| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.22 | 6 | 16,560 | 36,759.60 | |||
| ABCTRANS | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 25 | 139,654 | 107,987.10 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.88 | 7 | 11,940 | 22,406.90 | |||
| ACCESSCORP | 21.05 | 21.10 | 21.30 | 20.70 | 20.85 | -0.20 | -0.95 | 20.98 | 524 | 12,390,463 | 259,935,376.65 |
| AFRIPRUD | 7.50 | 7.50 | 7.50 | 0.00 | 7.82 | 57 | 217,212 | 1,697,624.00 | |||
| AIICO | 1.08 | 1.08 | 1.08 | 0.99 | 1.08 | 0.00 | 0.00 | 1.03 | 141 | 12,671,608 | 13,085,339.18 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2277.59 | 55 | 39,895 | 90,864,410.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.01 | 2 | 2,221 | 15,562.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 500 | 1,000.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.66 | 16 | 56,780 | 889,409.00 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.86 | 19 | 43,116 | 2,365,208.70 | |||
| BUACEMENT | 135.00 | 135.00 | 141.00 | 141.00 | 141.00 | 6.00 | 4.44 | 135.33 | 187 | 208,951 | 28,277,176.10 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 346.09 | 109 | 25,563 | 8,847,078.10 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.57 | 67 | 122,515 | 2,274,727.45 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.89 | 19 | 175,077 | 4,006,986.45 | |||
| CAVERTON | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.05 | -2.98 | 1.64 | 34 | 1,069,715 | 1,751,543.79 |
| CHAMPION | 3.76 | 4.13 | 4.13 | 4.08 | 4.08 | 0.32 | 8.51 | 4.12 | 106 | 3,959,784 | 16,325,352.85 |
| CHAMS | 2.38 | 2.38 | 2.44 | 2.25 | 2.25 | -0.13 | -5.46 | 2.35 | 114 | 4,340,737 | 10,220,736.59 |
| CILEASING | 3.91 | 3.91 | 3.86 | 3.52 | 3.86 | -0.05 | -1.28 | 3.67 | 23 | 591,193 | 2,169,538.66 |
| CONHALLPLC | 1.40 | 1.40 | 1.54 | 1.52 | 1.53 | 0.13 | 9.29 | 1.50 | 63 | 1,794,184 | 2,693,754.77 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.96 | 67 | 68,656 | 5,627,037.95 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 27 | 1,428,524 | 2,863,640.00 |
| CUSTODIAN | 8.50 | 8.50 | 8.50 | 0.00 | 8.78 | 62 | 360,898 | 3,170,005.65 | |||
| CUTIX | 2.58 | 2.58 | 2.75 | 2.70 | 2.75 | 0.17 | 6.59 | 2.73 | 27 | 969,993 | 2,648,067.41 |
| CWG | 6.00 | 6.00 | 6.35 | 6.00 | 6.35 | 0.35 | 5.83 | 5.80 | 53 | 974,030 | 5,649,237.00 |
| DAARCOMM | 0.86 | 0.86 | 0.86 | 0.00 | 0.78 | 4 | 26,120 | 20,423.38 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 119 | 33,440 | 20,669,264.00 | |||
| DANGSUGAR | 59.00 | 59.00 | 54.90 | 53.10 | 53.10 | -5.90 | -10.00 | 53.59 | 555 | 9,611,346 | 515,048,893.05 |
| DEAPCAP | 0.57 | 0.57 | 0.57 | 0.00 | 0.56 | 8 | 105,514 | 59,022.98 | |||
| ELLAHLAKES | 3.00 | 3.00 | 3.03 | 3.00 | 3.03 | 0.03 | 1.00 | 3.00 | 39 | 1,821,611 | 5,472,496.10 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 10 | 193.00 | |||
