| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.77 | 24 | 241,776 | 185,195.28 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.77 | 4 | 14,104 | 24,997.60 | |||
| ACCESSCORP | 20.65 | 20.65 | 20.40 | 20.00 | 20.00 | -0.65 | -3.15 | 20.22 | 378 | 9,476,455 | 191,649,051.80 |
| AFRIPRUD | 7.50 | 7.50 | 8.25 | 7.80 | 7.80 | 0.30 | 4.00 | 8.13 | 149 | 2,464,634 | 20,048,028.10 |
| AIICO | 1.00 | 1.00 | 1.04 | 0.98 | 1.04 | 0.04 | 4.00 | 1.00 | 63 | 2,170,515 | 2,174,420.98 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2024.49 | 23 | 1,941 | 3,929,537.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.13 | 2 | 59 | 420.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 2 | 4.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.65 | 6 | 10,181 | 159,371.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.81 | 5 | 4,442 | 243,461.20 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 126.90 | 61 | 69,522 | 8,822,341.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 353.87 | 54 | 4,906 | 1,736,084.20 | |||
| CADBURY | 17.30 | 17.30 | 17.30 | 0.00 | 17.24 | 41 | 63,571 | 1,095,980.90 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.74 | 12 | 136,547 | 3,104,668.60 | |||
| CAVERTON | 1.63 | 1.63 | 1.70 | 1.70 | 1.70 | 0.07 | 4.29 | 1.69 | 21 | 720,785 | 1,216,358.63 |
| CHAMPION | 3.90 | 3.90 | 3.77 | 3.76 | 3.76 | -0.14 | -3.59 | 3.77 | 17 | 404,596 | 1,524,002.14 |
| CHAMS | 2.15 | 2.15 | 2.15 | 1.98 | 2.00 | -0.15 | -6.98 | 2.09 | 76 | 2,858,846 | 5,971,805.75 |
| CILEASING | 3.81 | 3.81 | 3.81 | 0.00 | 3.48 | 15 | 173,249 | 603,163.58 | |||
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 1.47 | 9 | 5,900 | 8,700.00 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.97 | 18 | 6,099 | 499,963.70 | |||
| CORNERST | 1.83 | 1.83 | 2.00 | 1.81 | 2.00 | 0.17 | 9.29 | 1.97 | 20 | 1,314,196 | 2,589,358.28 |
| CUSTODIAN | 8.50 | 8.50 | 8.50 | 0.00 | 8.72 | 26 | 162,567 | 1,416,859.85 | |||
| CUTIX | 2.65 | 2.65 | 2.70 | 2.70 | 2.70 | 0.05 | 1.89 | 2.72 | 27 | 937,283 | 2,552,136.58 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.75 | 6 | 32,100 | 184,575.00 | |||
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.71 | 9 | 127,575 | 90,606.25 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 141 | 6,845,962 | 4,231,489,112.20 | |||
| DANGSUGAR | 46.00 | 46.00 | 50.60 | 46.00 | 50.60 | 4.60 | 10.00 | 48.87 | 196 | 2,080,995 | 101,692,780.90 |
| DEAPCAP | 0.58 | 0.58 | 0.58 | 0.00 | 0.58 | 6 | 32,500 | 18,825.00 | |||
| ELLAHLAKES | 2.75 | 2.75 | 3.00 | 3.00 | 3.00 | 0.25 | 9.09 | 3.00 | 40 | 570,173 | 1,707,795.18 |
| ETERNA | 15.65 | 15.65 | 15.65 | 0.00 | 15.27 | 45 | 123,810 | 1,890,776.95 | |||
| ETI | 21.70 | 21.70 | 20.00 | 20.00 | 20.00 | -1.70 | -7.83 | 20.17 | 37 | 251,291 | 5,068,405.75 |
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.66 | 11 | 105,321 | 596,104.20 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 15 | 45.00 | |||
| FBNH | 34.25 | 34.25 | 35.00 | 31.35 | 32.75 | -1.50 | -4.38 | 33.34 | 402 | 23,211,154 | 773,912,097.05 |
| FCMB | 7.20 | 7.20 | 7.75 | 7.35 | 7.50 | 0.30 | 4.17 | 7.57 | 111 | 4,500,148 | 34,071,022.75 |
| FIDELITYBK | 10.45 | 10.45 | 10.50 | 10.35 | 10.35 | -0.10 | -0.96 | 10.44 | 151 | 4,606,051 | 48,093,965.70 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 15.09 | 11 | 3,846 | 58,040.40 | |||
| FLOURMILL | 31.25 | 31.25 | 31.30 | 31.25 | 31.25 | 0.00 | 0.00 | 31.34 | 71 | 859,465 | 26,931,788.50 |
| FTNCOCOA | 1.70 | 1.70 | 1.55 | 1.53 | 1.53 | -0.17 | -10.00 | 1.53 | 63 | 4,232,231 | 6,495,754.90 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 907.30 | 123 | 29,056 | 26,362,639.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 1 | 2,772 | 8,316.00 | |||
