| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -0.19 | -7.04 | 2.53 | 12 | 318,853 | 806,463.45 |
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.78 | 25 | 47,469 | 37,100.59 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.88 | 8 | 4,362 | 8,202.11 | |||
| ACCESSCORP | 19.05 | 19.35 | 19.35 | 19.15 | 19.20 | 0.15 | 0.79 | 19.20 | 878 | 44,495,025 | 854,417,410.30 |
| AFRIPRUD | 7.40 | 7.40 | 8.10 | 7.75 | 7.80 | 0.40 | 5.41 | 7.89 | 109 | 2,416,736 | 19,074,714.25 |
| AIICO | 1.08 | 1.08 | 1.12 | 1.08 | 1.08 | 0.00 | 0.00 | 1.10 | 136 | 18,908,195 | 20,775,376.44 |
| AIRTELAFRI | 2100.00 | 2100.00 | 2100.00 | 0.00 | 2101.17 | 26 | 4,325 | 9,087,542.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.90 | 6 | 737 | 5,085.45 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.95 | 16 | 13,400 | 200,276.30 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.72 | 7 | 24,992 | 1,192,505.90 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 47 | 28,962 | 3,733,201.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 349.10 | 85 | 9,079 | 3,169,519.10 | |||
| CADBURY | 18.25 | 18.25 | 18.25 | 0.00 | 19.48 | 42 | 75,621 | 1,472,776.60 | |||
| CAP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.90 | 15 | 160,701 | 5,768,460.25 |
| CAVERTON | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.56 | 70 | 1,622,067 | 2,531,196.35 |
| CHAMPION | 3.06 | 3.06 | 3.30 | 3.30 | 3.30 | 0.24 | 7.84 | 3.24 | 24 | 603,790 | 1,955,036.88 |
| CHAMS | 2.17 | 2.17 | 2.25 | 2.19 | 2.19 | 0.02 | 0.92 | 2.21 | 59 | 2,825,439 | 6,252,682.21 |
| CONHALLPLC | 1.45 | 1.45 | 1.45 | 0.00 | 1.42 | 15 | 266,581 | 377,419.81 | |||
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 126.58 | 43 | 40,903 | 5,177,633.70 | |||
| CORNERST | 1.95 | 1.95 | 1.95 | 0.00 | 2.08 | 31 | 604,439 | 1,259,167.67 | |||
| CUSTODIAN | 9.75 | 9.75 | 9.55 | 9.50 | 9.50 | -0.25 | -2.56 | 9.56 | 35 | 877,496 | 8,389,325.80 |
| CUTIX | 4.62 | 4.62 | 5.08 | 5.08 | 5.08 | 0.46 | 9.96 | 5.08 | 21 | 433,512 | 2,202,240.96 |
| CWG | 6.90 | 6.90 | 6.90 | 0.00 | 6.32 | 21 | 67,490 | 426,444.40 | |||
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.53 | 10 | 246,778 | 131,932.64 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 87 | 59,667 | 35,269,163.70 | |||
| DANGSUGAR | 41.60 | 41.60 | 41.80 | 41.80 | 41.80 | 0.20 | 0.48 | 42.32 | 157 | 904,780 | 38,294,201.45 |
| DEAPCAP | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.52 | 20 | 989,092 | 515,389.30 |
| ELLAHLAKES | 3.17 | 3.17 | 3.05 | 3.00 | 3.00 | -0.17 | -5.36 | 3.06 | 37 | 1,177,130 | 3,606,852.04 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.41 | 9 | 15,949 | 277,710.60 | |||
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 17.95 | 60 | 464,455 | 8,335,404.05 | |||
| ETI | 21.50 | 21.50 | 21.50 | 0.00 | 21.53 | 37 | 41,527 | 894,159.10 | |||
| ETRANZACT | 4.90 | 4.90 | 4.90 | 0.00 | 5.35 | 9 | 52,905 | 283,013.00 | |||
| FBNH | 22.25 | 22.25 | 22.75 | 22.55 | 22.60 | 0.35 | 1.57 | 22.60 | 177 | 3,095,496 | 69,943,837.85 |
| FCMB | 7.55 | 7.55 | 7.70 | 7.45 | 7.70 | 0.15 | 1.99 | 7.60 | 159 | 26,735,968 | 203,083,939.65 |
| FIDELITYBK | 10.65 | 10.65 | 11.35 | 10.55 | 10.55 | -0.10 | -0.94 | 10.86 | 468 | 3,205,163 | 34,802,558.55 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.71 | 39 | 298,784 | 4,096,029.75 | |||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 0.00 | 44.05 | 66 | 479,339 | 21,116,466.55 | |||
