| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.64 | 5 | 1,100 | 2,901.00 | |||
| ABCTRANS | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -0.07 | -9.09 | 0.70 | 18 | 305,887 | 214,765.49 |
| ACADEMY | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 5 | 142,247 | 281,627.01 |
| ACCESSCORP | 18.50 | 18.75 | 18.75 | 18.40 | 18.50 | 0.00 | 0.00 | 18.48 | 800 | 23,890,019 | 441,430,771.10 |
| AFRIPRUD | 9.50 | 10.45 | 10.45 | 10.45 | 10.45 | 0.95 | 10.00 | 10.45 | 102 | 4,654,548 | 48,640,026.60 |
| AIICO | 1.03 | 1.03 | 1.10 | 1.01 | 1.02 | -0.01 | -0.97 | 1.03 | 144 | 17,560,522 | 18,000,640.97 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2118.30 | 28 | 319 | 675,737.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 100 | 715.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.71 | 39 | 230,341 | 3,158,716.85 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.00 | 11 | 44,374 | 2,129,877.90 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 67 | 430,146 | 55,445,819.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 349.86 | 79 | 12,176 | 4,259,925.10 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 17.57 | 64 | 296,716 | 5,213,433.80 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.96 | 12 | 9,601 | 335,610.35 | |||
| CAVERTON | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -0.15 | -10.00 | 1.35 | 42 | 972,431 | 1,316,676.11 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.16 | 4 | 24,550 | 77,560.00 | |||
| CHAMS | 2.12 | 2.13 | 2.20 | 2.13 | 2.16 | 0.04 | 1.89 | 2.16 | 145 | 12,526,733 | 27,118,149.14 |
| CONHALLPLC | 1.38 | 1.38 | 1.38 | 1.27 | 1.38 | 0.00 | 0.00 | 1.34 | 30 | 4,931,790 | 6,597,021.38 |
| CONOIL | 136.95 | 136.95 | 144.00 | 144.00 | 144.00 | 7.05 | 5.15 | 139.77 | 81 | 315,066 | 44,037,756.05 |
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.92 | 6 | 16,006 | 30,773.50 | |||
| CUSTODIAN | 10.20 | 10.20 | 11.20 | 11.00 | 11.20 | 1.00 | 9.80 | 11.16 | 129 | 8,865,794 | 98,944,121.40 |
| CUTIX | 5.15 | 5.15 | 5.66 | 5.51 | 5.66 | 0.51 | 9.90 | 5.63 | 126 | 4,762,451 | 26,818,573.34 |
| CWG | 6.50 | 6.50 | 6.50 | 0.00 | 6.04 | 15 | 11,169 | 67,488.00 | |||
| DAARCOMM | 0.47 | 0.47 | 0.47 | 0.00 | 0.46 | 17 | 328,463 | 151,614.11 | |||
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 93 | 84,568 | 44,990,176.00 | |||
| DANGSUGAR | 37.50 | 37.50 | 37.50 | 0.00 | 37.34 | 187 | 709,433 | 26,493,181.20 | |||
| DEAPCAP | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 | -3.92 | 0.49 | 23 | 2,961,740 | 1,453,321.90 |
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 2.93 | 49 | 1,470,884 | 4,308,345.33 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 2 | 73 | 1,387.00 | |||
| ETERNA | 16.20 | 16.20 | 17.80 | 17.80 | 17.80 | 1.60 | 9.88 | 17.78 | 54 | 488,068 | 8,675,514.70 |
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 20.78 | 41 | 315,371 | 6,553,144.90 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.22 | 9 | 30,408 | 158,616.90 | |||
| FBNH | 21.00 | 21.00 | 20.95 | 20.35 | 20.45 | -0.55 | -2.62 | 20.54 | 326 | 24,941,122 | 512,400,682.60 |
| FCMB | 7.90 | 7.90 | 7.90 | 7.55 | 7.90 | 0.00 | 0.00 | 7.83 | 176 | 5,815,987 | 45,516,085.45 |
| FIDELITYBK | 10.70 | 10.70 | 10.70 | 10.50 | 10.65 | -0.05 | -0.47 | 10.62 | 405 | 5,997,306 | 63,697,743.65 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.75 | 21 | 243,934 | 3,353,434.70 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.96 | 60 | 232,669 | 10,459,963.65 | |||
