| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.66 | 11 | 5,587 | 14,882.73 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 13 | 20,530 | 13,958.40 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 4 | 10,553 | 21,106.15 | |||
| ACCESSCORP | 16.95 | 16.95 | 17.10 | 16.90 | 17.00 | 0.05 | 0.29 | 16.99 | 605 | 25,614,036 | 435,098,521.45 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.68 | 46 | 416,686 | 2,782,062.65 | |||
| AIICO | 1.00 | 1.00 | 1.04 | 0.98 | 0.99 | -0.01 | -1.00 | 1.00 | 87 | 3,676,818 | 3,673,752.31 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 0.00 | 0.00 | 2149.87 | 39 | 1,977,008 | 4,250,315,762.20 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 2 | 33 | 235.95 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 10,000 | 20,000.00 | |||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 13.55 | 16 | 93,006 | 1,259,956.30 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 5 | 5,021 | 268,623.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 35 | 5,990 | 772,111.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 344.13 | 53 | 3,156 | 1,086,066.20 | |||
| CADBURY | 16.25 | 16.25 | 16.25 | 0.00 | 16.90 | 24 | 94,095 | 1,590,190.55 | |||
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 29.91 | 35 | 209,850 | 6,276,639.00 | |||
| CAVERTON | 1.42 | 1.42 | 1.42 | 0.00 | 1.49 | 9 | 170,139 | 252,913.74 | |||
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.29 | 5 | 843 | 2,773.20 | |||
| CHAMS | 1.68 | 1.68 | 1.68 | 1.66 | 1.66 | -0.02 | -1.19 | 1.67 | 70 | 3,489,853 | 5,830,304.13 |
| CILEASING | 3.47 | 3.47 | 3.47 | 0.00 | 3.15 | 8 | 2,564 | 8,080.64 | |||
| CONHALLPLC | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 | -3.62 | 1.32 | 6 | 220,300 | 291,264.00 |
| CONOIL | 96.90 | 96.90 | 96.90 | 0.00 | 90.86 | 28 | 59,804 | 5,433,592.65 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 9 | 582,005 | 1,163,965.00 |
| CUSTODIAN | 10.20 | 10.20 | 10.20 | 0.00 | 9.64 | 31 | 228,488 | 2,202,714.50 | |||
| CUTIX | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | -0.26 | -7.88 | 3.11 | 43 | 634,205 | 1,969,760.52 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.53 | 12 | 14,414 | 79,755.50 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 9 | 89,200 | 50,844.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 57 | 4,360 | 2,577,196.00 | |||
| DANGSUGAR | 40.00 | 40.00 | 40.00 | 0.00 | 40.46 | 219 | 842,454 | 34,085,237.00 | |||
| DEAPCAP | 0.53 | 0.53 | 0.53 | 0.00 | 0.52 | 16 | 192,930 | 100,843.60 | |||
| ELLAHLAKES | 3.30 | 3.30 | 3.30 | 3.01 | 3.30 | 0.00 | 0.00 | 3.05 | 31 | 1,622,247 | 4,950,742.88 |
| ETERNA | 12.30 | 12.30 | 11.15 | 11.15 | 11.15 | -1.15 | -9.35 | 11.61 | 65 | 508,100 | 5,900,359.55 |
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 21.93 | 43 | 313,540 | 6,874,556.40 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.29 | 11 | 30,556 | 161,574.20 | |||
| FBNH | 22.95 | 22.95 | 24.20 | 22.95 | 22.95 | 0.00 | 0.00 | 23.14 | 307 | 5,317,284 | 123,058,245.00 |
| FCMB | 6.65 | 6.65 | 7.00 | 6.55 | 7.00 | 0.35 | 5.26 | 6.72 | 189 | 3,182,641 | 21,400,549.70 |
| FIDELITYBK | 8.60 | 8.60 | 8.90 | 8.65 | 8.90 | 0.30 | 3.49 | 8.73 | 219 | 4,118,769 | 35,976,419.60 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 12 | 80,371 | 1,141,437.20 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 78 | 1,898,300 | 72,144,283.85 |
| FTNCOCOA | 1.39 | 1.39 | 1.44 | 1.37 | 1.44 | 0.05 | 3.60 | 1.38 | 63 | 4,760,786 | 6,576,889.68 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 15 | 1,825 | 1,642,500.00 | |||
| GTCO | 40.00 | 40.00 | 39.90 | 39.50 | 39.90 | -0.10 | -0.25 | 39.84 | 330 | 13,772,660 | 548,653,054.10 |