| FTNCOCOA | 1.72 | 1.72 | 1.85 | 1.72 | 1.84 | 0.12 | 6.98 | 1.82 | 66 | 4,254,025 | 7,755,689.80 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.05 | 105 | 443,878 | 399,514,387.30 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 1 | 100 | 344.00 | |||
| GTCO | 45.50 | 45.50 | 46.90 | 45.50 | 45.60 | 0.10 | 0.22 | 45.81 | 432 | 66,901,254 | 3,064,538,815.25 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 64.87 | 51 | 69,573 | 4,512,874.55 | |||
| HONYFLOUR | 3.44 | 3.44 | 3.45 | 3.30 | 3.30 | -0.14 | -4.07 | 3.37 | 43 | 725,772 | 2,448,143.84 |
| IKEJAHOTEL | 6.35 | 6.35 | 6.95 | 6.95 | 6.95 | 0.60 | 9.45 | 6.85 | 24 | 352,959 | 2,417,642.55 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 12.69 | 9 | 174,514 | 2,214,165.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 4 | 3,150 | 22,042.25 | |||
| INTBREW | 4.05 | 4.05 | 3.88 | 3.70 | 3.88 | -0.17 | -4.20 | 3.79 | 40 | 2,013,534 | 7,622,867.61 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.53 | 7 | 84,390 | 129,480.50 | |||
| JAIZBANK | 2.25 | 2.25 | 2.35 | 2.08 | 2.12 | -0.13 | -5.78 | 2.13 | 163 | 18,409,173 | 39,249,773.42 |
| JAPAULGOLD | 1.99 | 1.99 | 2.00 | 1.88 | 1.96 | -0.03 | -1.51 | 1.94 | 134 | 21,447,016 | 41,679,155.82 |
| JBERGER | 83.50 | 83.50 | 83.50 | 0.00 | 83.79 | 59 | 79,314 | 6,646,094.35 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 24 | 42,337 | 361,981.35 | |||
| LEARNAFRCA | 3.52 | 3.52 | 3.52 | 0.00 | 3.61 | 31 | 239,028 | 862,922.48 | |||
| LINKASSURE | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 | -3.03 | 0.96 | 43 | 1,214,950 | 1,168,971.15 |
| LIVESTOCK | 2.35 | 2.35 | 2.40 | 2.26 | 2.38 | 0.03 | 1.28 | 2.36 | 153 | 7,844,861 | 18,483,325.34 |
| MANSARD | 5.35 | 5.35 | 5.45 | 5.35 | 5.45 | 0.10 | 1.87 | 5.38 | 69 | 1,139,470 | 6,132,156.54 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.81 | 32 | 252,605 | 1,466,802.96 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 9 | 133,643 | 637,617.56 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.44 | 18 | 15,594 | 69,174.69 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.67 | 20 | 14,557 | 1,742,106.25 | |||
| MTNN | 200.00 | 200.00 | 203.50 | 203.00 | 203.00 | 3.00 | 1.50 | 203.01 | 340 | 1,162,614 | 236,027,434.70 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 4,895 | 49,439.50 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.99 | 54 | 375,829 | 13,526,641.15 | |||
| NASCON | 35.00 | 35.00 | 35.10 | 35.10 | 35.10 | 0.10 | 0.29 | 35.11 | 51 | 512,363 | 17,989,970.65 |
| NB | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.20 | -0.67 | 29.61 | 108 | 1,689,485 | 50,020,524.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 1 | 3,000 | 12,960.00 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.68 | 17 | 560,900 | 941,346.25 |
| NEM | 8.20 | 8.20 | 8.25 | 8.25 | 8.25 | 0.05 | 0.61 | 8.27 | 16 | 253,213 | 2,093,346.95 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 854.72 | 45 | 6,604 | 5,644,596.40 | |||
| NGXGROUP | 23.30 | 23.30 | 23.30 | 0.00 | 22.53 | 15 | 74,453 | 1,677,069.65 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 25 | 25,508 | 2,882,358.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 25 | 1,087.50 | |||
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.57 | 9 | 127,500 | 72,100.00 | |||
| OANDO | 16.40 | 16.40 | 16.00 | 15.55 | 16.00 | -0.40 | -2.44 | 15.69 | 277 | 8,005,381 | 125,565,534.10 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 299.49 | 66 | 154,685 | 46,326,485.40 | |||
| OMATEK | 0.71 | 0.71 | 0.76 | 0.71 | 0.76 | 0.05 | 7.04 | 0.72 | 18 | 642,805 | 460,370.25 |
