| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -0.09 | -3.33 | 2.61 | 22 | 234,006,991 | 610,761,310.69 |
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.70 | 21 | 202,100 | 142,240.20 | |||
| ACADEMY | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 | -0.50 | 1.98 | 7 | 257,303 | 509,231.41 |
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | -0.50 | -2.63 | 18.87 | 888 | 30,519,322 | 575,813,930.70 |
| AFRIPRUD | 9.80 | 9.80 | 10.00 | 8.85 | 9.50 | -0.30 | -3.06 | 9.20 | 96 | 1,932,295 | 17,768,416.25 |
| AIICO | 1.02 | 1.02 | 1.12 | 1.03 | 1.03 | 0.01 | 0.98 | 1.07 | 116 | 12,866,929 | 13,735,813.42 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2195.14 | 23 | 6,715 | 14,740,371.40 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 250 | 500.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.48 | 12 | 18,015 | 278,857.25 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.70 | 3 | 5,183 | 247,229.10 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 38 | 47,990 | 6,185,911.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 346.72 | 46 | 5,148 | 1,784,893.30 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 18.72 | 46 | 117,787 | 2,205,093.95 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.11 | 13 | 305,318 | 10,415,633.30 | |||
| CAVERTON | 1.50 | 1.50 | 1.50 | 0.00 | 1.50 | 8 | 56,507 | 84,669.50 | |||
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.12 | 6 | 110,487 | 344,549.20 | |||
| CHAMS | 2.10 | 2.10 | 2.14 | 2.10 | 2.12 | 0.02 | 0.95 | 2.09 | 72 | 2,839,245 | 5,939,710.84 |
| CONHALLPLC | 1.30 | 1.30 | 1.38 | 1.27 | 1.38 | 0.08 | 6.15 | 1.33 | 34 | 2,144,970 | 2,852,570.20 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 124.41 | 35 | 20,507 | 2,551,265.60 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.92 | 13 | 186,795 | 357,901.77 | |||
| CUSTODIAN | 10.20 | 10.20 | 10.20 | 0.00 | 10.00 | 46 | 637,483 | 6,371,709.00 | |||
| CUTIX | 5.33 | 5.33 | 5.31 | 4.85 | 5.15 | -0.18 | -3.38 | 5.18 | 115 | 1,447,823 | 7,504,298.03 |
| CWG | 6.50 | 6.50 | 6.50 | 0.00 | 6.15 | 7 | 31,921 | 196,315.45 | |||
| DAARCOMM | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 | -9.62 | 0.47 | 18 | 1,101,326 | 519,840.28 |
| DANGCEM | 656.70 | 656.70 | 591.10 | 591.10 | 591.10 | -65.60 | -9.99 | 591.10 | 87 | 498,298 | 294,543,947.80 |
| DANGSUGAR | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -0.50 | -1.32 | 37.72 | 190 | 1,058,774 | 39,937,604.65 |
| DEAPCAP | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 22 | 1,463,330 | 747,289.10 |
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 3.00 | 26 | 200,989 | 601,971.51 | |||
| ETERNA | 18.00 | 18.00 | 16.20 | 16.20 | 16.20 | -1.80 | -10.00 | 16.25 | 47 | 441,023 | 7,168,590.05 |
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 20.13 | 25 | 40,953 | 824,565.75 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.44 | 15 | 57,981 | 315,208.55 | |||
| FBNH | 20.90 | 20.90 | 21.00 | 20.85 | 21.00 | 0.10 | 0.48 | 20.96 | 230 | 4,623,291 | 96,890,557.55 |
| FCMB | 7.30 | 7.70 | 7.90 | 7.55 | 7.90 | 0.60 | 8.22 | 7.60 | 136 | 495,623,426 | 3,768,166,559.00 |
| FIDELITYBK | 10.60 | 10.60 | 10.70 | 10.50 | 10.70 | 0.10 | 0.94 | 10.56 | 303 | 9,933,538 | 104,910,676.75 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.40 | 31 | 231,475 | 3,101,620.60 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.41 | 63 | 142,469 | 6,326,708.65 | |||
