| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.58 | 10 | 5,803 | 14,996.10 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.66 | 9 | 112,140 | 74,094.10 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.90 | 7 | 18,568 | 35,275.54 | |||
| ACCESSCORP | 16.50 | 16.50 | 16.55 | 16.30 | 16.40 | -0.10 | -0.61 | 16.42 | 612 | 15,523,036 | 254,887,727.70 |
| AFRIPRUD | 6.80 | 6.80 | 6.95 | 6.95 | 6.95 | 0.15 | 2.21 | 6.86 | 53 | 389,172 | 2,668,998.70 |
| AIICO | 0.98 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00 | 0.00 | 0.98 | 128 | 3,081,790 | 3,024,752.92 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2024.12 | 20 | 3,963 | 8,021,597.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.65 | 4 | 38 | 252.70 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 4 | 20,083 | 40,166.00 | |||
| BERGER | 14.90 | 14.90 | 14.90 | 0.00 | 14.66 | 18 | 14,938 | 218,920.70 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.52 | 10 | 4,182 | 223,837.25 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 49 | 8,644 | 1,114,211.60 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 31 | 1,276 | 436,392.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.44 | 54 | 232,545 | 3,590,677.35 | |||
| CAP | 32.95 | 32.95 | 33.25 | 33.25 | 33.25 | 0.30 | 0.91 | 32.97 | 30 | 552,099 | 18,202,419.95 |
| CAVERTON | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 17 | 62,843 | 88,089.91 | |||
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 3.10 | 9 | 11,012 | 34,184.09 | |||
| CHAMS | 1.50 | 1.50 | 1.50 | 0.00 | 1.55 | 43 | 385,579 | 599,531.93 | |||
| CILEASING | 3.44 | 3.44 | 3.44 | 0.00 | 3.41 | 19 | 100,923 | 344,197.08 | |||
| CONHALLPLC | 1.38 | 1.38 | 1.26 | 1.25 | 1.26 | -0.12 | -8.70 | 1.26 | 15 | 934,844 | 1,174,380.52 |
| CONOIL | 96.90 | 96.90 | 96.90 | 0.00 | 88.65 | 22 | 36,797 | 3,261,975.20 | |||
| CORNERST | 1.95 | 1.95 | 1.95 | 0.00 | 1.97 | 15 | 258,011 | 508,661.00 | |||
| CUSTODIAN | 9.70 | 9.70 | 9.70 | 0.00 | 9.80 | 25 | 670,071 | 6,569,466.70 | |||
| CUTIX | 3.05 | 3.05 | 3.35 | 3.05 | 3.35 | 0.30 | 9.84 | 3.22 | 40 | 2,383,603 | 7,664,871.02 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.57 | 4 | 35,016 | 195,088.00 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 1 | 10,000 | 5,700.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 72 | 4,488 | 2,652,856.80 | |||
| DANGSUGAR | 39.95 | 39.95 | 39.00 | 38.50 | 39.00 | -0.95 | -2.38 | 38.92 | 162 | 1,597,278 | 62,169,112.90 |
| DEAPCAP | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.39 | 18 | 304,927 | 119,991.84 |
| ELLAHLAKES | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -0.17 | -5.35 | 3.02 | 16 | 518,381 | 1,564,051.22 |
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 12.08 | 21 | 95,609 | 1,155,057.00 | |||
| ETI | 24.05 | 24.05 | 21.65 | 21.65 | 21.65 | -2.40 | -9.98 | 21.65 | 42 | 554,972,918 | 12,015,166,877.00 |
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.45 | 3 | 5,027 | 27,399.00 | |||
| FBNH | 22.55 | 22.55 | 22.50 | 20.30 | 20.45 | -2.10 | -9.31 | 20.56 | 480 | 20,474,778 | 420,931,861.25 |
| FCMB | 6.90 | 6.90 | 6.80 | 6.25 | 6.80 | -0.10 | -1.45 | 6.44 | 169 | 9,494,175 | 61,132,397.30 |
| FIDELITYBK | 8.00 | 8.00 | 8.30 | 8.20 | 8.30 | 0.30 | 3.75 | 8.25 | 206 | 4,390,582 | 36,211,546.60 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 15 | 10,722 | 152,252.40 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 35.60 | 33 | 58,153 | 2,070,230.80 | |||
| FTNCOCOA | 1.26 | 1.26 | 1.29 | 1.14 | 1.20 | -0.06 | -4.76 | 1.19 | 212 | 9,427,594 | 11,243,687.91 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 14 | 148 | 133,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.01 | 5 | 102 | 306.88 | |||