| ETERNA | 15.65 | 15.65 | 15.65 | 0.00 | 15.77 | 80 | 320,689 | 5,056,770.55 | |||
| ETI | 24.10 | 24.10 | 24.10 | 0.00 | 22.22 | 46 | 495,262 | 11,004,351.45 | |||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.71 | 10 | 41,751 | 238,566.15 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 1 | 10 | 35.00 | |||
| FBNH | 28.10 | 28.10 | 28.50 | 28.10 | 28.35 | 0.25 | 0.89 | 28.21 | 270 | 6,075,959 | 171,428,105.40 |
| FCMB | 8.00 | 8.00 | 8.00 | 7.70 | 7.70 | -0.30 | -3.75 | 7.79 | 168 | 4,540,730 | 35,377,735.10 |
| FIDELITYBK | 10.00 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.50 | 10.02 | 180 | 4,579,626 | 45,898,328.15 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.58 | 26 | 12,080 | 176,091.10 | |||
| FLOURMILL | 31.25 | 31.25 | 31.25 | 28.15 | 31.25 | 0.00 | 0.00 | 30.59 | 164 | 1,338,175 | 40,939,316.05 |
| FTNCOCOA | 1.65 | 1.65 | 1.80 | 1.80 | 1.80 | 0.15 | 9.09 | 1.78 | 59 | 1,120,937 | 1,993,766.39 |
| GEREGU | 977.00 | 977.00 | 1000.00 | 1000.00 | 1000.00 | 23.00 | 2.35 | 985.92 | 259 | 2,332,201 | 2,299,364,106.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.99 | 6 | 9,949 | 29,770.35 | |||
| GTCO | 41.70 | 41.70 | 41.50 | 41.15 | 41.50 | -0.20 | -0.48 | 41.42 | 285 | 3,108,281 | 128,746,157.10 |
| GUINEAINS | 0.40 | 0.40 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00 | 0.39 | 19 | 899,118 | 352,568.40 |
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 47.49 | 70 | 45,793 | 2,174,873.70 | |||
| HONYFLOUR | 3.65 | 3.65 | 3.65 | 0.00 | 3.90 | 64 | 612,907 | 2,387,370.19 | |||
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 11 | 106,030 | 715,702.50 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.70 | 5 | 5,820 | 73,908.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 600 | 3,888.00 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.36 | 57 | 1,159,180 | 5,048,763.40 | |||
| JAIZBANK | 2.24 | 2.24 | 2.30 | 2.24 | 2.29 | 0.05 | 2.23 | 2.26 | 207 | 4,351,791 | 9,822,824.82 |
| JAPAULGOLD | 2.25 | 2.25 | 2.20 | 2.06 | 2.15 | -0.10 | -4.44 | 2.15 | 163 | 6,269,207 | 13,460,225.60 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 50.46 | 45 | 339,031 | 17,106,008.05 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.19 | 4 | 1,840 | 4,029.60 | |||
| JULI | 3.75 | 3.75 | 4.12 | 4.12 | 4.12 | 0.37 | 9.87 | 4.07 | 115 | 652,870 | 2,657,719.19 |
| LASACO | 2.47 | 2.47 | 2.38 | 2.36 | 2.36 | -0.11 | -4.45 | 2.37 | 16 | 777,015 | 1,838,742.95 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 3.45 | 3.50 | 0.00 | 0.00 | 3.48 | 14 | 636,170 | 2,212,181.00 |
| LINKASSURE | 0.80 | 0.80 | 0.87 | 0.74 | 0.86 | 0.06 | 7.50 | 0.82 | 23 | 878,840 | 716,705.65 |
| LIVESTOCK | 1.65 | 1.65 | 1.80 | 1.79 | 1.80 | 0.15 | 9.09 | 1.76 | 43 | 602,397 | 1,061,215.12 |
| MANSARD | 5.20 | 5.20 | 5.30 | 5.05 | 5.05 | -0.15 | -2.88 | 5.18 | 65 | 1,645,831 | 8,522,634.44 |
