| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.47 | 11 | 5,827 | 14,391.16 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.69 | 29 | 171,143 | 117,358.38 | |||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 2.02 | 8 | 100,810 | 203,825.22 | |||
| ACCESSCORP | 17.25 | 17.00 | 17.20 | 16.80 | 17.00 | -0.25 | -1.45 | 17.02 | 660 | 34,338,666 | 584,535,782.95 |
| AFRIPRUD | 6.25 | 6.25 | 6.25 | 0.00 | 6.04 | 74 | 801,220 | 4,835,592.60 | |||
| AIICO | 0.99 | 0.99 | 1.07 | 0.99 | 1.00 | 0.01 | 1.01 | 1.01 | 120 | 5,516,812 | 5,594,906.41 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 8 | 297 | 588,060.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 50,100 | 100,200.00 | |||
| BERGER | 15.20 | 15.20 | 15.20 | 0.00 | 13.73 | 13 | 31,989 | 439,302.30 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 5 | 5,158 | 275,956.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 19 | 2,800 | 360,920.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 35 | 6,690 | 2,287,980.00 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.58 | 30 | 91,337 | 1,696,617.20 | |||
| CAP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.95 | 18 | 168,723 | 4,040,814.35 |
| CAVERTON | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -0.11 | -6.83 | 1.51 | 23 | 306,779 | 461,754.13 |
| CHAMPION | 3.36 | 3.36 | 3.40 | 3.40 | 3.40 | 0.04 | 1.19 | 3.40 | 13 | 253,350 | 860,494.08 |
| CHAMS | 1.69 | 1.69 | 1.70 | 1.70 | 1.70 | 0.01 | 0.59 | 1.73 | 76 | 1,370,973 | 2,369,705.95 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 3.33 | 9 | 301,331 | 1,004,002.23 | |||
| CONHALLPLC | 1.21 | 1.21 | 1.30 | 1.23 | 1.30 | 0.09 | 7.44 | 1.27 | 19 | 3,024,247 | 3,854,165.12 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 15 | 4,088 | 334,602.80 | |||
| CORNERST | 1.93 | 1.93 | 1.93 | 0.00 | 1.82 | 12 | 178,179 | 323,660.13 | |||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.01 | 31 | 1,008,030 | 9,081,098.95 |
| CUTIX | 2.99 | 2.99 | 2.99 | 2.90 | 2.90 | -0.09 | -3.01 | 2.97 | 38 | 953,757 | 2,829,624.82 |
| CWG | 5.70 | 5.70 | 6.10 | 6.10 | 6.10 | 0.40 | 7.02 | 5.63 | 44 | 1,214,187 | 6,832,504.45 |
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.63 | 9 | 84,205 | 53,109.45 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 39 | 3,060 | 1,808,766.00 | |||
| DANGSUGAR | 48.00 | 43.20 | 48.00 | 0.00 | 43.20 | 118 | 251,163 | 10,850,241.60 | |||
| DEAPCAP | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -0.05 | -7.35 | 0.63 | 15 | 434,600 | 273,355.00 |
| ELLAHLAKES | 3.00 | 3.00 | 3.10 | 3.10 | 3.10 | 0.10 | 3.33 | 3.12 | 24 | 623,333 | 1,947,534.30 |
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 14.40 | 34 | 157,695 | 2,270,370.60 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.77 | 12 | 1,955 | 46,466.65 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.15 | 1 | 150 | 922.50 | |||
| FBNH | 26.95 | 26.95 | 26.00 | 24.30 | 24.30 | -2.65 | -9.83 | 24.62 | 296 | 12,825,931 | 315,732,683.55 |
| FCMB | 7.20 | 7.65 | 7.65 | 7.20 | 7.20 | 0.00 | 0.00 | 7.38 | 97 | 1,115,391 | 8,236,580.45 |
| FIDELITYBK | 8.70 | 8.70 | 8.90 | 8.90 | 8.90 | 0.20 | 2.30 | 8.81 | 210 | 7,207,387 | 63,477,831.20 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.41 | 6 | 10,500 | 151,326.00 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.48 | 40 | 54,411 | 1,821,489.40 | |||
| FTNCOCOA | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.36 | 23 | 396,255 | 538,408.75 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 27 | 4,241 | 3,816,900.00 | |||
| GTCO | 34.35 | 34.35 | 35.00 | 33.50 | 33.50 | -0.85 | -2.47 | 34.22 | 629 | 38,295,593 | 1,310,438,252.10 |