| GTCO | 41.35 | 41.35 | 41.00 | 40.70 | 40.70 | -0.65 | -1.57 | 40.95 | 200 | 6,553,327 | 268,338,305.75 |
| GUINEAINS | 0.37 | 0.37 | 0.38 | 0.37 | 0.38 | 0.01 | 2.70 | 0.37 | 21 | 690,093 | 256,936.99 |
| GUINNESS | 51.00 | 51.00 | 45.90 | 45.90 | 45.90 | -5.10 | -10.00 | 46.33 | 59 | 212,585 | 9,849,993.50 |
| HONYFLOUR | 3.20 | 3.20 | 3.25 | 3.25 | 3.25 | 0.05 | 1.56 | 3.28 | 56 | 657,100 | 2,157,707.35 |
| IKEJAHOTEL | 6.75 | 6.75 | 6.70 | 6.08 | 6.08 | -0.67 | -9.93 | 6.28 | 42 | 901,143 | 5,660,369.75 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 13.03 | 5 | 8,020 | 104,515.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 22,000 | 142,560.00 | |||
| INTBREW | 4.32 | 4.32 | 4.50 | 4.50 | 4.50 | 0.18 | 4.17 | 4.44 | 30 | 175,990 | 780,976.60 |
| INTENEGINS | 1.52 | 1.52 | 1.67 | 1.61 | 1.66 | 0.14 | 9.21 | 1.64 | 128 | 6,147,187 | 10,058,794.80 |
| JAIZBANK | 2.10 | 2.10 | 2.29 | 1.90 | 1.98 | -0.12 | -5.71 | 2.12 | 163 | 14,558,022 | 30,835,331.98 |
| JAPAULGOLD | 1.96 | 1.96 | 2.00 | 1.95 | 1.95 | -0.01 | -0.51 | 1.97 | 118 | 2,699,557 | 5,322,749.18 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 51.43 | 12 | 12,041 | 619,253.30 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.95 | 9 | 78,500 | 153,400.00 | |||
| JULI | 4.52 | 4.52 | 4.97 | 4.97 | 4.97 | 0.45 | 9.96 | 4.81 | 84 | 477,483 | 2,296,909.02 |
| LASACO | 2.48 | 2.48 | 2.34 | 2.24 | 2.34 | -0.14 | -5.65 | 2.26 | 12 | 671,564 | 1,515,957.86 |
| LEARNAFRCA | 3.39 | 3.39 | 3.39 | 0.00 | 3.55 | 10 | 20,044 | 71,099.80 | |||
| LINKASSURE | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -0.06 | -7.50 | 0.75 | 9 | 432,860 | 326,281.80 |
| LIVESTOCK | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00 | 1.48 | 46 | 1,522,690 | 2,258,320.06 |
| MANSARD | 5.00 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 2.00 | 5.04 | 61 | 2,403,803 | 12,114,168.20 |
| MAYBAKER | 5.10 | 5.10 | 5.35 | 5.30 | 5.35 | 0.25 | 4.90 | 5.31 | 32 | 817,431 | 4,341,800.31 |
| MBENEFIT | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05 | -7.94 | 0.58 | 13 | 500,883 | 292,429.80 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 1 | 320 | 1,612.80 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 2 | 55 | 6,682.50 | |||
| MTNN | 183.00 | 183.00 | 201.30 | 185.00 | 201.30 | 18.30 | 10.00 | 194.83 | 472 | 2,022,983 | 394,147,084.50 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 3 | 3,100 | 42,687.00 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 27.93 | 74 | 1,823,736 | 50,943,476.95 | |||
| NASCON | 43.35 | 43.35 | 47.65 | 44.90 | 47.65 | 4.30 | 9.92 | 46.63 | 107 | 1,713,824 | 79,911,496.60 |
| NB | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -1.10 | -3.65 | 29.35 | 108 | 1,082,006 | 31,753,963.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 3 | 30 | 129.60 | |||
| NEIMETH | 1.75 | 1.75 | 1.78 | 1.70 | 1.78 | 0.03 | 1.71 | 1.72 | 32 | 661,384 | 1,136,044.56 |
| NEM | 6.60 | 6.60 | 5.95 | 5.95 | 5.95 | -0.65 | -9.85 | 5.96 | 10 | 291,775 | 1,737,714.25 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 904.56 | 61 | 18,573 | 16,800,423.20 | |||
| NGXGROUP | 20.75 | 20.75 | 19.55 | 19.55 | 19.55 | -1.20 | -5.78 | 19.98 | 50 | 2,206,068 | 44,066,785.85 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 105.00 | 1 | 780 | 81,900.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 4 | 2,637 | 127,367.10 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0.00 | 1.85 | 9 | 166,340 | 307,431.00 | |||
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.62 | 6 | 16,252 | 10,078.08 | |||
| OANDO | 10.45 | 10.45 | 11.45 | 10.40 | 11.40 | 0.95 | 9.09 | 11.00 | 186 | 5,506,445 | 60,551,336.80 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 240.24 | 37 | 78,654 | 18,895,790.70 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.00 | 0.70 | 21 | 470,838 | 329,182.44 | |||
