| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.25 | 5 | 970 | 2,185.70 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.83 | 6 | 29,510 | 24,462.70 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.58 | 6 | 123,096 | 194,671.06 | |||
| ACCESSCORP | 22.95 | 22.95 | 24.00 | 22.90 | 23.60 | 0.65 | 2.83 | 23.42 | 543 | 32,019,944 | 750,038,168.10 |
| AFRIPRUD | 7.10 | 7.10 | 7.10 | 0.00 | 7.33 | 26 | 253,624 | 1,859,205.40 | |||
| AIICO | 1.00 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 85 | 5,639,083 | 5,641,527.70 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 11 | 774 | 1,532,520.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 10 | 71.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 6 | 116,872 | 233,166.00 | |||
| BERGER | 15.65 | 15.65 | 15.65 | 0.00 | 15.42 | 16 | 19,856 | 306,227.70 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.06 | 9 | 53,731 | 2,904,698.00 | |||
| BUACEMENT | 141.00 | 141.00 | 143.20 | 143.20 | 143.20 | 2.20 | 1.56 | 137.38 | 104 | 223,370 | 30,687,482.45 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.71 | 31 | 2,787 | 955,146.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.53 | 49 | 202,296 | 3,748,989.45 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 24.09 | 12 | 25,240 | 608,154.40 | |||
| CAVERTON | 1.75 | 1.75 | 1.74 | 1.60 | 1.60 | -0.15 | -8.57 | 1.62 | 60 | 2,313,895 | 3,737,678.25 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.58 | 8 | 79,570 | 284,763.30 | |||
| CHAMS | 2.20 | 2.20 | 2.12 | 2.07 | 2.10 | -0.10 | -4.55 | 2.10 | 74 | 2,593,348 | 5,451,090.89 |
| CILEASING | 3.69 | 3.69 | 3.69 | 0.00 | 3.53 | 14 | 36,850 | 129,920.31 | |||
| CONHALLPLC | 1.35 | 1.35 | 1.40 | 1.30 | 1.32 | -0.03 | -2.22 | 1.32 | 19 | 1,969,715 | 2,609,778.08 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.11 | 24 | 4,567 | 374,985.60 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.09 | 13 | 509,016 | 1,061,880.20 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.13 | 29 | 195,978 | 1,789,976.85 | |||
| CUTIX | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.80 | 64 | 4,265,652 | 11,963,149.91 |
| CWG | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -0.55 | -9.09 | 5.58 | 58 | 1,743,237 | 9,726,558.30 |
| DAARCOMM | 0.58 | 0.58 | 0.63 | 0.58 | 0.61 | 0.03 | 5.17 | 0.60 | 44 | 1,909,006 | 1,152,134.90 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 74 | 3,909 | 2,416,152.90 | |||
| DANGSUGAR | 59.00 | 59.00 | 59.00 | 0.00 | 55.07 | 236 | 2,182,082 | 120,176,147.75 | |||
| DEAPCAP | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.64 | 20 | 604,050 | 386,977.00 |
| ELLAHLAKES | 3.10 | 3.10 | 3.10 | 0.00 | 3.15 | 23 | 392,471 | 1,235,494.05 | |||
| ETERNA | 16.50 | 16.50 | 16.50 | 0.00 | 16.30 | 68 | 481,771 | 7,853,757.70 | |||
| ETI | 25.25 | 25.25 | 26.00 | 26.00 | 26.00 | 0.75 | 2.97 | 25.75 | 41 | 423,239 | 10,898,239.35 |
| ETRANZACT | 5.70 | 5.70 | 6.25 | 6.25 | 6.25 | 0.55 | 9.65 | 6.20 | 38 | 458,488 | 2,841,422.75 |
| FBNH | 39.60 | 36.80 | 39.00 | 35.65 | 37.80 | -1.80 | -4.55 | 37.34 | 500 | 17,597,171 | 657,072,424.95 |
| FCMB | 8.40 | 8.40 | 8.35 | 8.05 | 8.20 | -0.20 | -2.38 | 8.21 | 159 | 7,160,398 | 58,777,922.35 |
| FIDELITYBK | 10.25 | 10.25 | 10.20 | 10.00 | 10.00 | -0.25 | -2.44 | 10.12 | 242 | 16,114,853 | 163,022,775.30 |
| FIDSON | 15.00 | 15.00 | 15.00 | 0.00 | 13.57 | 45 | 754,554 | 10,236,533.05 | |||
| FLOURMILL | 37.00 | 37.00 | 37.70 | 37.20 | 37.70 | 0.70 | 1.89 | 37.82 | 123 | 1,314,680 | 49,725,248.20 |
| FTNCOCOA | 1.78 | 1.78 | 1.78 | 1.75 | 1.76 | -0.02 | -1.12 | 1.77 | 32 | 794,295 | 1,402,869.10 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 17 | 7,388 | 6,649,200.00 | |||