| GTCO | 37.00 | 37.00 | 37.30 | 37.00 | 37.30 | 0.30 | 0.81 | 37.14 | 267 | 7,093,068 | 263,443,265.75 |
| GUINEAINS | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 20 | 681,204 | 213,993.78 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 49.82 | 39 | 62,951 | 3,136,104.70 | |||
| HONYFLOUR | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 50 | 367,009 | 1,101,312.10 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.04 | 14 | 280,590 | 1,976,296.20 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 11.60 | 3 | 7,792 | 90,387.20 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 142 | 900.28 | |||
| INTBREW | 3.99 | 3.99 | 3.65 | 3.60 | 3.65 | -0.34 | -8.52 | 3.64 | 89 | 2,131,412 | 7,758,408.78 |
| INTENEGINS | 1.41 | 1.41 | 1.55 | 1.36 | 1.55 | 0.14 | 9.93 | 1.49 | 19 | 687,020 | 1,021,779.70 |
| JAIZBANK | 2.00 | 2.00 | 2.20 | 2.01 | 2.16 | 0.16 | 8.00 | 2.11 | 105 | 4,422,858 | 9,331,699.06 |
| JAPAULGOLD | 1.74 | 1.74 | 1.87 | 1.74 | 1.87 | 0.13 | 7.47 | 1.80 | 92 | 4,084,085 | 7,368,365.60 |
| JBERGER | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00 | 82.06 | 95 | 769,213 | 63,122,298.90 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 4 | 3,525 | 7,649.25 | |||
| LASACO | 2.03 | 2.03 | 2.03 | 0.00 | 1.97 | 7 | 29,112 | 57,207.56 | |||
| LEARNAFRCA | 3.52 | 3.52 | 3.52 | 0.00 | 3.46 | 9 | 31,868 | 110,340.60 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.77 | 8 | 207,750 | 160,268.50 | |||
| LIVESTOCK | 1.60 | 1.60 | 1.60 | 0.00 | 1.69 | 14 | 183,141 | 309,452.29 | |||
| MANSARD | 5.00 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 43 | 859,344 | 4,295,339.80 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.05 | 15 | 27,365 | 165,505.35 | |||
| MBENEFIT | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.89 | 0.53 | 20 | 547,176 | 287,986.22 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.90 | 2 | 55 | 269.50 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.00 | 1 | 130 | 520.00 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.42 | 23 | 23,526 | 2,880,047.30 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 0.00 | 225.09 | 256 | 277,640 | 62,492,784.60 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 3 | 1,021 | 11,435.20 | |||
| NAHCO | 31.00 | 31.00 | 31.00 | 0.00 | 30.87 | 77 | 1,391,637 | 42,958,014.85 | |||
| NASCON | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.00 | -2.86 | 33.85 | 105 | 2,028,935 | 68,687,798.35 |
| NB | 23.75 | 23.75 | 23.75 | 0.00 | 24.18 | 98 | 571,993 | 13,830,812.80 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 2 | 28 | 108.92 | |||
| NEIMETH | 1.64 | 1.64 | 1.64 | 0.00 | 1.69 | 12 | 11,443 | 19,297.44 | |||
| NEM | 7.65 | 7.65 | 7.65 | 0.00 | 6.98 | 30 | 219,721 | 1,534,729.65 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 916.62 | 62 | 9,153 | 8,389,825.50 | |||
| NGXGROUP | 22.10 | 22.10 | 22.10 | 0.00 | 22.52 | 13 | 78,148 | 1,759,846.20 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 108.70 | 11 | 5,400 | 586,980.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 5 | 1,292 | 56,202.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 2 | 330 | 22,687.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.69 | 21 | 710,326 | 1,200,027.80 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 4 | 15,100 | 7,510.00 | |||
| OANDO | 10.55 | 10.55 | 10.55 | 0.00 | 10.23 | 111 | 1,429,077 | 14,624,755.90 | |||
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 238.50 | 60 | 64,789 | 15,452,071.30 | |||
