| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.65 | 2.65 | 2.77 | 2.44 | 2.77 | 0.12 | 4.53 | 2.46 | 56 | 1,402,276,197 | 3,451,749,359.66 |
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.75 | 13 | 71,507 | 53,575.39 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.87 | 9 | 124,175 | 231,740.10 | |||
| ACCESSCORP | 23.00 | 23.00 | 23.10 | 22.55 | 22.60 | -0.40 | -1.74 | 22.68 | 807 | 46,821,181 | 1,061,923,169.10 |
| AFRIPRUD | 6.90 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00 | 6.96 | 70 | 956,744 | 6,659,232.60 |
| AIICO | 1.14 | 1.14 | 1.14 | 1.10 | 1.13 | -0.01 | -0.88 | 1.13 | 78 | 8,672,841 | 9,775,493.70 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 14 | 266 | 526,680.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 4 | 517 | 4,058.45 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 339 | 678.00 | |||
| BERGER | 17.00 | 17.00 | 17.00 | 0.00 | 16.07 | 42 | 201,433 | 3,237,305.85 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.41 | 16 | 27,324 | 1,596,047.85 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 41 | 20,950 | 2,700,455.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.91 | 58 | 10,234 | 3,570,726.60 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 17.60 | 43 | 220,910 | 3,888,519.20 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 24.69 | 16 | 61,065 | 1,507,520.00 | |||
| CAVERTON | 1.62 | 1.62 | 1.66 | 1.66 | 1.66 | 0.04 | 2.47 | 1.68 | 15 | 159,154 | 267,014.18 |
| CHAMPION | 3.72 | 3.72 | 3.72 | 0.00 | 3.53 | 13 | 56,918 | 200,949.68 | |||
| CHAMS | 2.20 | 2.20 | 2.22 | 2.15 | 2.22 | 0.02 | 0.91 | 2.17 | 91 | 4,021,430 | 8,728,324.05 |
| CILEASING | 3.50 | 3.50 | 3.78 | 3.70 | 3.70 | 0.20 | 5.71 | 3.70 | 34 | 985,655 | 3,647,737.29 |
| CONHALLPLC | 1.57 | 1.57 | 1.57 | 0.00 | 1.52 | 9 | 88,900 | 135,388.25 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 85.64 | 34 | 21,624 | 1,851,940.35 | |||
| CORNERST | 2.00 | 2.00 | 1.97 | 1.93 | 1.96 | -0.04 | -2.00 | 1.95 | 26 | 1,046,383 | 2,035,546.54 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.78 | 20 | 121,364 | 1,186,904.55 | |||
| CUTIX | 2.90 | 2.90 | 3.19 | 3.12 | 3.19 | 0.29 | 10.00 | 3.17 | 84 | 2,030,021 | 6,443,114.24 |
| CWG | 7.50 | 7.50 | 6.75 | 6.75 | 6.75 | -0.75 | -10.00 | 6.75 | 20 | 282,783 | 1,909,783.85 |
| DAARCOMM | 0.61 | 0.61 | 0.61 | 0.00 | 0.63 | 21 | 244,801 | 153,930.15 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 71 | 11,567 | 7,149,562.70 | |||
| DANGSUGAR | 56.00 | 56.00 | 59.00 | 57.20 | 59.00 | 3.00 | 5.36 | 58.39 | 312 | 3,322,463 | 194,013,071.70 |
| DEAPCAP | 0.62 | 0.62 | 0.62 | 0.00 | 0.68 | 7 | 236,679 | 159,911.72 | |||
| ELLAHLAKES | 3.69 | 3.69 | 3.61 | 3.60 | 3.61 | -0.08 | -2.17 | 3.58 | 42 | 1,604,090 | 5,745,922.00 |
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 15.40 | 55 | 366,529 | 5,643,696.80 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 26.08 | 73 | 271,672 | 7,084,722.15 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.17 | 12 | 11,210 | 69,144.25 | |||
| FBNH | 32.00 | 32.00 | 31.15 | 30.00 | 30.50 | -1.50 | -4.69 | 30.30 | 364 | 10,133,074 | 307,006,717.45 |
| FCMB | 8.70 | 8.70 | 8.35 | 8.20 | 8.20 | -0.50 | -5.75 | 8.28 | 110 | 3,871,564 | 32,039,929.75 |
| FIDELITYBK | 9.95 | 9.95 | 9.90 | 9.70 | 9.70 | -0.25 | -2.51 | 9.81 | 223 | 5,493,314 | 53,869,936.40 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 15.74 | 32 | 195,421 | 3,076,879.70 | |||
| FLOURMILL | 39.10 | 39.10 | 39.10 | 0.00 | 39.20 | 120 | 2,398,871 | 94,043,298.45 | |||
| FTNCOCOA | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -0.06 | -3.41 | 1.70 | 33 | 395,690 | 671,464.52 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 30 | 30,007 | 27,006,300.00 | |||