| MAYBAKER | 5.64 | 5.64 | 5.64 | 0.00 | 5.41 | 36 | 218,106 | 1,179,789.98 | |||
| MBENEFIT | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -0.05 | -7.69 | 0.61 | 21 | 267,846 | 164,004.88 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 8 | 39,020 | 196,660.80 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 13 | 8,960 | 1,088,640.00 | |||
| MTNN | 200.70 | 200.70 | 185.00 | 185.00 | 185.00 | -15.70 | -7.82 | 182.95 | 1217 | 4,596,107 | 840,872,373.60 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 4 | 2,774 | 38,197.98 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 29.33 | 54 | 448,616 | 13,157,702.00 | |||
| NASCON | 58.50 | 52.65 | 54.40 | 52.65 | 53.50 | -5.00 | -8.55 | 53.19 | 265 | 4,380,740 | 232,997,430.00 |
| NB | 32.50 | 32.50 | 32.50 | 30.10 | 30.10 | -2.40 | -7.38 | 31.01 | 120 | 925,522 | 28,700,363.25 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.74 | 1 | 1 | 4.74 | |||
| NEIMETH | 1.72 | 1.72 | 1.89 | 1.89 | 1.89 | 0.17 | 9.88 | 1.88 | 24 | 228,453 | 429,492.79 |
| NEM | 6.60 | 6.60 | 6.60 | 0.00 | 5.99 | 10 | 88,290 | 528,994.30 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 912.80 | 140 | 14,555 | 13,285,875.00 | |||
| NGXGROUP | 21.30 | 21.30 | 20.80 | 20.75 | 20.75 | -0.55 | -2.58 | 21.20 | 80 | 1,318,116 | 27,940,945.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 107.91 | 5 | 6,530 | 704,640.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 7 | 22,760 | 1,099,308.00 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.89 | 16 | 108,260 | 204,584.62 | |||
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.63 | 6 | 96,900 | 61,116.00 | |||
| OANDO | 11.40 | 11.40 | 11.20 | 10.45 | 11.20 | -0.20 | -1.75 | 10.66 | 243 | 4,530,328 | 48,272,403.95 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 245.67 | 50 | 16,882 | 4,147,368.70 | |||
| OMATEK | 0.76 | 0.76 | 0.80 | 0.70 | 0.73 | -0.03 | -3.95 | 0.77 | 32 | 1,544,150 | 1,187,141.75 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.12 | 68 | 250,026 | 52,286,341.90 | |||
| PRESTIGE | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 3.33 | 0.61 | 21 | 1,190,174 | 722,012.18 |
| PZ | 33.75 | 33.75 | 37.10 | 35.20 | 37.10 | 3.35 | 9.93 | 34.14 | 69 | 916,596 | 31,295,720.60 |
| REDSTAREX | 3.75 | 3.75 | 3.75 | 0.00 | 3.43 | 10 | 96,402 | 330,506.89 | |||
| REGALINS | 0.41 | 0.41 | 0.43 | 0.38 | 0.43 | 0.02 | 4.88 | 0.42 | 23 | 2,909,370 | 1,212,549.65 |
| ROYALEX | 0.71 | 0.71 | 0.71 | 0.00 | 0.70 | 16 | 296,580 | 207,407.93 | |||
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.00 | 0.53 | 6 | 107,300 | 56,790.10 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.77 | 1 | 1,000 | 1,770.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 23 | 889 | 2,696,337.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.96 | 2 | 1,070 | 118,730.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.00 | 2 | 2,827 | 65,021.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.45 | 10 | 136,618 | 61,650.26 | |||