| GUINEAINS | 0.33 | 0.33 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 42 | 1,076,835 | 355,704.88 |
| GUINNESS | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 53.21 | 37 | 277,804 | 14,781,081.25 |
| HONYFLOUR | 3.31 | 3.31 | 3.31 | 0.00 | 3.23 | 35 | 181,267 | 586,067.73 | |||
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.01 | 7 | 4,188 | 29,354.94 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.24 | 5 | 11,828 | 144,810.10 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 3 | 230 | 1,458.20 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 25 | 626,612 | 2,507,097.05 |
| INTENEGINS | 1.65 | 1.65 | 1.65 | 0.00 | 1.53 | 17 | 291,310 | 445,427.70 | |||
| JAIZBANK | 2.20 | 2.20 | 2.30 | 2.30 | 2.30 | 0.10 | 4.55 | 2.35 | 124 | 2,981,601 | 7,010,940.36 |
| JAPAULGOLD | 2.09 | 2.09 | 2.05 | 1.96 | 2.05 | -0.04 | -1.91 | 2.02 | 79 | 2,254,058 | 4,551,504.00 |
| JBERGER | 72.40 | 72.40 | 79.30 | 79.30 | 79.30 | 6.90 | 9.53 | 71.69 | 117 | 1,237,760 | 88,739,803.70 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.91 | 6 | 32,732 | 62,376.72 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 26,500 | 226,575.00 | |||
| LASACO | 2.04 | 2.04 | 2.04 | 0.00 | 2.00 | 11 | 132,919 | 266,455.99 | |||
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.59 | 9 | 39,995 | 143,422.81 | |||
| LINKASSURE | 0.83 | 0.83 | 0.85 | 0.85 | 0.85 | 0.02 | 2.41 | 0.85 | 12 | 264,155 | 223,427.85 |
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.70 | 28 | 150,968 | 256,673.87 | |||
| MANSARD | 5.20 | 5.20 | 5.30 | 5.30 | 5.30 | 0.10 | 1.92 | 5.21 | 72 | 507,214 | 2,641,688.59 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.82 | 26 | 244,158 | 1,664,059.75 | |||
| MBENEFIT | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 5 | 31,180 | 17,079.00 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.04 | 4 | 15,240 | 76,839.00 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 2 | 50 | 202.50 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.51 | 44 | 136,213 | 16,551,511.60 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 222.69 | 222 | 3,142,521 | 699,816,909.90 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 5 | 1,025 | 12,710.00 | |||
| NAHCO | 30.90 | 30.90 | 30.90 | 0.00 | 30.76 | 56 | 448,112 | 13,783,095.20 | |||
| NASCON | 36.00 | 36.00 | 36.00 | 0.00 | 36.23 | 45 | 148,692 | 5,386,381.20 | |||
| NB | 23.00 | 23.00 | 23.00 | 0.00 | 23.02 | 141 | 857,248 | 19,737,566.85 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.24 | 9 | 18,920 | 80,173.50 | |||
| NEIMETH | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -0.15 | -8.11 | 1.73 | 13 | 184,912 | 319,054.04 |
| NEM | 9.35 | 9.35 | 8.45 | 8.45 | 8.45 | -0.90 | -9.63 | 8.45 | 18 | 464,500 | 3,925,025.00 |
| NESTLE | 820.00 | 820.00 | 820.00 | 0.00 | 893.23 | 52 | 4,826 | 4,310,704.10 | |||
| NGXGROUP | 22.05 | 22.05 | 22.05 | 0.00 | 22.05 | 18 | 83,593 | 1,843,393.25 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 107.50 | 19 | 9,823 | 1,055,941.50 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 11 | 11,864 | 516,084.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.00 | 1 | 2,800 | 168,000.00 | |||
| NPFMCRFBK | 1.96 | 1.96 | 1.80 | 1.77 | 1.80 | -0.16 | -8.16 | 1.78 | 18 | 1,252,900 | 2,236,257.26 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 4 | 7,109 | 3,275.14 | |||
| OANDO | 9.95 | 9.95 | 10.40 | 9.90 | 10.40 | 0.45 | 4.52 | 10.04 | 125 | 2,235,437 | 22,443,227.65 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 241.77 | 51 | 53,618 | 12,963,151.60 | |||