| GUINEAINS | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 15 | 384,198 | 130,728.21 |
| GUINNESS | 55.00 | 55.00 | 55.00 | 0.00 | 54.95 | 82 | 432,036 | 23,739,565.25 | |||
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 3.23 | 27 | 160,104 | 517,386.00 | |||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.80 | 10 | 41,774 | 284,110.75 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 1 | 86 | 1,066.40 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 10,121 | 64,167.14 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.53 | 44 | 230,643 | 1,044,610.30 | |||
| INTENEGINS | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.37 | 18 | 168,687 | 231,126.98 |
| JAIZBANK | 2.00 | 2.00 | 1.97 | 1.93 | 1.93 | -0.07 | -3.50 | 1.98 | 116 | 1,695,654 | 3,349,717.84 |
| JAPAULGOLD | 1.69 | 1.69 | 1.74 | 1.59 | 1.67 | -0.02 | -1.18 | 1.67 | 85 | 4,946,743 | 8,276,081.83 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 53.19 | 27 | 74,715 | 3,974,021.60 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.85 | 2 | 23,240 | 42,994.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.82 | 11 | 7,402 | 65,287.70 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 16 | 214,785 | 429,570.57 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.04 | 9 | 37,227 | 113,251.80 | |||
| LINKASSURE | 0.88 | 0.88 | 0.88 | 0.00 | 0.87 | 3 | 55,000 | 47,750.00 | |||
| LIVESTOCK | 1.33 | 1.33 | 1.45 | 1.41 | 1.45 | 0.12 | 9.02 | 1.41 | 51 | 1,201,437 | 1,698,809.90 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 5.27 | 26 | 157,054 | 827,624.85 | |||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.05 | 24 | 75,111 | 454,466.45 | |||
| MBENEFIT | 0.55 | 0.55 | 0.56 | 0.55 | 0.56 | 0.01 | 1.82 | 0.55 | 13 | 2,476,572 | 1,365,858.15 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.18 | 6 | 6,900 | 35,756.00 | |||
| MORISON | 3.72 | 3.72 | 3.72 | 0.00 | 4.09 | 38 | 300,629 | 1,228,959.25 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 8 | 455 | 55,282.50 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 208.87 | 198 | 246,765 | 51,542,134.30 | |||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 7 | 7,649 | 94,847.60 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 31.51 | 42 | 242,300 | 7,633,745.25 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 23 | 32,086 | 1,517,667.80 | |||
| NB | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -0.05 | -0.18 | 28.00 | 60 | 318,902 | 8,929,316.05 |
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.71 | 24 | 128,770 | 220,670.18 | |||
| NEM | 10.40 | 10.40 | 10.35 | 9.40 | 10.35 | -0.05 | -0.48 | 9.77 | 21 | 690,510 | 6,749,279.35 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 839.47 | 49 | 15,403 | 12,930,397.00 | |||
| NGXGROUP | 21.85 | 21.85 | 21.85 | 0.00 | 23.60 | 28 | 212,089 | 5,004,357.15 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.87 | 24 | 17,137 | 1,917,132.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 1,006 | 43,761.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.62 | 23 | 403,555 | 653,647.00 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 2 | 2,135 | 1,266.40 | |||
| OANDO | 11.10 | 11.10 | 11.50 | 11.50 | 11.50 | 0.40 | 3.60 | 11.29 | 141 | 1,934,325 | 21,829,898.80 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 241.69 | 41 | 11,599 | 2,803,354.50 | |||
| OMATEK | 0.85 | 0.85 | 0.84 | 0.80 | 0.84 | -0.01 | -1.18 | 0.82 | 15 | 1,649,505 | 1,350,874.35 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.40 | 10 | 574 | 119,621.60 | |||
| PRESTIGE | 0.61 | 0.61 | 0.61 | 0.55 | 0.61 | 0.00 | 0.00 | 0.56 | 17 | 1,237,209 | 695,956.82 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 5 | 468 | 16,005.60 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.21 | 3 | 12,376 | 39,698.20 | |||