| GTCO | 49.00 | 49.00 | 48.55 | 47.50 | 48.00 | -1.00 | -2.04 | 48.03 | 437 | 58,447,947 | 2,807,457,972.15 |
| GUINEAINS | 0.37 | 0.37 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70 | 0.36 | 36 | 1,897,705 | 677,859.74 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 0.00 | 49.10 | 58 | 220,379 | 10,820,126.80 | |||
| HONYFLOUR | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -0.16 | -4.32 | 3.55 | 73 | 891,045 | 3,166,595.06 |
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.26 | 36 | 623,303 | 4,526,573.40 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 13.70 | 17 | 189,700 | 2,599,404.50 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 510 | 3,304.80 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.60 | 27 | 138,406 | 636,167.65 | |||
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 1.48 | 18 | 98,008 | 144,819.77 | |||
| JAIZBANK | 2.18 | 2.18 | 2.25 | 2.18 | 2.24 | 0.06 | 2.75 | 2.20 | 147 | 4,678,046 | 10,279,086.84 |
| JAPAULGOLD | 2.06 | 2.06 | 2.10 | 2.03 | 2.10 | 0.04 | 1.94 | 2.06 | 100 | 5,677,880 | 11,689,506.73 |
| JBERGER | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -1.50 | -2.50 | 57.40 | 56 | 813,144 | 46,676,452.60 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 2 | 81,000 | 160,570.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 9.56 | 12 | 10,002 | 95,657.94 | |||
| LASACO | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -0.13 | -6.07 | 2.03 | 21 | 351,658 | 714,651.94 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.61 | 10 | 79,265 | 285,929.40 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 4 | 38,398 | 34,550.20 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.70 | 26 | 142,680 | 243,189.73 | |||
| MANSARD | 5.70 | 5.70 | 5.85 | 5.70 | 5.70 | 0.00 | 0.00 | 5.78 | 58 | 2,924,277 | 16,895,037.35 |
| MAYBAKER | 6.55 | 6.55 | 6.55 | 0.00 | 6.42 | 39 | 183,066 | 1,175,487.64 | |||
| MBENEFIT | 0.64 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00 | 0.00 | 0.65 | 22 | 429,929 | 277,396.32 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.50 | 3 | 10,700 | 58,850.00 | |||
| MORISON | 2.12 | 2.12 | 2.12 | 0.00 | 2.33 | 2 | 10,895 | 25,385.35 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 11 | 1,124 | 136,566.00 | |||
| MTNN | 229.00 | 229.00 | 230.00 | 227.00 | 227.00 | -2.00 | -0.87 | 229.11 | 339 | 5,743,648 | 1,315,901,215.50 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 15.19 | 6 | 11,650 | 176,952.50 | |||
| NAHCO | 33.25 | 33.25 | 33.25 | 0.00 | 32.96 | 76 | 735,306 | 24,235,114.05 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 51.43 | 181 | 2,669,886 | 137,300,066.00 | |||
| NB | 29.10 | 29.10 | 28.95 | 28.90 | 28.90 | -0.20 | -0.69 | 28.94 | 158 | 17,689,846 | 511,994,818.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 155 | 602.95 | |||
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.79 | 12 | 31,470 | 56,187.80 | |||
| NEM | 9.80 | 9.80 | 9.80 | 0.00 | 9.14 | 19 | 103,869 | 949,110.95 | |||
| NESTLE | 900.10 | 900.10 | 900.10 | 0.00 | 902.80 | 54 | 18,620 | 16,810,113.90 | |||
| NGXGROUP | 23.00 | 23.00 | 24.40 | 22.85 | 24.00 | 1.00 | 4.35 | 23.94 | 188 | 7,685,558 | 183,971,752.40 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 5 | 130 | 14,690.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 21,005 | 913,717.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 16 | 1,309,097 | 2,487,304.30 |
| NSLTECH | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -0.06 | -9.38 | 0.59 | 10 | 731,250 | 430,453.00 |
| OANDO | 11.55 | 11.55 | 11.70 | 11.35 | 11.35 | -0.20 | -1.73 | 11.59 | 137 | 4,590,683 | 53,194,855.60 |
