2.19 | 34.97 | 30 | 480,853 | 16,816,492.55 |
| NB | 29.70 | 29.70 | 29.70 | 0.00 | 0.00 | 29.62 | 61 | 427,361 | 12,657,915.30 | ||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 3.95 | 6 | 221 | 873.37 | ||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.71 | 17 | 811,732 | 1,385,974.25 |
| NEM | 8.20 | 8.20 | 8.20 | 0.00 | 0.00 | 8.43 | 12 | 25,710 | 216,776.50 | ||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 0.00 | 856.01 | 80 | 86,112 | 73,712,631.30 | ||
| NGXGROUP | 23.30 | 23.30 | 23.30 | 0.00 | 0.00 | 23.39 | 8 | 26,566 | 621,510.20 | ||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 113.01 | 83 | 120,056 | 13,567,752.90 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.85 | 5 | 2,524 | 110,669.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 1 | 10 | 625.00 | ||
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.52 | 1 | 225 | 117.00 | ||
| OANDO | 16.50 | 16.50 | 16.50 | 15.95 | 16.40 | -0.10 | -0.61 | 16.14 | 240 | 4,828,715 | 77,915,800.55 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 0.00 | 297.31 | 36 | 28,711 | 8,535,986.70 | ||
| OMATEK | 0.70 | 0.71 | 0.71 | 0.71 | 0.71 | 0.01 | 1.43 | 0.71 | 20 | 968,775 | 684,690.32 |
| PRESCO | 354.20 | 354.20 | 369.00 | 369.00 | 369.00 | 14.80 | 4.18 | 362.25 | 98 | 381,316 | 138,131,324.90 |
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.51 | 155 | 12,062,886 | 6,162,472.93 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 0.00 | 19.05 | 22 | 23,502 | 447,802.70 | ||
| REDSTAREX | 4.49 | 4.49 | 4.15 | 4.05 | 4.05 | -0.44 | -9.80 | 4.08 | 20 | 572,743 | 2,335,668.77 |
| ROYALEX | 0.70 | 0.70 | 0.69 | 0.67 | 0.67 | -0.03 | -4.29 | 0.68 | 17 | 1,741,520 | 1,188,745.42 |
| RTBRISCOE | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.69 | 13 | 147,252 | 102,171.87 | ||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 1.94 | 5 | 86,488 | 167,805.72 | ||
| SEPLAT | 3,480.00 | 3,480.00 | 3730.00 | 3730.00 | 3,730.00 | 250.00 | 7.18 | 3699.91 | 78 | 114,732 | 424,497,926.50 |
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 0.00 | 111.50 | 3 | 565 | 62,997.50 | ||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 0.00 | 18.90 | 6 | 20,120 | 380,254.20 | ||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08 | 0.48 | 19 | 1,064,516 | 505,891.24 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 0.00 | 53.51 | 51 | 163,445 | 8,746,078.20 | ||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.60 | 3.85 | -0.15 | -3.75 | 3.83 | 173 | 11,286,327 | 43,201,006.47 |
| SUNUASSUR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00 | 1.24 | 12 | 254,437 | 316,182.08 |
| TANTALIZER | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.48 | 11 | 318,700 | 151,936.15 |
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 0.00 | 2.13 | 13 | 55,150 | 117,553.50 | ||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 0.00 | 426.44 | 34 | 6,386 | 2,723,225.60 | ||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 0.00 | 88.69 | 25 | 6,747 | 598,388.00 | ||
| TRANSCORP | 11.95 | 11.95 | 11.95 | 11.70 | 11.70 | -0.25 | -2.09 | 11.87 | 212 | 5,098,681 | 60,522,596.20 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 0.00 | 336.60 | 50 | 77,898 | 26,220,478.80 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 2 | 1,510 | 5,617.20 | ||
| UACN | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -0.35 | -2.41 | 14.15 | 50 | 19,779,349 | 279,948,581.00 |
| UBA | 23.00 | 23.00 | 23.00 | 22.75 | 22.75 | -0.25 | -1.09 | 22.92 | 299 | 5,390,945 | 123,559,032.80 |
| UCAP | 28.20 | 28.20 | 28.40 | 28.35 | 28.40 | 0.20 | 0.71 | 28.33 | 227 | 5,700,894 | 161,530,029.05 |
| UNILEVER | 17.10 | 17.10 | 17.20 | 17.20 | 17.20 | 0.10 | 0.58 | 17.34 | 27 | 263,352 | 4,565,998.70 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.90 | 1 | 3 | 26.70 | ||
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.35 | 48 | 12,618,095 | 4,427,156.75 |
| UPDC | 1.39 | 1.39 | 1.39 | 1.33 | 1.33 | -0.06 | -4.32 | 1.36 | 33 | 705,678 | 957,022.68 |
| UPDCREIT | 4.55 | 4.55 | 4.85 | 4.70 | 4.80 | 0.25 | 5.49 | 4.80 | 61 | 1,675,999 | 8,039,550.40 |
| UPL | 2.30 | 2.30 | 2.31 | 2.28 | 2.31 | 0.01 | 0.43 | 2.28 | 10 | 2,228,617 | 5,087,221.76 |
| VERITASKAP | 1.20 | 1.20 | 1.24 | 1.18 | 1.20 | 0.00 | 0.00 | 1.20 | 90 | 5,811,664 | 6,995,227.89 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 0.00 | 40.21 | 28 | 195,322 | 7,853,124.00 | ||
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | 19.77 | 43 | 268,879 | 5,314,625.90 | ||
| WAPCO | 36.90 | 36.90 | 36.50 | 36.00 | 36.30 | -0.60 | -1.63 | 36.08 | 80 | 2,713,552 | 97,910,450.95 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.83 | 23 | 120,892 | 99,993.10 | ||
| WEMABANK | 6.70 | 6.70 | 6.75 | 6.50 | 6.65 | -0.05 | -0.75 | 6.61 | 152 | 6,619,796 | 43,768,019.60 |
| ZENITHBANK | 37.10 | 36.55 | 37.05 | 36.55 | 37.05 | -0.05 | -0.13 | 36.94 | 305 | 4,966,661 | 183,475,003.95 |
| TOTAL TRANSACTION (112) | 7,592 | 420,108,454 | 6,818,219,241 |