| REGALINS | 0.39 | 0.39 | 0.41 | 0.41 | 0.41 | 0.02 | 5.13 | 0.41 | 14 | 825,719 | 336,803.75 |
| ROYALEX | 0.62 | 0.62 | 0.67 | 0.67 | 0.67 | 0.05 | 8.06 | 0.67 | 36 | 1,922,762 | 1,287,804.04 |
| RTBRISCOE | 0.54 | 0.54 | 0.59 | 0.57 | 0.59 | 0.05 | 9.26 | 0.58 | 49 | 3,486,893 | 2,032,315.03 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.99 | 5 | 11,725 | 23,351.80 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 20 | 265 | 803,745.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 106.44 | 6 | 800 | 85,150.30 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 23.08 | 4 | 4,103 | 94,695.05 | |||
| SMURFIT | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 2,000 | 440.00 | |||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 3 | 11,200 | 4,816.00 | |||
| STANBIC | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -2.50 | -4.76 | 49.91 | 157 | 4,243,760 | 211,810,700.45 |
| STERLINGNG | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.04 | -0.94 | 4.22 | 49 | 902,324 | 3,806,435.38 |
| SUNUASSUR | 1.00 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00 | 1.01 | 13 | 713,395 | 723,029.13 |
| TANTALIZER | 0.35 | 0.35 | 0.35 | 0.32 | 0.32 | -0.03 | -8.57 | 0.34 | 18 | 1,468,814 | 495,772.88 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 1.96 | 4 | 2,150 | 4,221.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 320.03 | 50 | 17,893 | 5,726,262.60 | |||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 88.19 | 16 | 1,625 | 143,308.75 | |||
| TRANSCORP | 14.00 | 14.00 | 14.00 | 13.40 | 14.00 | 0.00 | 0.00 | 13.76 | 251 | 12,374,526 | 170,321,559.45 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.20 | 3 | 6,187 | 7,407.49 | |||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 345.02 | 169 | 1,613,405 | 556,654,924.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 1,000 | 3,720.00 | |||
| UACN | 11.35 | 11.35 | 11.35 | 0.00 | 11.04 | 17 | 61,478 | 678,608.80 | |||
| UBA | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 0.00 | 0.00 | 22.74 | 687 | 38,715,443 | 880,552,163.85 |
| UCAP | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -0.30 | -1.66 | 17.70 | 154 | 2,272,730 | 40,227,486.70 |
| UNILEVER | 14.00 | 14.00 | 13.60 | 13.45 | 13.60 | -0.40 | -2.86 | 13.56 | 94 | 2,089,720 | 28,337,061.80 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 3 | 940 | 7,614.00 | |||
| UNITYBNK | 1.80 | 1.80 | 1.63 | 1.62 | 1.62 | -0.18 | -10.00 | 1.63 | 58 | 2,684,176 | 4,383,222.32 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 15 | 1,408,248 | 495,812.64 |
| UPDC | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.25 | 34 | 326,450 | 409,298.32 |
| UPDCREIT | 4.30 | 4.30 | 4.30 | 0.00 | 4.23 | 36 | 208,674 | 882,321.45 | |||
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 2.32 | 3 | 2,286 | 5,305.80 | |||
| VERITASKAP | 0.62 | 0.62 | 0.64 | 0.56 | 0.59 | -0.03 | -4.84 | 0.59 | 33 | 6,381,662 | 3,744,372.98 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 195.50 | 4 | 526 | 102,833.00 | |||
| VITAFOAM | 18.90 | 18.90 | 18.90 | 0.00 | 17.25 | 72 | 1,639,362 | 28,272,595.20 | |||
| WAPCO | 33.00 | 33.00 | 33.00 | 0.00 | 33.03 | 70 | 446,983 | 14,762,599.70 | |||
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.65 | 20 | 152,145 | 98,352.37 | |||
| WEMABANK | 7.15 | 7.15 | 7.15 | 0.00 | 6.90 | 83 | 687,508 | 4,745,695.70 | |||
| ZENITHBANK | 36.00 | 36.00 | 36.50 | 35.50 | 35.50 | -0.50 | -1.39 | 35.88 | 622 | 24,408,133 | 875,853,766.25 |
| TOTAL TRANSACTION (120) | 7,134 | 240,334,309 | 5,364,504,955 |