| FTNCOCOA | 1.67 | 1.67 | 1.66 | 1.63 | 1.66 | -0.01 | -0.60 | 1.64 | 44 | 2,452,351 | 4,019,409.80 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 40 | 9,804 | 8,823,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.86 | 2 | 6,716 | 19,206.44 | |||
| GTCO | 44.00 | 44.00 | 44.10 | 43.60 | 44.00 | 0.00 | 0.00 | 44.06 | 649 | 20,991,347 | 924,893,822.30 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.38 | 38 | 87,708 | 5,295,800.45 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.34 | 3.34 | 3.34 | 0.24 | 7.74 | 3.28 | 40 | 614,353 | 2,015,689.91 |
| IKEJAHOTEL | 6.70 | 6.70 | 6.70 | 0.00 | 6.55 | 24 | 164,149 | 1,075,932.25 | |||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.00 | 2 | 5,025 | 65,350.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 2 | 700 | 4,620.00 | |||
| INTBREW | 4.07 | 4.07 | 4.47 | 4.20 | 4.20 | 0.13 | 3.19 | 4.45 | 37 | 1,630,942 | 7,256,290.89 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.56 | 7 | 147,549 | 230,519.81 |
| JAIZBANK | 2.16 | 2.16 | 2.20 | 2.10 | 2.18 | 0.02 | 0.93 | 2.13 | 132 | 5,374,601 | 11,462,688.49 |
| JAPAULGOLD | 1.86 | 1.86 | 1.85 | 1.74 | 1.79 | -0.07 | -3.76 | 1.78 | 109 | 7,659,952 | 13,672,364.22 |
| JBERGER | 97.00 | 97.00 | 97.00 | 0.00 | 91.90 | 84 | 219,537 | 20,175,531.65 | |||
| JOHNHOLT | 2.83 | 2.83 | 2.83 | 0.00 | 2.81 | 5 | 5,450 | 15,302.57 | |||
| JULI | 9.49 | 9.49 | 10.30 | 10.30 | 10.30 | 0.81 | 8.54 | 9.63 | 32 | 169,700 | 1,633,605.60 |
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.76 | 17 | 126,135 | 474,412.25 | |||
| LINKASSURE | 0.86 | 0.86 | 0.90 | 0.84 | 0.90 | 0.04 | 4.65 | 0.88 | 24 | 1,967,894 | 1,726,593.28 |
| LIVESTOCK | 2.39 | 2.39 | 2.49 | 2.41 | 2.49 | 0.10 | 4.18 | 2.46 | 114 | 3,471,632 | 8,540,415.28 |
| MANSARD | 4.66 | 4.66 | 5.00 | 4.96 | 4.96 | 0.30 | 6.44 | 4.98 | 111 | 2,449,739 | 12,208,303.93 |
| MAYBAKER | 5.90 | 5.90 | 6.45 | 6.00 | 6.45 | 0.55 | 9.32 | 6.07 | 65 | 1,003,430 | 6,087,026.40 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.39 | 4 | 39,300 | 211,760.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.22 | 9 | 4,637 | 19,581.17 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 121.47 | 13 | 2,287 | 277,796.25 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 195.04 | 341 | 306,673 | 59,813,211.60 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 5,410 | 54,641.00 | |||
| NAHCO | 39.20 | 39.20 | 39.20 | 0.00 | 38.56 | 88 | 360,461 | 13,898,395.45 | |||
| NASCON | 34.00 | 34.00 | 32.35 | 32.00 | 32.35 | -1.65 | -4.85 | 32.43 | 85 | 959,128 | 31,105,389.70 |
| NB | 29.80 | 29.80 | 29.95 | 29.40 | 29.40 | -0.40 | -1.34 | 29.67 | 93 | 626,418 | 18,582,943.25 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.90 | 2 | 510 | 1,987.00 | |||
| NEIMETH | 1.96 | 1.96 | 1.95 | 1.81 | 1.81 | -0.15 | -7.65 | 1.89 | 25 | 686,173 | 1,299,693.63 |
| NEM | 8.20 | 8.20 | 7.95 | 7.90 | 7.90 | -0.30 | -3.66 | 7.93 | 44 | 797,883 | 6,327,617.40 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 840.49 | 62 | 8,410 | 7,068,539.10 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 21.47 | 22 | 120,277 | 2,582,610.15 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.66 | 11 | 3,558 | 397,296.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 14 | 32,013 | 1,392,565.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 5 | 5,000 | 281,250.00 | |||
| NSLTECH | 0.42 | 0.42 | 0.46 | 0.42 | 0.46 | 0.04 | 9.52 | 0.43 | 40 | 2,953,750 | 1,259,818.00 |
| OANDO | 20.35 | 20.35 | 22.35 | 20.35 | 22.35 | 2.00 | 9.83 | 21.90 | 434 | 12,082,166 | 264,600,890.25 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 311.00 | 69 | 62,256 | 19,361,823.00 | |||