| FTNCOCOA | 1.58 | 1.58 | 1.67 | 1.58 | 1.67 | 0.09 | 5.70 | 1.63 | 45 | 1,430,251 | 2,330,130.09 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 26 | 7,813 | 7,031,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 3 | 2,934 | 8,332.56 | |||
| GTCO | 44.75 | 44.75 | 44.00 | 43.50 | 44.00 | -0.75 | -1.68 | 43.98 | 539 | 28,421,641 | 1,250,068,570.60 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 62.65 | 41 | 397,507 | 24,904,676.20 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.16 | 3.10 | 3.10 | -0.05 | -1.59 | 3.13 | 41 | 1,063,916 | 3,325,533.55 |
| IKEJAHOTEL | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -0.40 | -5.63 | 6.69 | 15 | 201,378 | 1,347,400.60 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.19 | 11 | 79,277 | 1,046,014.55 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 1 | 500 | 3,450.00 | |||
| INTBREW | 4.07 | 4.07 | 4.07 | 0.00 | 4.41 | 42 | 1,363,898 | 6,019,489.22 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.55 | 6 | 185,187 | 287,039.85 | |||
| JAIZBANK | 2.17 | 2.17 | 2.20 | 1.96 | 2.16 | -0.01 | -0.46 | 2.06 | 194 | 17,137,546 | 35,387,733.00 |
| JAPAULGOLD | 1.91 | 1.91 | 1.93 | 1.82 | 1.86 | -0.05 | -2.62 | 1.86 | 93 | 6,520,121 | 12,149,740.35 |
| JBERGER | 92.50 | 92.50 | 97.00 | 97.00 | 97.00 | 4.50 | 4.86 | 92.78 | 71 | 931,339 | 86,413,843.60 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 23 | 40,337 | 344,881.35 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.57 | 17 | 95,448 | 341,089.33 | |||
| LINKASSURE | 0.86 | 0.86 | 0.86 | 0.00 | 0.82 | 13 | 122,587 | 100,861.00 | |||
| LIVESTOCK | 2.39 | 2.39 | 2.39 | 2.30 | 2.39 | 0.00 | 0.00 | 2.37 | 73 | 3,215,357 | 7,619,160.96 |
| MANSARD | 4.96 | 4.96 | 4.90 | 4.66 | 4.66 | -0.30 | -6.05 | 4.80 | 116 | 2,919,311 | 14,025,877.34 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.85 | 30 | 360,773 | 2,112,125.46 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.33 | 3 | 7,000 | 37,280.92 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.49 | 2 | 1,500 | 6,742.34 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 122.56 | 30 | 247,123 | 30,287,833.30 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 198.75 | 302 | 1,211,731 | 240,832,095.80 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 1 | 100 | 1,010.00 | |||
| NAHCO | 37.00 | 37.00 | 39.35 | 39.15 | 39.20 | 2.20 | 5.95 | 39.00 | 114 | 2,667,515 | 104,042,020.20 |
| NASCON | 34.00 | 34.00 | 34.00 | 0.00 | 33.30 | 59 | 223,790 | 7,451,152.30 | |||
| NB | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.00 | 0.00 | 29.79 | 124 | 8,177,277 | 243,596,565.15 |
| NEIMETH | 1.88 | 1.88 | 1.98 | 1.95 | 1.96 | 0.08 | 4.26 | 1.93 | 39 | 1,310,294 | 2,529,635.51 |
| NEM | 8.00 | 8.00 | 8.20 | 8.20 | 8.20 | 0.20 | 2.50 | 8.14 | 30 | 1,210,274 | 9,847,519.25 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 841.37 | 50 | 43,889 | 36,926,993.90 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 21.20 | 22 | 160,627 | 3,404,969.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.70 | 27 | 10,494 | 1,161,667.80 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 5 | 1,024 | 44,544.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.25 | 1 | 20 | 1,245.00 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70 | 0.43 | 30 | 8,265,738 | 3,521,738.73 |
| OANDO | 18.50 | 18.50 | 20.35 | 19.40 | 20.35 | 1.85 | 10.00 | 20.26 | 651 | 73,009,961 | 1,479,188,202.95 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 312.06 | 39 | 40,146 | 12,527,890.10 | |||
