| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.96 | 8 | 9,430 | 27,888.68 | |||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.72 | 30 | 440,120 | 316,270.80 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.90 | 5 | 8,030 | 15,257.00 | |||
| ACCESSCORP | 19.40 | 19.40 | 19.40 | 19.30 | 19.40 | 0.00 | 0.00 | 19.39 | 601 | 11,179,043 | 216,774,735.80 |
| AFRIPRUD | 9.90 | 9.90 | 9.95 | 9.75 | 9.85 | -0.05 | -0.51 | 9.83 | 199 | 7,034,371 | 69,171,253.40 |
| AIICO | 1.00 | 1.00 | 1.03 | 1.02 | 1.02 | 0.02 | 2.00 | 1.02 | 124 | 6,495,996 | 6,655,027.41 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2134.96 | 20 | 409 | 873,199.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.97 | 2 | 270 | 1,881.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 500 | 1,000.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.19 | 19 | 21,949 | 311,357.00 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 50.88 | 2 | 30 | 1,526.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 50 | 9,999 | 1,288,871.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 343.27 | 51 | 6,789 | 2,330,451.00 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 19.17 | 55 | 147,075 | 2,819,188.65 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 35.36 | 11 | 7,964 | 281,614.20 | |||
| CAVERTON | 1.55 | 1.55 | 1.44 | 1.40 | 1.40 | -0.15 | -9.68 | 1.43 | 22 | 1,277,359 | 1,829,456.46 |
| CHAMPION | 3.43 | 3.43 | 3.43 | 0.00 | 3.14 | 15 | 138,200 | 434,113.90 | |||
| CHAMS | 2.11 | 2.11 | 2.12 | 2.12 | 2.12 | 0.01 | 0.47 | 2.14 | 45 | 734,165 | 1,568,343.97 |
| CONHALLPLC | 1.33 | 1.33 | 1.35 | 1.35 | 1.35 | 0.02 | 1.50 | 1.35 | 10 | 275,717 | 371,345.61 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 123.71 | 32 | 64,487 | 7,977,408.05 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 9 | 80,665 | 160,242.34 | |||
| CUSTODIAN | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 9.95 | 54 | 891,493 | 8,868,946.00 |
| CUTIX | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -0.09 | -1.50 | 5.81 | 112 | 1,366,829 | 7,945,470.68 |
| CWG | 6.75 | 6.75 | 6.75 | 0.00 | 6.34 | 17 | 167,945 | 1,064,400.55 | |||
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.50 | 10 | 116,839 | 58,491.08 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 89 | 4,879 | 2,883,976.90 | |||
| DANGSUGAR | 40.45 | 40.45 | 40.95 | 40.50 | 40.50 | 0.05 | 0.12 | 40.84 | 164 | 1,535,090 | 62,689,520.25 |
| DEAPCAP | 0.53 | 0.53 | 0.57 | 0.55 | 0.56 | 0.03 | 5.66 | 0.56 | 23 | 823,791 | 462,525.09 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 2.96 | 2.97 | -0.03 | -1.00 | 3.00 | 53 | 110,676,860 | 332,016,788.60 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.15 | 1 | 10 | 191.50 | |||
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 17.49 | 37 | 119,638 | 2,092,123.65 | |||
| ETI | 21.60 | 21.60 | 22.00 | 22.00 | 22.00 | 0.40 | 1.85 | 21.57 | 52 | 894,962 | 19,303,576.95 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.49 | 11 | 50,185 | 275,452.50 | |||
| FBNH | 22.05 | 22.75 | 22.75 | 22.05 | 22.05 | 0.00 | 0.00 | 22.35 | 245 | 3,052,587 | 68,221,769.85 |
| FCMB | 7.95 | 7.95 | 7.70 | 7.55 | 7.70 | -0.25 | -3.14 | 7.62 | 220 | 14,731,723 | 112,203,473.15 |
| FIDELITYBK | 10.70 | 10.70 | 10.80 | 10.55 | 10.80 | 0.10 | 0.93 | 10.67 | 395 | 11,887,125 | 126,866,560.00 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.76 | 40 | 237,109 | 3,262,980.40 | |||
| FLOURMILL | 45.00 | 45.00 | 45.00 | 0.00 | 44.41 | 69 | 304,453 | 13,521,658.65 | |||