| GTCO | 45.85 | 45.85 | 48.00 | 45.85 | 47.20 | 1.35 | 2.94 | 46.99 | 402 | 19,038,094 | 894,622,868.55 |
| GUINEAINS | 0.36 | 0.36 | 0.39 | 0.37 | 0.39 | 0.03 | 8.33 | 0.38 | 29 | 1,191,881 | 453,430.63 |
| GUINNESS | 47.95 | 47.95 | 49.50 | 47.50 | 49.50 | 1.55 | 3.23 | 47.52 | 77 | 14,517,887 | 689,952,108.05 |
| HONYFLOUR | 3.74 | 3.74 | 3.74 | 0.00 | 3.85 | 41 | 434,936 | 1,674,214.88 | |||
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 6.48 | 3 | 4,657 | 30,177.36 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 8 | 2,800 | 34,720.00 | |||
| INTBREW | 5.19 | 5.19 | 5.19 | 0.00 | 4.94 | 70 | 640,199 | 3,163,887.45 | |||
| INTENEGINS | 1.45 | 1.45 | 1.59 | 1.56 | 1.59 | 0.14 | 9.66 | 1.59 | 94 | 4,785,913 | 7,603,044.74 |
| JAIZBANK | 2.18 | 2.18 | 2.28 | 2.14 | 2.25 | 0.07 | 3.21 | 2.23 | 184 | 5,938,567 | 13,233,126.80 |
| JAPAULGOLD | 2.14 | 2.14 | 2.29 | 2.14 | 2.14 | 0.00 | 0.00 | 2.16 | 81 | 4,165,774 | 9,009,995.28 |
| JBERGER | 63.15 | 63.15 | 60.15 | 60.15 | 60.15 | -3.00 | -4.75 | 60.44 | 48 | 295,845 | 17,880,677.20 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 3 | 19,042 | 37,703.16 | |||
| JULI | 6.50 | 6.50 | 7.15 | 7.15 | 7.15 | 0.65 | 10.00 | 7.14 | 41 | 368,609 | 2,632,905.60 |
| LASACO | 2.16 | 2.16 | 2.16 | 0.00 | 2.11 | 18 | 126,732 | 267,982.56 | |||
| LEARNAFRCA | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.10 | -2.94 | 3.33 | 19 | 296,676 | 989,224.70 |
| LINKASSURE | 0.80 | 0.80 | 0.86 | 0.84 | 0.86 | 0.06 | 7.50 | 0.85 | 18 | 1,258,736 | 1,069,910.73 |
| LIVESTOCK | 1.80 | 1.80 | 1.79 | 1.62 | 1.79 | -0.01 | -0.56 | 1.67 | 50 | 4,530,213 | 7,584,434.28 |
| MANSARD | 5.50 | 5.50 | 5.72 | 5.17 | 5.72 | 0.22 | 4.00 | 5.39 | 50 | 1,969,384 | 10,612,090.54 |
| MAYBAKER | 5.47 | 5.47 | 5.47 | 0.00 | 5.41 | 15 | 133,877 | 724,481.97 | |||
| MBENEFIT | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 13 | 1,577,142 | 946,368.78 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 7 | 2,040 | 10,281.60 | |||
| MORISON | 1.41 | 1.41 | 1.41 | 0.00 | 1.55 | 1 | 50 | 77.50 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 7 | 377 | 45,805.50 | |||
| MTNN | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -5.00 | -2.08 | 233.90 | 280 | 728,421 | 170,376,342.60 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 3 | 1,060 | 14,596.20 | |||
| NAHCO | 31.35 | 31.35 | 31.35 | 0.00 | 30.24 | 78 | 1,701,067 | 51,432,896.70 | |||
| NASCON | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -4.00 | -7.02 | 52.97 | 132 | 1,621,059 | 85,864,312.05 |
| NB | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.50 | 102 | 964,530 | 28,450,783.35 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 1 | 1 | 4.00 | |||
| NEIMETH | 1.75 | 1.75 | 1.75 | 0.00 | 1.72 | 4 | 26,550 | 45,666.00 | |||
| NEM | 8.80 | 8.80 | 8.80 | 0.00 | 8.38 | 43 | 401,041 | 3,359,654.80 | |||
| NESTLE | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | -1.00 | -0.11 | 899.79 | 117 | 2,027,736 | 1,824,529,124.00 |
| NGXGROUP | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | -1.10 | -4.56 | 23.45 | 45 | 1,064,251 | 24,953,840.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 3 | 1,664 | 188,032.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 7 | 10,156 | 490,534.80 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.97 | 9 | 24,928 | 49,064.56 | |||
| NSLTECH | 0.54 | 0.54 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41 | 0.51 | 19 | 3,193,324 | 1,626,840.80 |
| OANDO | 11.50 | 11.50 | 11.40 | 11.25 | 11.35 | -0.15 | -1.30 | 11.33 | 94 | 1,562,752 | 17,708,012.25 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 245.88 | 20 | 11,797 | 2,900,652.00 | |||