| OMATEK | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.04 | -6.06 | 0.63 | 26 | 863,843 | 541,967.26 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 246.45 | 59 | 161,436 | 39,786,157.70 | |||
| PRESTIGE | 0.53 | 0.56 | 0.56 | 0.56 | 0.56 | 0.03 | 5.66 | 0.52 | 21 | 498,951 | 258,166.71 |
| PZ | 22.00 | 22.00 | 19.80 | 19.80 | 19.80 | -2.20 | -10.00 | 19.82 | 7 | 132,080 | 2,617,180.00 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.15 | 5 | 3,358 | 10,588.50 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 2 | 8,600 | 3,112.00 | |||
| ROYALEX | 0.56 | 0.56 | 0.57 | 0.56 | 0.57 | 0.01 | 1.79 | 0.57 | 16 | 1,782,779 | 1,008,444.29 |
| RTBRISCOE | 0.47 | 0.47 | 0.48 | 0.43 | 0.48 | 0.01 | 2.13 | 0.45 | 14 | 679,219 | 302,474.92 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 5 | 9.70 | |||
| SEPLAT | 3000.00 | 3000.00 | 3000.00 | 0.00 | 3003.11 | 65 | 96,942 | 291,127,114.60 | |||
| SKYAVN | 20.70 | 20.70 | 20.70 | 0.00 | 18.75 | 10 | 106,350 | 1,993,615.50 | |||
| SOVRENINS | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.39 | 33 | 1,372,468 | 529,704.80 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 50.96 | 26 | 15,175 | 773,243.00 | |||
| STERLINGNG | 4.08 | 4.08 | 4.19 | 4.10 | 4.10 | 0.02 | 0.49 | 4.12 | 59 | 1,280,389 | 5,273,699.45 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.13 | 6 | 108,100 | 122,153.28 | |||
| TANTALIZER | 0.49 | 0.49 | 0.49 | 0.00 | 0.52 | 19 | 82,567 | 42,830.84 | |||
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.85 | 1 | 12 | 22.20 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 346.93 | 45 | 57,799 | 20,052,245.70 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 90.40 | 20 | 3,782 | 341,881.80 | |||
| TRANSCORP | 11.00 | 11.00 | 10.90 | 10.10 | 10.50 | -0.50 | -4.55 | 10.28 | 327 | 13,241,479 | 136,178,058.80 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 2 | 41,280 | 51,600.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 63 | 295,552 | 99,482,803.20 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.10 | 28 | 93,266 | 1,222,024.05 | |||
| UBA | 20.00 | 20.00 | 20.10 | 18.95 | 19.20 | -0.80 | -4.00 | 19.11 | 817 | 38,932,832 | 743,993,726.85 |
| UCAP | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -0.25 | -1.41 | 17.59 | 125 | 1,232,754 | 21,688,978.80 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.01 | 40 | 1,388,511 | 20,836,665.10 |
| UNITYBNK | 1.50 | 1.50 | 1.55 | 1.54 | 1.55 | 0.05 | 3.33 | 1.54 | 37 | 2,359,342 | 3,636,719.39 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.35 | 16 | 838,500 | 290,850.00 |
| UPDC | 1.24 | 1.24 | 1.24 | 0.00 | 1.24 | 9 | 71,545 | 88,400.45 | |||
| UPDCREIT | 4.10 | 4.10 | 4.10 | 0.00 | 4.07 | 16 | 160,535 | 652,726.65 | |||
| UPL | 2.15 | 2.15 | 2.30 | 2.30 | 2.30 | 0.15 | 6.98 | 2.30 | 10 | 336,467 | 773,966.51 |
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.57 | 0.59 | 0.00 | 0.00 | 0.59 | 29 | 5,083,905 | 2,976,085.45 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.88 | 6 | 1,235 | 225,853.50 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 16.98 | 34 | 62,880 | 1,067,442.60 | |||
| WAPCO | 35.00 | 35.00 | 35.00 | 0.00 | 34.05 | 63 | 222,893 | 7,590,455.30 | |||
| WAPIC | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 23 | 1,517,339 | 973,268.04 |
| WEMABANK | 6.70 | 6.70 | 6.70 | 6.35 | 6.70 | 0.00 | 0.00 | 6.31 | 201 | 9,684,703 | 61,103,509.60 |
| ZENITHBANK | 30.85 | 30.85 | 32.95 | 29.95 | 30.00 | -0.85 | -2.76 | 30.15 | 616 | 24,485,336 | 738,323,165.05 |
| TOTAL TRANSACTION (119) | 7,426 | 762,832,436 | 15,732,146,493 |