| FTNCOCOA | 1.61 | 1.61 | 1.70 | 1.57 | 1.70 | 0.09 | 5.59 | 1.66 | 71 | 6,511,596 | 10,818,709.48 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 28 | 880 | 792,000.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.98 | 3 | 6,500 | 19,345.00 | |||
| GTCO | 44.95 | 44.95 | 45.25 | 45.00 | 45.00 | 0.05 | 0.11 | 45.01 | 544 | 8,192,462 | 368,729,664.00 |
| GUINNESS | 64.05 | 64.05 | 64.05 | 0.00 | 63.27 | 44 | 107,931 | 6,828,562.15 | |||
| HONYFLOUR | 3.31 | 3.30 | 3.30 | 3.17 | 3.17 | -0.14 | -4.23 | 3.24 | 58 | 1,376,276 | 4,452,779.73 |
| IKEJAHOTEL | 6.60 | 6.60 | 6.60 | 0.00 | 6.65 | 22 | 84,580 | 562,827.35 | |||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.81 | 5 | 30,000 | 414,389.30 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 2 | 110 | 770.00 | |||
| INTBREW | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -0.17 | -4.42 | 3.77 | 48 | 388,488 | 1,466,066.00 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.51 | 7 | 41,884 | 63,264.82 | |||
| JAIZBANK | 2.17 | 2.17 | 2.24 | 2.13 | 2.18 | 0.01 | 0.46 | 2.17 | 154 | 3,846,594 | 8,337,940.05 |
| JAPAULGOLD | 1.91 | 1.91 | 1.92 | 1.90 | 1.90 | -0.01 | -0.52 | 1.91 | 81 | 2,781,247 | 5,315,103.93 |
| JBERGER | 87.50 | 87.50 | 92.50 | 92.50 | 92.50 | 5.00 | 5.71 | 88.81 | 62 | 346,743 | 30,793,460.10 |
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 2.83 | 7 | 15,010 | 42,478.30 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 13 | 17,916 | 153,181.80 | |||
| LEARNAFRCA | 3.85 | 3.85 | 3.85 | 0.00 | 3.90 | 14 | 11,420 | 44,533.41 | |||
| LINKASSURE | 0.86 | 0.86 | 0.87 | 0.87 | 0.87 | 0.01 | 1.16 | 0.87 | 20 | 554,367 | 482,421.39 |
| LIVESTOCK | 2.20 | 2.20 | 2.41 | 2.24 | 2.38 | 0.18 | 8.18 | 2.35 | 116 | 4,456,460 | 10,455,651.67 |
| MANSARD | 5.05 | 5.05 | 5.10 | 5.10 | 5.10 | 0.05 | 0.99 | 5.08 | 65 | 1,095,012 | 5,566,224.60 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.89 | 34 | 207,288 | 1,220,883.74 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.06 | 5 | 4,998 | 25,300.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 3 | 4,025 | 18,100.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.80 | 31 | 17,781 | 2,130,157.20 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 199.23 | 398 | 1,168,268 | 232,751,144.10 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 9 | 56,890 | 574,589.00 | |||
| NAHCO | 39.40 | 39.40 | 39.40 | 0.00 | 38.51 | 130 | 2,870,837 | 110,552,259.75 | |||
| NASCON | 35.40 | 35.40 | 35.40 | 0.00 | 35.13 | 48 | 451,243 | 15,852,594.00 | |||
| NB | 29.75 | 29.75 | 29.75 | 0.00 | 29.81 | 86 | 544,966 | 16,247,679.50 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 10 | 38.90 | |||
| NEIMETH | 1.74 | 1.74 | 1.90 | 1.74 | 1.88 | 0.14 | 8.05 | 1.84 | 59 | 1,594,102 | 2,930,410.27 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.03 | 23 | 238,924 | 1,918,869.50 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 844.17 | 83 | 25,936 | 21,894,377.20 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 21.44 | 37 | 144,710 | 3,101,949.30 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.35 | 25 | 28,066 | 3,097,062.20 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 7 | 2,318 | 100,833.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 20 | 1,125.00 | |||
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.53 | 12 | 315,405 | 168,161.15 | |||
| OANDO | 18.25 | 18.25 | 18.65 | 17.45 | 17.60 | -0.65 | -3.56 | 17.70 | 267 | 4,567,085 | 80,856,497.05 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 318.09 | 65 | 42,377 | 13,479,590.00 | |||