| PRESCO | 369.00 | 369.00 | 383.00 | 383.00 | 383.00 | 14.00 | 3.79 | 374.92 | 83 | 414,125 | 155,264,642.90 |
| PRESTIGE | 0.53 | 0.53 | 0.55 | 0.51 | 0.51 | -0.02 | -3.77 | 0.52 | 19 | 1,427,905 | 746,540.76 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.21 | 32 | 255,424 | 4,650,235.65 | |||
| REDSTAREX | 4.05 | 4.05 | 4.38 | 4.38 | 4.38 | 0.33 | 8.15 | 3.97 | 33 | 1,083,512 | 4,305,304.36 |
| ROYALEX | 0.67 | 0.67 | 0.73 | 0.67 | 0.73 | 0.06 | 8.96 | 0.70 | 42 | 3,624,820 | 2,531,778.21 |
| RTBRISCOE | 0.70 | 0.70 | 0.70 | 0.00 | 0.70 | 12 | 215,590 | 151,150.08 | |||
| SEPLAT | 3730.00 | 3730.00 | 3730.00 | 0.00 | 3483.10 | 37 | 4,231 | 14,736,978.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 500 | 55,750.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.00 | 18 | 235,050 | 5,171,096.25 | |||
| SOVRENINS | 0.47 | 0.47 | 0.49 | 0.47 | 0.49 | 0.02 | 4.26 | 0.49 | 14 | 561,281 | 272,987.31 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 52.67 | 33 | 133,755 | 7,045,306.60 | |||
| STERLINGNG | 3.85 | 3.85 | 4.08 | 3.85 | 3.85 | 0.00 | 0.00 | 3.92 | 172 | 9,142,525 | 35,856,649.33 |
| SUNUASSUR | 1.19 | 1.19 | 1.29 | 1.29 | 1.29 | 0.10 | 8.40 | 1.28 | 7 | 534,500 | 686,755.00 |
| TANTALIZER | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 13 | 94,067 | 44,004.21 | |||
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 2.00 | 4 | 66,120 | 132,460.50 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 418.14 | 50 | 58,797 | 24,585,607.50 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.26 | 18 | 6,441 | 574,910.60 | |||
| TRANSCORP | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 0.30 | 2.56 | 11.94 | 210 | 3,339,079 | 39,853,013.85 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.63 | 99 | 152,858 | 51,456,226.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 903 | 3,359.16 | |||
| UACN | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.00 | 0.00 | 14.16 | 33 | 20,325,766 | 287,790,884.85 |
| UBA | 22.75 | 22.75 | 23.00 | 22.80 | 22.85 | 0.10 | 0.44 | 22.91 | 366 | 8,111,348 | 185,847,306.35 |
| UCAP | 28.40 | 28.40 | 30.20 | 28.90 | 30.00 | 1.60 | 5.63 | 29.63 | 316 | 10,059,553 | 298,048,594.45 |
| UNILEVER | 17.20 | 17.20 | 17.30 | 17.30 | 17.30 | 0.10 | 0.58 | 17.65 | 32 | 302,295 | 5,335,506.15 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 2 | 341 | 3,034.90 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 0.36 | 32 | 4,216,148 | 1,516,452.28 |
| UPDC | 1.33 | 1.33 | 1.33 | 0.00 | 1.34 | 35 | 207,009 | 277,098.74 | |||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.77 | 24 | 152,503 | 728,113.60 | |||
| UPL | 2.31 | 2.31 | 2.45 | 2.40 | 2.40 | 0.09 | 3.90 | 2.45 | 13 | 2,142,332 | 5,239,196.90 |
| VERITASKAP | 1.20 | 1.24 | 1.24 | 1.15 | 1.20 | 0.00 | 0.00 | 1.18 | 141 | 18,474,946 | 21,733,851.35 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 40.50 | 34 | 115,333 | 4,670,978.70 | |||
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.17 | 25 | 202,701 | 4,088,886.75 | |||
| WAPCO | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | -0.30 | -0.83 | 36.03 | 99 | 2,554,374 | 92,036,283.90 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.74 | 0.80 | 0.00 | 0.00 | 0.78 | 29 | 1,100,829 | 857,803.98 |
| WEMABANK | 6.65 | 6.65 | 6.75 | 6.60 | 6.70 | 0.05 | 0.75 | 6.64 | 166 | 5,841,049 | 38,766,354.25 |
| ZENITHBANK | 37.05 | 37.05 | 39.00 | 37.00 | 39.00 | 1.95 | 5.26 | 37.51 | 473 | 15,701,888 | 589,031,673.30 |
| TOTAL TRANSACTION (113) | 8,375 | 361,932,162 | 7,366,035,219 |
