| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.50 | 27 | 59,910 | 149,651.44 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.64 | 16 | 30,246 | 19,457.44 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.95 | 11 | 30,122 | 58,866.90 | |||
| ACCESSCORP | 17.20 | 17.20 | 17.40 | 17.15 | 17.15 | -0.05 | -0.29 | 17.19 | 744 | 46,322,450 | 796,316,130.70 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.86 | 49 | 190,209 | 1,305,469.15 | |||
| AIICO | 1.01 | 1.01 | 1.04 | 0.99 | 1.01 | 0.00 | 0.00 | 1.00 | 123 | 30,705,528 | 30,796,121.74 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2111.34 | 48 | 5,043 | 10,647,482.20 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 2,050 | 4,100.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.77 | 26 | 26,552 | 392,119.95 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.29 | 10 | 622 | 34,390.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 69 | 5,089 | 655,972.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 69 | 19,200 | 6,566,400.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.14 | 55 | 508,748 | 7,702,065.85 | |||
| CAP | 33.40 | 33.40 | 36.00 | 36.00 | 36.00 | 2.60 | 7.78 | 33.68 | 59 | 318,034 | 10,710,717.45 |
| CAVERTON | 1.36 | 1.36 | 1.36 | 0.00 | 1.43 | 13 | 113,298 | 161,821.14 | |||
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.94 | 12 | 143,203 | 420,887.15 | |||
| CHAMS | 1.50 | 1.50 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00 | 1.55 | 136 | 9,908,440 | 15,362,093.22 |
| CILEASING | 2.97 | 2.97 | 2.97 | 0.00 | 3.01 | 21 | 204,270 | 614,782.84 | |||
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 0.00 | 1.43 | 3 | 28,515 | 40,901.60 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 100.44 | 27 | 12,678 | 1,273,370.85 | |||
| CORNERST | 1.90 | 1.90 | 2.09 | 2.08 | 2.09 | 0.19 | 10.00 | 2.05 | 30 | 845,794 | 1,736,209.76 |
| CUSTODIAN | 9.50 | 9.50 | 10.25 | 9.50 | 10.25 | 0.75 | 7.89 | 9.66 | 57 | 2,124,722 | 20,532,295.00 |
| CUTIX | 3.35 | 3.35 | 3.35 | 0.00 | 3.33 | 21 | 250,167 | 834,066.70 | |||
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.33 | 18 | 425,741 | 2,270,215.75 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 3 | 3,650 | 2,080.50 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 149 | 12,655 | 7,480,370.50 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 43.63 | 220 | 674,166 | 29,415,532.35 | |||
| DEAPCAP | 0.40 | 0.40 | 0.44 | 0.43 | 0.44 | 0.04 | 10.00 | 0.43 | 12 | 388,010 | 167,224.10 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.01 | 16 | 1,063,665 | 3,197,375.26 |
| ETERNA | 12.25 | 12.25 | 12.25 | 0.00 | 13.29 | 41 | 216,661 | 2,879,329.35 | |||
| ETI | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.00 | 0.00 | 21.12 | 41 | 383,545 | 8,098,647.95 |
| ETRANZACT | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | -0.55 | -9.82 | 5.22 | 22 | 441,763 | 2,306,010.80 |
| FBNH | 23.45 | 23.45 | 22.35 | 22.35 | 22.35 | -1.10 | -4.69 | 22.12 | 296 | 5,972,096 | 132,114,168.65 |
| FCMB | 8.00 | 8.00 | 8.00 | 7.40 | 8.00 | 0.00 | 0.00 | 7.77 | 182 | 5,141,055 | 39,930,072.25 |
| FIDELITYBK | 10.20 | 10.20 | 10.15 | 9.40 | 10.15 | -0.05 | -0.49 | 10.00 | 275 | 13,283,734 | 132,901,947.05 |
| FIDSON | 14.90 | 14.90 | 14.90 | 0.00 | 13.70 | 35 | 259,798 | 3,558,142.10 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 39.13 | 81 | 666,761 | 26,091,532.50 | |||