| STANBIC | 54.75 | 54.75 | 54.75 | 0.00 | 52.48 | 64 | 112,843 | 5,922,456.40 | |||
| STERLINGNG | 5.00 | 5.00 | 5.10 | 5.00 | 5.05 | 0.05 | 1.00 | 5.02 | 155 | 8,198,783 | 41,172,869.13 |
| SUNUASSUR | 1.71 | 1.71 | 1.71 | 0.00 | 1.78 | 12 | 63,134 | 112,631.20 | |||
| TANTALIZER | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 11 | 157,192 | 62,416.73 | |||
| THOMASWY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 7 | 6,762 | 13,508.70 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 316.56 | 28 | 11,527 | 3,648,958.40 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.22 | 51 | 60,757 | 5,359,915.66 | |||
| TRANSCORP | 14.28 | 15.70 | 15.70 | 15.00 | 15.70 | 1.42 | 9.94 | 15.66 | 717 | 203,432,945 | 3,186,717,553.07 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.50 | 6 | 110,500 | 165,750.00 | |||
| TRANSPOWER | 264.00 | 264.00 | 264.00 | #DIV/0! | 264.00 | 90 | 40,000,000 | 10,560,000,000.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 3,500 | 13,020.00 | |||
| UACN | 13.95 | 13.95 | 13.95 | 0.00 | 12.83 | 36 | 137,507 | 1,764,855.85 | |||
| UBA | 23.00 | 23.00 | 23.50 | 22.30 | 22.30 | -0.70 | -3.04 | 22.87 | 500 | 19,588,781 | 448,026,371.10 |
| UCAP | 21.00 | 21.00 | 21.95 | 20.80 | 21.20 | 0.20 | 0.95 | 21.44 | 185 | 3,321,618 | 71,216,976.30 |
| UNILEVER | 15.20 | 15.20 | 15.20 | 15.10 | 15.10 | -0.10 | -0.66 | 15.03 | 62 | 860,872 | 12,934,740.70 |
| UNITYBNK | 2.20 | 2.20 | 2.15 | 1.98 | 1.98 | -0.22 | -10.00 | 2.10 | 85 | 4,518,136 | 9,473,264.15 |
| UNIVINSURE | 0.40 | 0.40 | 0.41 | 0.37 | 0.39 | -0.01 | -2.50 | 0.39 | 45 | 7,562,113 | 2,981,237.08 |
| UPDC | 1.45 | 1.45 | 1.50 | 1.50 | 1.50 | 0.05 | 3.45 | 1.50 | 30 | 669,150 | 1,006,562.69 |
| UPDCREIT | 5.10 | 5.10 | 5.55 | 4.80 | 5.55 | 0.45 | 8.82 | 5.25 | 58 | 1,227,191 | 6,442,762.35 |
| UPL | 2.59 | 2.59 | 2.59 | 0.00 | 2.69 | 10 | 62,445 | 167,896.25 | |||
| VERITASKAP | 0.71 | 0.71 | 0.73 | 0.68 | 0.68 | -0.03 | -4.23 | 0.70 | 46 | 1,866,130 | 1,309,161.83 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 6 | 12,155 | 2,220,718.50 | |||
| VITAFOAM | 25.50 | 25.50 | 22.95 | 22.95 | 22.95 | -2.55 | -10.00 | 22.95 | 45 | 1,132,522 | 25,991,379.90 |
| WAPCO | 33.00 | 33.00 | 34.00 | 33.50 | 33.85 | 0.85 | 2.58 | 33.92 | 197 | 3,083,392 | 104,574,644.40 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.00 | 0.70 | 30 | 150,972 | 105,054.16 | |||
| WEMABANK | 7.80 | 7.80 | 7.79 | 7.20 | 7.79 | -0.01 | -0.13 | 7.42 | 159 | 2,878,612 | 21,365,474.76 |
| ZENITHBANK | 35.50 | 35.50 | 36.70 | 35.30 | 35.45 | -0.05 | -0.14 | 35.78 | 444 | 8,037,975 | 287,620,796.20 |
| TOTAL TRANSACTION (121) | 10,698 | 428,277,182 | 19,920,931,569 |