| OMATEK | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 16 | 400,900 | 253,073.68 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 360.04 | 48 | 57,167 | 20,582,552.70 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.50 | 10 | 72,898 | 36,530.00 | |||
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 17.98 | 12 | 21,203 | 381,161.70 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 3.81 | 28 | 303,690 | 1,157,150.47 |
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 10 | 103,704 | 66,209.52 | |||
| RTBRISCOE | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.65 | 10 | 208,161 | 136,309.41 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.13 | 2 | 140 | 298.20 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3560.90 | 46 | 11,967 | 42,613,307.50 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 70 | 7,805.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.00 | 1 | 300 | 6,600.00 | |||
| SOVRENINS | 0.55 | 0.55 | 0.56 | 0.50 | 0.56 | 0.01 | 1.82 | 0.53 | 22 | 1,699,560 | 900,208.00 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 52.89 | 39 | 158,860 | 8,401,637.15 | |||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00 | 3.98 | 52 | 4,623,015 | 18,407,268.48 |
| SUNUASSUR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.34 | 9 | 138,281 | 185,603.35 |
| TANTALIZER | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.45 | 10 | 210,240 | 94,779.00 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 427.50 | 45 | 31,740 | 13,568,903.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 90.46 | 28 | 9,612 | 869,536.90 | |||
| TRANSCORP | 11.70 | 11.70 | 11.95 | 11.60 | 11.90 | 0.20 | 1.71 | 11.85 | 258 | 15,325,564 | 181,548,864.95 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.20 | 3 | 31,875 | 38,277.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 468 | 30,820,925 | 10,374,323,501.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 200 | 744.00 | |||
| UACN | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -0.15 | -0.94 | 15.78 | 40 | 610,164 | 9,627,445.70 |
| UBA | 20.95 | 20.95 | 21.20 | 21.00 | 21.05 | 0.10 | 0.48 | 21.03 | 469 | 26,040,036 | 547,561,882.90 |
| UCAP | 38.00 | 38.00 | 39.20 | 38.00 | 38.95 | 0.95 | 2.50 | 38.97 | 613 | 12,423,840 | 484,167,616.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.01 | 6 | 9,998 | 329,999.60 | |||
| UNILEVER | 18.00 | 18.00 | 17.95 | 16.70 | 17.95 | -0.05 | -0.28 | 17.20 | 41 | 921,018 | 15,842,985.70 |
| UNIVINSURE | 0.33 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 37 | 3,693,523 | 1,225,491.26 |
| UPDC | 1.28 | 1.28 | 1.28 | 0.00 | 1.28 | 21 | 97,708 | 125,407.60 | |||
| UPDCREIT | 4.50 | 4.50 | 4.50 | 0.00 | 4.75 | 31 | 442,801 | 2,104,718.85 | |||
| UPL | 2.30 | 2.30 | 2.21 | 2.20 | 2.20 | -0.10 | -4.35 | 2.21 | 15 | 610,379 | 1,348,007.91 |
| VERITASKAP | 1.00 | 1.00 | 1.00 | 0.94 | 0.98 | -0.02 | -2.00 | 0.96 | 184 | 16,807,045 | 16,087,203.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.87 | 13 | 15,903 | 665,831.50 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.73 | 32 | 158,952 | 2,818,242.65 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 36.65 | 68 | 208,577 | 7,645,234.00 | |||
| WAPIC | 0.80 | 0.80 | 0.86 | 0.74 | 0.86 | 0.06 | 7.50 | 0.82 | 38 | 3,738,120 | 3,056,820.00 |
| WEMABANK | 6.25 | 6.25 | 6.25 | 0.00 | 6.05 | 94 | 1,199,899 | 7,261,027.25 | |||
| ZENITHBANK | 35.95 | 35.95 | 36.00 | 35.40 | 35.85 | -0.10 | -0.28 | 35.82 | 425 | 16,586,404 | 594,048,788.35 |
| TOTAL TRANSACTION (112) | 9,038 | 1,102,064,020 | 21,592,621,342 |