| FTNCOCOA | 1.10 | 1.10 | 1.17 | 1.17 | 1.17 | 0.07 | 6.36 | 1.12 | 84 | 2,823,860 | 3,155,356.53 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 65 | 213,672 | 192,304,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 200 | 630.00 | |||
| GTCO | 40.00 | 40.00 | 40.00 | 39.00 | 40.00 | 0.00 | 0.00 | 39.63 | 392 | 47,634,224 | 1,887,737,193.90 |
| GUINEAINS | 0.30 | 0.30 | 0.32 | 0.27 | 0.32 | 0.02 | 6.67 | 0.30 | 23 | 706,040 | 208,647.58 |
| GUINNESS | 49.55 | 49.55 | 49.85 | 49.85 | 49.85 | 0.30 | 0.61 | 49.85 | 68 | 5,695,158 | 283,918,348.70 |
| HONYFLOUR | 3.00 | 3.00 | 3.00 | 0.00 | 3.07 | 31 | 129,175 | 397,174.60 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.10 | 26 | 42,167 | 299,285.90 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.39 | 14 | 27,439 | 339,943.60 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 2 | 1,004 | 6,365.36 | |||
| INTBREW | 3.65 | 3.65 | 3.65 | 0.00 | 3.92 | 28 | 217,646 | 853,229.66 | |||
| INTENEGINS | 1.69 | 1.69 | 1.85 | 1.55 | 1.75 | 0.06 | 3.55 | 1.67 | 97 | 11,811,196 | 19,781,678.81 |
| JAIZBANK | 2.28 | 2.28 | 2.10 | 2.06 | 2.06 | -0.22 | -9.65 | 2.07 | 108 | 6,641,072 | 13,775,756.86 |
| JAPAULGOLD | 2.09 | 2.09 | 2.09 | 1.95 | 1.99 | -0.10 | -4.78 | 2.01 | 86 | 3,502,046 | 7,037,390.47 |
| JBERGER | 82.00 | 82.00 | 82.00 | 0.00 | 76.35 | 74 | 271,203 | 20,706,165.10 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.01 | 7 | 29,400 | 59,178.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 6 | 3,557 | 30,412.35 | |||
| LASACO | 1.97 | 1.97 | 2.00 | 1.97 | 2.00 | 0.03 | 1.52 | 1.98 | 29 | 2,250,844 | 4,456,688.00 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.61 | 10 | 17,496 | 63,127.19 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.86 | 3 | 74,086 | 63,804.82 | |||
| LIVESTOCK | 1.65 | 1.65 | 1.77 | 1.76 | 1.77 | 0.12 | 7.27 | 1.76 | 38 | 821,421 | 1,444,946.07 |
| MANSARD | 5.45 | 5.45 | 5.45 | 5.38 | 5.40 | -0.05 | -0.92 | 5.41 | 83 | 1,449,464 | 7,848,786.55 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.03 | 19 | 77,968 | 470,234.04 | |||
| MBENEFIT | 0.52 | 0.52 | 0.56 | 0.56 | 0.56 | 0.04 | 7.69 | 0.55 | 28 | 955,478 | 528,363.68 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.86 | 4 | 111,905 | 543,886.85 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.81 | 6 | 3,455 | 16,619.45 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 22 | 10,572 | 1,284,498.00 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.00 | 0.00 | 229.99 | 287 | 1,727,760 | 397,368,059.80 |
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 7 | 104,246 | 1,167,555.20 | |||
| NAHCO | 32.15 | 32.15 | 32.15 | 0.00 | 32.25 | 89 | 759,302 | 24,490,376.85 | |||
| NASCON | 40.85 | 40.85 | 40.85 | 0.00 | 37.65 | 44 | 313,959 | 11,819,345.10 | |||
| NB | 26.50 | 26.50 | 26.50 | 26.00 | 26.00 | -0.50 | -1.89 | 26.27 | 124 | 1,342,862 | 35,277,208.05 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 52 | 202.28 | |||
| NEIMETH | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 | -1.83 | 1.62 | 22 | 372,733 | 602,637.36 |
| NEM | 8.00 | 8.00 | 8.45 | 8.30 | 8.45 | 0.45 | 5.63 | 8.40 | 62 | 1,022,926 | 8,587,900.45 |
| NESTLE | 905.00 | 905.00 | 905.00 | 0.00 | 910.27 | 63 | 6,240 | 5,680,065.00 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.38 | 13 | 75,176 | 1,682,471.45 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 10 | 15,363 | 1,735,987.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 15 | 18,997 | 826,394.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 104 | 6,500.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.62 | 1.59 | 1.60 | 0.00 | 0.00 | 1.60 | 46 | 2,394,143 | 3,837,646.05 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 3 | 5,015 | 2,467.50 | |||