| OMATEK | 0.63 | 0.63 | 0.67 | 0.57 | 0.62 | -0.01 | -1.59 | 0.62 | 31 | 1,341,857 | 831,411.04 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 362.35 | 80 | 120,208 | 43,557,101.20 | |||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.50 | 0.52 | 0.01 | 1.96 | 0.51 | 34 | 12,555,914 | 6,397,331.00 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 17.92 | 19 | 100,181 | 1,795,569.90 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 4.12 | 16 | 179,965 | 740,952.48 | |||
| ROYALEX | 0.65 | 0.65 | 0.71 | 0.63 | 0.63 | -0.02 | -3.08 | 0.69 | 20 | 1,213,000 | 836,988.80 |
| RTBRISCOE | 0.67 | 0.67 | 0.73 | 0.70 | 0.73 | 0.06 | 8.96 | 0.73 | 51 | 5,866,844 | 4,257,975.20 |
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3680.89 | 102 | 736,498 | 2,710,967,622.60 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 5 | 530 | 59,095.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.40 | 5 | 35,000 | 784,000.00 | |||
| SOVRENINS | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.56 | 26 | 820,255 | 462,548.22 |
| STANBIC | 53.50 | 53.50 | 53.80 | 53.80 | 53.80 | 0.30 | 0.56 | 53.91 | 71 | 1,288,817 | 69,477,120.85 |
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00 | 3.95 | 92 | 4,512,434 | 17,841,402.30 |
| SUNUASSUR | 1.35 | 1.35 | 1.43 | 1.40 | 1.43 | 0.08 | 5.93 | 1.39 | 26 | 623,742 | 867,163.45 |
| TANTALIZER | 0.45 | 0.45 | 0.48 | 0.45 | 0.45 | 0.00 | 0.00 | 0.47 | 28 | 598,181 | 278,703.10 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 426.67 | 20 | 3,616 | 1,542,828.80 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 10,700 | 24,075.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.17 | 40 | 14,842 | 1,323,497.20 | |||
| TRANSCORP | 11.90 | 11.90 | 11.80 | 10.85 | 11.70 | -0.20 | -1.68 | 11.39 | 300 | 7,241,136 | 82,511,502.10 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 2 | 10,120 | 12,447.60 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 68 | 37,996 | 12,789,453.60 | |||
| UACN | 15.80 | 15.80 | 15.80 | 0.00 | 15.53 | 34 | 113,093 | 1,756,706.45 | |||
| UBA | 21.05 | 21.05 | 21.50 | 20.85 | 20.90 | -0.15 | -0.71 | 21.08 | 662 | 69,055,241 | 1,455,864,598.75 |
| UCAP | 38.95 | 38.95 | 39.00 | 37.80 | 37.80 | -1.15 | -2.95 | 38.63 | 764 | 17,501,712 | 676,016,473.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 1 | 9 | 360.00 | |||
| UNILEVER | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00 | 0.00 | 17.21 | 52 | 499,721 | 8,601,188.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 4 | 636 | 4,642.80 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.33 | 0.30 | 0.33 | 0.00 | 0.00 | 0.32 | 89 | 22,193,379 | 7,030,288.00 |
| UPDC | 1.28 | 1.28 | 1.28 | 0.00 | 1.26 | 22 | 196,116 | 246,761.06 | |||
| UPDCREIT | 4.50 | 4.50 | 4.50 | 0.00 | 4.61 | 24 | 241,675 | 1,114,507.25 | |||
| UPL | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.23 | 13 | 197,866 | 441,358.70 |
| VERITASKAP | 0.98 | 0.98 | 1.03 | 0.97 | 0.97 | -0.01 | -1.02 | 1.00 | 110 | 18,723,967 | 18,702,255.06 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 42.37 | 29 | 254,751 | 10,793,743.60 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 18.30 | 31 | 80,039 | 1,464,941.90 | |||
| WAPCO | 37.00 | 37.00 | 36.80 | 36.75 | 36.80 | -0.20 | -0.54 | 36.80 | 94 | 1,205,841 | 44,372,897.45 |
| WAPIC | 0.86 | 0.86 | 0.79 | 0.78 | 0.78 | -0.08 | -9.30 | 0.79 | 46 | 2,647,426 | 2,084,448.55 |
| WEMABANK | 6.25 | 6.25 | 6.40 | 6.25 | 6.40 | 0.15 | 2.40 | 6.13 | 165 | 1,978,229 | 12,132,403.00 |
| ZENITHBANK | 35.85 | 35.85 | 35.40 | 34.50 | 34.55 | -1.30 | -3.63 | 34.96 | 522 | 15,353,556 | 536,787,884.00 |
| TOTAL TRANSACTION (115) | 10,057 | 378,794,229 | 8,706,020,441 |