| OKOMUOIL | 243.00 | 243.00 | 247.00 | 247.00 | 247.00 | 4.00 | 1.65 | 246.44 | 72 | 152,385 | 37,554,096.70 |
| OMATEK | 0.86 | 0.86 | 0.80 | 0.78 | 0.78 | -0.08 | -9.30 | 0.79 | 26 | 1,474,861 | 1,168,925.91 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 229.14 | 32 | 257,354 | 58,970,255.90 | |||
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 35.40 | 9 | 1,394 | 49,344.40 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.49 | 2 | 5,800 | 20,250.00 | |||
| REGALINS | 0.43 | 0.43 | 0.43 | 0.00 | 0.39 | 3 | 30,010 | 11,717.30 | |||
| ROYALEX | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.71 | 18 | 381,989 | 270,915.99 |
| RTBRISCOE | 0.56 | 0.56 | 0.60 | 0.59 | 0.59 | 0.03 | 5.36 | 0.59 | 16 | 707,975 | 419,539.43 |
| SCOA | 2.36 | 2.36 | 2.15 | 2.15 | 2.15 | -0.21 | -8.90 | 2.16 | 18 | 288,350 | 621,640.08 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 14 | 191 | 579,303.00 | |||
| SOVRENINS | 0.46 | 0.46 | 0.48 | 0.47 | 0.48 | 0.02 | 4.35 | 0.47 | 15 | 1,054,100 | 497,621.00 |
| STANBIC | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 53.70 | 91 | 3,357,196 | 180,292,100.80 |
| STERLINGNG | 4.61 | 4.61 | 4.70 | 4.53 | 4.70 | 0.09 | 1.95 | 4.62 | 132 | 4,891,474 | 22,618,848.89 |
| SUNUASSUR | 1.36 | 1.36 | 1.36 | 0.00 | 1.25 | 5 | 26,290 | 32,969.13 | |||
| TANTALIZER | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 25 | 252,600 | 94,911.00 |
| THOMASWY | 1.97 | 1.97 | 1.97 | 0.00 | 2.09 | 3 | 7,150 | 14,922.50 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 343.24 | 27 | 2,790 | 957,651.10 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 89.54 | 23 | 4,779 | 427,932.34 | |||
| TRANSCORP | 13.75 | 13.75 | 13.80 | 13.55 | 13.55 | -0.20 | -1.45 | 13.60 | 389 | 14,778,649 | 200,990,011.25 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.39 | 3 | 5,700 | 7,899.00 | |||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 371.96 | 202 | 1,581,320 | 588,193,419.50 | |||
| UACN | 12.40 | 12.40 | 12.50 | 12.50 | 12.50 | 0.10 | 0.81 | 12.50 | 73 | 1,659,257 | 20,738,905.15 |
| UBA | 26.50 | 26.50 | 26.90 | 26.00 | 26.50 | 0.00 | 0.00 | 26.36 | 453 | 51,378,306 | 1,354,219,759.90 |
| UCAP | 23.00 | 23.00 | 23.35 | 22.50 | 23.35 | 0.35 | 1.52 | 22.87 | 185 | 5,400,059 | 123,488,613.95 |
| UNILEVER | 17.00 | 17.00 | 16.05 | 16.05 | 16.05 | -0.95 | -5.59 | 16.60 | 55 | 437,041 | 7,253,913.10 |
| UNITYBNK | 2.13 | 2.13 | 2.13 | 2.05 | 2.10 | -0.03 | -1.41 | 2.07 | 67 | 9,862,474 | 20,416,162.41 |
| UNIVINSURE | 0.40 | 0.40 | 0.40 | 0.37 | 0.40 | 0.00 | 0.00 | 0.39 | 47 | 6,263,882 | 2,445,918.18 |
| UPDC | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -0.11 | -7.43 | 1.38 | 53 | 1,072,165 | 1,478,368.84 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.17 | 32 | 359,691 | 1,857,879.35 | |||
| UPL | 2.68 | 2.68 | 2.68 | 0.00 | 2.91 | 13 | 142,354 | 414,438.26 | |||
| VERITASKAP | 0.70 | 0.70 | 0.71 | 0.68 | 0.68 | -0.02 | -2.86 | 0.70 | 23 | 2,859,993 | 2,004,782.40 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 186.06 | 15 | 12,380 | 2,303,416.00 | |||
| VITAFOAM | 21.00 | 21.00 | 21.00 | 0.00 | 20.52 | 16 | 17,217 | 353,362.70 | |||
| WAPCO | 36.20 | 36.20 | 35.55 | 35.55 | 35.55 | -0.65 | -1.80 | 35.64 | 132 | 963,260 | 34,328,663.55 |
| WAPIC | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 25 | 206,699 | 143,068.06 |
| WEMABANK | 8.50 | 8.50 | 8.20 | 8.00 | 8.20 | -0.30 | -3.53 | 8.05 | 127 | 2,487,480 | 20,024,039.95 |
| ZENITHBANK | 43.20 | 43.20 | 43.00 | 41.50 | 42.50 | -0.70 | -1.62 | 42.45 | 482 | 86,218,968 | 3,660,147,216.95 |
| TOTAL TRANSACTION (116) | 8,471 | 1,814,751,690 | 16,824,196,633 |