| OMATEK | 0.67 | 0.67 | 0.68 | 0.63 | 0.63 | -0.04 | -5.97 | 0.66 | 35 | 2,413,815 | 1,582,675.65 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 252.42 | 32 | 8,829 | 2,228,626.50 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.52 | 24 | 1,637,174 | 858,228.41 |
| PZ | 19.65 | 19.65 | 21.60 | 21.60 | 21.60 | 1.95 | 9.92 | 20.49 | 48 | 787,844 | 16,140,972.30 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.16 | 8 | 10,350 | 32,682.50 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | -8.82 | 0.32 | 20 | 3,863,997 | 1,225,733.47 |
| ROYALEX | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 37 | 1,077,736 | 603,656.16 |
| RTBRISCOE | 0.57 | 0.57 | 0.55 | 0.52 | 0.52 | -0.05 | -8.77 | 0.53 | 12 | 890,100 | 470,660.00 |
| SEPLAT | 2962.30 | 2962.30 | 2962.20 | 2962.20 | 2962.20 | -0.10 | 0.00 | 2962.91 | 113 | 802,545 | 2,377,866,411.60 |
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 150 | 16,717.50 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.71 | 31 | 254,982 | 5,280,704.15 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 4 | 502,493 | 205,422.13 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 53.71 | 53 | 21,587 | 1,159,513.55 | |||
| STERLINGNG | 4.20 | 4.20 | 4.48 | 4.48 | 4.48 | 0.28 | 6.67 | 4.35 | 69 | 875,358 | 3,811,949.60 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.13 | 3 | 39,774 | 45,074.62 | |||
| TANTALIZER | 0.55 | 0.55 | 0.55 | 0.50 | 0.50 | -0.05 | -9.09 | 0.52 | 39 | 3,804,866 | 1,983,559.04 |
| THOMASWY | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 | -0.56 | 1.77 | 1 | 182,107 | 322,329.39 |
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 351.35 | 27 | 2,891 | 1,015,765.00 | |||
| TRANSCOHOT | 101.90 | 101.90 | 92.00 | 92.00 | 92.00 | -9.90 | -9.72 | 92.02 | 44 | 152,990 | 14,078,687.38 |
| TRANSCORP | 11.85 | 11.85 | 12.10 | 11.80 | 11.95 | 0.10 | 0.84 | 11.90 | 257 | 4,924,815 | 58,590,409.80 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.37 | 4 | 18,430 | 25,249.10 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 60 | 39,015 | 13,132,449.00 | |||
| UACN | 13.40 | 13.40 | 13.40 | 0.00 | 12.41 | 31 | 123,451 | 1,531,976.40 | |||
| UBA | 20.90 | 20.90 | 22.25 | 21.50 | 21.85 | 0.95 | 4.55 | 21.88 | 409 | 5,634,967 | 123,275,254.10 |
| UCAP | 18.15 | 18.15 | 18.15 | 0.00 | 17.97 | 121 | 693,094 | 12,451,789.15 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.30 | 1 | 40 | 1,332.00 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.01 | 44 | 745,636 | 11,189,042.30 |
| UNITYBNK | 1.60 | 1.60 | 1.60 | 0.00 | 1.70 | 26 | 197,899 | 335,743.18 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.36 | 0.35 | 0.35 | -0.02 | -5.41 | 0.36 | 21 | 1,032,016 | 369,459.90 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 19 | 117,398 | 164,090.71 | |||
| UPDCREIT | 4.70 | 4.70 | 4.40 | 4.25 | 4.25 | -0.45 | -9.57 | 4.36 | 56 | 793,935 | 3,463,237.55 |
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.31 | 10 | 65,720 | 151,799.70 | |||
| VERITASKAP | 0.59 | 0.59 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39 | 0.59 | 28 | 509,587 | 300,851.03 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 3 | 257 | 46,953.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.90 | 59 | 445,966 | 7,538,182.20 | |||
| WAPCO | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | 33.60 | 74 | 1,244,651 | 41,826,296.30 |
| WAPIC | 0.70 | 0.70 | 0.67 | 0.65 | 0.65 | -0.05 | -7.14 | 0.66 | 42 | 2,251,913 | 1,481,840.70 |
| WEMABANK | 6.95 | 6.95 | 6.90 | 6.45 | 6.85 | -0.10 | -1.44 | 6.53 | 154 | 5,188,562 | 33,858,362.40 |
| ZENITHBANK | 32.50 | 32.50 | 33.20 | 32.80 | 32.80 | 0.30 | 0.92 | 33.03 | 431 | 4,857,392 | 160,443,958.85 |
| TOTAL TRANSACTION (120) | 6,836 | 139,948,056 | 9,414,715,885 |