| OMATEK | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 | 0.74 | 10 | 524,442 | 386,239.08 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 365.34 | 45 | 56,799 | 20,751,028.40 | |||
| PRESTIGE | 0.51 | 0.51 | 0.54 | 0.51 | 0.52 | 0.01 | 1.96 | 0.51 | 24 | 11,875,487 | 6,074,502.19 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 19.26 | 13 | 27,718 | 533,867.80 | |||
| REDSTAREX | 3.95 | 3.95 | 3.95 | 0.00 | 4.13 | 49 | 39,920 | 164,862.30 | |||
| ROYALEX | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.05 | -6.94 | 0.67 | 22 | 580,223 | 390,942.44 |
| RTBRISCOE | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00 | 0.73 | 10 | 616,188 | 448,564.72 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 1,250 | 2,425.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3492.54 | 32 | 1,586 | 5,539,167.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 800 | 89,200.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.08 | 2 | 500 | 11,040.00 | |||
| SOVRENINS | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 | -2.04 | 0.48 | 33 | 405,546 | 196,328.88 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 53.26 | 52 | 94,037 | 5,008,342.95 | |||
| STERLINGNG | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.02 | -0.50 | 4.00 | 64 | 1,499,988 | 6,005,136.36 |
| SUNUASSUR | 1.35 | 1.35 | 1.35 | 0.00 | 1.32 | 11 | 98,400 | 130,152.90 | |||
| TANTALIZER | 0.45 | 0.45 | 0.49 | 0.46 | 0.49 | 0.04 | 8.89 | 0.47 | 37 | 1,651,753 | 782,774.57 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 416.59 | 60 | 47,997 | 19,994,856.90 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.85 | 21 | 5,837 | 518,633.00 | |||
| TRANSCORP | 12.00 | 12.00 | 12.00 | 11.85 | 12.00 | 0.00 | 0.00 | 11.95 | 200 | 3,918,672 | 46,847,453.45 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.29 | 6 | 3,218 | 4,163.45 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 50 | 44,981 | 15,140,604.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 280 | 1,041.60 | |||
| UACN | 15.15 | 15.15 | 15.15 | 15.10 | 15.15 | 0.00 | 0.00 | 15.11 | 45 | 5,601,217 | 84,623,475.65 |
| UBA | 22.85 | 22.85 | 23.05 | 22.80 | 23.05 | 0.20 | 0.88 | 22.89 | 367 | 9,959,573 | 227,932,001.65 |
| UCAP | 40.55 | 40.55 | 40.00 | 38.20 | 38.90 | -1.65 | -4.07 | 38.80 | 984 | 20,065,563 | 778,614,119.20 |
| UNILEVER | 18.10 | 18.10 | 18.10 | 0.00 | 18.21 | 57 | 189,629 | 3,452,907.10 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 1 | 3 | 26.70 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.34 | 46 | 21,891,070 | 7,480,724.39 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.36 | 26 | 289,555 | 394,494.44 | |||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.85 | 31 | 174,394 | 845,388.75 | |||
| UPL | 2.51 | 2.51 | 2.52 | 2.52 | 2.52 | 0.01 | 0.40 | 2.53 | 19 | 2,195,314 | 5,550,331.18 |
| VERITASKAP | 1.06 | 1.06 | 1.10 | 1.00 | 1.01 | -0.05 | -4.72 | 1.04 | 130 | 19,453,969 | 20,194,631.59 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.61 | 38 | 159,781 | 6,648,114.20 | |||
| VITAFOAM | 19.00 | 19.00 | 19.00 | 0.00 | 19.12 | 20 | 70,294 | 1,343,921.15 | |||
| WAPCO | 36.70 | 36.70 | 36.70 | 0.00 | 36.48 | 94 | 386,614 | 14,102,938.95 | |||
| WAPIC | 0.76 | 0.76 | 0.79 | 0.77 | 0.79 | 0.03 | 3.95 | 0.78 | 41 | 3,067,117 | 2,393,586.00 |
| WEMABANK | 6.30 | 6.30 | 6.40 | 6.20 | 6.40 | 0.10 | 1.59 | 6.26 | 102 | 2,794,136 | 17,501,040.95 |
| ZENITHBANK | 37.00 | 37.00 | 37.50 | 36.80 | 37.50 | 0.50 | 1.35 | 37.13 | 389 | 10,175,381 | 377,829,747.50 |
| TOTAL TRANSACTION (116) | 8,726 | 334,914,043 | 3,715,138,110 |