| OMATEK | 0.87 | 0.87 | 0.81 | 0.80 | 0.80 | -0.07 | -8.05 | 0.81 | 33 | 2,033,840 | 1,650,035.10 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.98 | 23 | 13,843 | 2,892,900.90 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 8 | 2,085,001 | 1,252,346.60 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 36.00 | 16 | 29,407 | 1,058,652.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.70 | 8 | 153,050 | 565,735.00 | |||
| REGALINS | 0.38 | 0.38 | 0.39 | 0.39 | 0.39 | 0.01 | 2.63 | 0.39 | 7 | 254,562 | 99,279.18 |
| ROYALEX | 0.74 | 0.74 | 0.80 | 0.74 | 0.74 | 0.00 | 0.00 | 0.78 | 21 | 1,524,894 | 1,183,121.43 |
| RTBRISCOE | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 | -6.90 | 0.54 | 17 | 416,110 | 223,912.30 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 13 | 2,969 | 9,004,977.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.74 | 6 | 11,107 | 230,364.90 | |||
| SOVRENINS | 0.47 | 0.47 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00 | 0.47 | 24 | 3,105,564 | 1,457,589.56 |
| STANBIC | 58.00 | 58.00 | 58.00 | 57.70 | 58.00 | 0.00 | 0.00 | 57.85 | 74 | 740,966 | 42,861,274.10 |
| STERLINGNG | 5.16 | 5.16 | 5.15 | 5.00 | 5.15 | -0.01 | -0.19 | 5.03 | 84 | 3,631,260 | 18,274,744.83 |
| SUNUASSUR | 1.25 | 1.25 | 1.26 | 1.16 | 1.16 | -0.09 | -7.20 | 1.22 | 19 | 2,081,337 | 2,537,769.72 |
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.34 | 0.34 | -0.02 | -5.56 | 0.37 | 33 | 1,216,838 | 447,244.17 |
| THOMASWY | 2.18 | 2.18 | 2.18 | 0.00 | 2.27 | 8 | 21,745 | 49,383.20 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 311.98 | 55 | 38,158 | 11,904,465.20 | |||
| TOURIST | 2.84 | 2.84 | 2.56 | 2.56 | 2.56 | -0.28 | -9.86 | 2.56 | 5 | 207,105 | 530,188.80 |
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.82 | 31 | 12,828 | 1,139,404.76 | |||
| TRANSCORP | 13.55 | 13.55 | 14.90 | 13.60 | 14.90 | 1.35 | 9.96 | 14.57 | 607 | 20,618,720 | 300,491,310.95 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.21 | 3 | 2,000 | 2,424.32 | |||
| TRANSPOWER | 383.00 | 383.00 | 383.00 | 0.00 | 380.37 | 290 | 546,285 | 207,789,105.10 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.13 | 1 | 236 | 974.68 | |||
| UACN | 12.60 | 12.60 | 12.85 | 12.85 | 12.85 | 0.25 | 1.98 | 12.88 | 35 | 911,048 | 11,732,841.75 |
| UBA | 26.35 | 26.35 | 27.60 | 26.35 | 27.00 | 0.65 | 2.47 | 26.95 | 773 | 63,881,642 | 1,721,586,540.00 |
| UCAP | 23.20 | 23.20 | 24.00 | 23.00 | 24.00 | 0.80 | 3.45 | 23.44 | 129 | 4,202,794 | 98,514,074.95 |
| UNILEVER | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | -0.35 | -2.19 | 15.24 | 51 | 678,084 | 10,334,332.50 |
| UNITYBNK | 1.99 | 1.99 | 2.00 | 1.90 | 2.00 | 0.01 | 0.50 | 1.96 | 57 | 2,977,811 | 5,830,666.21 |
| UNIVINSURE | 0.37 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 28 | 5,478,024 | 2,039,311.62 |
| UPDC | 1.47 | 1.47 | 1.47 | 0.00 | 1.50 | 9 | 74,670 | 111,885.00 | |||
| UPDCREIT | 5.10 | 5.10 | 5.05 | 4.60 | 4.90 | -0.20 | -3.92 | 4.71 | 142 | 9,203,614 | 43,352,713.60 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.63 | 8 | 102,612 | 270,380.68 | |||
| VERITASKAP | 0.68 | 0.68 | 0.69 | 0.63 | 0.66 | -0.02 | -2.94 | 0.65 | 33 | 3,890,767 | 2,525,366.79 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.48 | 4 | 714 | 131,718.00 | |||
| VITAFOAM | 19.15 | 19.15 | 19.15 | 0.00 | 19.69 | 41 | 164,093 | 3,231,230.45 | |||
| WAPCO | 37.00 | 37.00 | 36.95 | 36.05 | 36.05 | -0.95 | -2.57 | 36.71 | 233 | 2,756,379 | 101,187,701.45 |
| WAPIC | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 0.69 | 36 | 824,944 | 568,531.28 |
| WEMABANK | 8.13 | 8.13 | 8.30 | 8.15 | 8.30 | 0.17 | 2.09 | 8.00 | 125 | 3,202,752 | 25,616,923.43 |
| ZENITHBANK | 38.00 | 38.00 | 39.50 | 37.55 | 39.45 | 1.45 | 3.82 | 38.90 | 496 | 21,772,131 | 846,995,062.95 |
| TOTAL TRANSACTION (118) | 8,757 | 336,131,018 | 9,283,960,116 |