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.37 | 40 | 88,991 | 18,631,777.30 | |||
| PRESTIGE | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.02 | -3.23 | 0.60 | 12 | 335,220 | 200,476.53 |
| PZ | 37.10 | 37.10 | 37.10 | 34.60 | 37.10 | 0.00 | 0.00 | 36.67 | 41 | 1,043,634 | 38,274,672.90 |
| REDSTAREX | 3.75 | 3.75 | 3.40 | 3.38 | 3.38 | -0.37 | -9.87 | 3.39 | 17 | 799,570 | 2,710,119.22 |
| REGALINS | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 | -5.13 | 0.37 | 9 | 385,602 | 143,523.40 |
| ROYALEX | 0.74 | 0.74 | 0.74 | 0.00 | 0.70 | 26 | 381,240 | 267,366.88 | |||
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.48 | 11 | 549,158 | 261,992.09 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 2.00 | 2 | 4,005 | 8,010.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 17 | 4,709 | 14,282,397.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 22.95 | 2 | 5,300 | 121,635.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.45 | 3 | 107,500 | 48,265.00 | |||
| STANBIC | 54.75 | 54.75 | 53.00 | 53.00 | 53.00 | -1.75 | -3.20 | 53.15 | 90 | 1,513,180 | 80,419,336.25 |
| STERLINGNG | 4.64 | 4.64 | 4.80 | 4.19 | 4.40 | -0.24 | -5.17 | 4.53 | 191 | 33,320,260 | 150,784,746.52 |
| SUNUASSUR | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -0.14 | -8.19 | 1.61 | 12 | 343,135 | 551,924.35 |
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 18 | 1,222,391 | 475,232.49 |
| THOMASWY | 1.83 | 1.83 | 1.84 | 1.84 | 1.84 | 0.01 | 0.55 | 1.85 | 3 | 219,599 | 405,612.16 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 313.58 | 31 | 10,167 | 3,188,184.60 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.13 | 27 | 30,319 | 2,671,990.28 | |||
| TRANSCORP | 18.99 | 20.88 | 20.88 | 17.10 | 17.10 | -1.89 | -9.95 | 18.75 | 2184 | 301,362,962 | 5,650,088,395.25 |
| TRANSPOWER | 319.40 | 351.30 | 351.30 | 351.30 | 351.30 | 31.90 | 9.99 | 351.30 | 349 | 11,141,586 | 3,914,039,161.80 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.83 | 6 | 3,500 | 13,414.74 | |||
| UACN | 13.95 | 13.95 | 13.95 | 0.00 | 12.79 | 29 | 641,723 | 8,206,922.55 | |||
| UBA | 22.00 | 22.00 | 22.90 | 21.05 | 21.50 | -0.50 | -2.27 | 21.78 | 476 | 18,377,229 | 400,298,929.25 |
| UCAP | 20.50 | 20.50 | 20.50 | 19.00 | 19.95 | -0.55 | -2.68 | 19.85 | 162 | 5,328,695 | 105,800,843.50 |
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 14.65 | 22 | 135,740 | 1,989,168.05 | |||
| UNITYBNK | 1.90 | 1.90 | 2.08 | 2.00 | 2.00 | 0.10 | 5.26 | 2.00 | 70 | 3,774,961 | 7,566,368.05 |
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.37 | 0.01 | 2.78 | 0.36 | 41 | 7,890,003 | 2,823,759.08 |
| UPDC | 1.44 | 1.44 | 1.32 | 1.30 | 1.32 | -0.12 | -8.33 | 1.30 | 28 | 2,420,979 | 3,158,960.43 |
| UPDCREIT | 5.15 | 5.15 | 5.00 | 4.95 | 4.95 | -0.20 | -3.88 | 4.93 | 35 | 919,566 | 4,529,245.60 |
| UPL | 2.68 | 2.68 | 2.42 | 2.42 | 2.42 | -0.26 | -9.70 | 2.48 | 10 | 209,636 | 519,693.12 |
| VERITASKAP | 0.64 | 0.64 | 0.68 | 0.63 | 0.63 | -0.01 | -1.56 | 0.66 | 42 | 3,631,500 | 2,379,902.85 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 198.40 | 2 | 52 | 10,317.00 | |||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 20.70 | 17 | 69,806 | 1,444,984.20 | |||
| WAPCO | 33.90 | 33.90 | 34.00 | 34.00 | 34.00 | 0.10 | 0.29 | 34.00 | 129 | 2,041,647 | 69,420,081.65 |
| WAPIC | 0.66 | 0.66 | 0.69 | 0.65 | 0.69 | 0.03 | 4.55 | 0.66 | 48 | 1,356,067 | 898,322.86 |
| WEMABANK | 7.50 | 7.50 | 7.30 | 6.75 | 7.28 | -0.22 | -2.93 | 7.06 | 223 | 13,222,336 | 93,403,671.98 |
| ZENITHBANK | 34.00 | 34.00 | 35.00 | 33.00 | 33.95 | -0.05 | -0.15 | 34.19 | 481 | 17,080,193 | 583,927,285.20 |
| TOTAL TRANSACTION (118) | 9,682 | 554,456,925 | 17,730,544,301 |