| OANDO | 11.80 | 11.80 | 12.95 | 12.95 | 12.95 | 1.15 | 9.75 | 12.95 | 115 | 12,037,019 | 155,879,396.05 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 244.28 | 49 | 13,111 | 3,202,722.20 | |||
| OMATEK | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 | -4.69 | 0.61 | 16 | 645,551 | 396,556.77 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 271.21 | 70 | 51,711 | 14,024,321.90 | |||
| PRESTIGE | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 12 | 497,537 | 272,159.54 |
| PZ | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.98 | 52 | 5,043,545 | 110,873,635.80 |
| REDSTAREX | 3.37 | 3.37 | 3.38 | 3.38 | 3.38 | 0.01 | 0.30 | 3.37 | 72 | 214,900 | 724,944.00 |
| REGALINS | 0.36 | 0.36 | 0.39 | 0.37 | 0.39 | 0.03 | 8.33 | 0.39 | 9 | 14,554,626 | 5,636,162.33 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 11 | 1,333,600 | 800,257.00 |
| RTBRISCOE | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.51 | 16 | 188,739 | 97,044.68 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 4 | 198 | 384.12 | |||
| SEPLAT | 3365.50 | 3365.50 | 3365.50 | 0.00 | 3592.92 | 72 | 25,200 | 90,541,627.30 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.10 | 4 | 235 | 5,193.50 | |||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.42 | 40 | 2,108,844 | 890,054.19 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 53.40 | 51 | 33,151 | 1,770,326.50 | |||
| STERLINGNG | 4.04 | 4.04 | 4.10 | 4.05 | 4.10 | 0.06 | 1.49 | 4.08 | 59 | 1,660,184 | 6,768,280.13 |
| SUNUASSUR | 1.29 | 1.29 | 1.31 | 1.31 | 1.31 | 0.02 | 1.55 | 1.31 | 3 | 164,775 | 215,686.36 |
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 22 | 191,632 | 92,974.87 | |||
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.76 | 1 | 4,500 | 7,920.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 15 | 29,982 | 10,601,635.20 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 89.52 | 82 | 34,066 | 3,049,428.49 | |||
| TRANSCORP | 11.60 | 11.60 | 11.20 | 11.15 | 11.15 | -0.45 | -3.88 | 11.18 | 290 | 5,348,012 | 59,772,378.40 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 65 | 20,684 | 6,962,234.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 4,800 | 17,856.00 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.13 | 25 | 107,598 | 1,412,804.30 | |||
| UBA | 22.20 | 22.20 | 22.20 | 21.90 | 21.90 | -0.30 | -1.35 | 22.08 | 525 | 7,616,836 | 168,199,333.30 |
| UCAP | 18.50 | 18.50 | 19.10 | 19.10 | 19.10 | 0.60 | 3.24 | 18.71 | 133 | 1,109,470 | 20,754,338.10 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 15.19 | 27 | 151,805 | 2,305,214.00 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 3,337 | 24,360.10 | |||
| UNITYBNK | 1.53 | 1.53 | 1.53 | 1.38 | 1.38 | -0.15 | -9.80 | 1.42 | 99 | 6,268,876 | 8,918,657.81 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.33 | 0.36 | 0.01 | 2.86 | 0.35 | 38 | 5,995,070 | 2,118,858.06 |
| UPDC | 1.34 | 1.34 | 1.34 | 0.00 | 1.36 | 56 | 309,916 | 422,456.04 | |||
| UPDCREIT | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -0.20 | -4.76 | 4.13 | 30 | 372,577 | 1,538,474.55 |
| UPL | 2.40 | 2.40 | 2.50 | 2.50 | 2.50 | 0.10 | 4.17 | 2.52 | 9 | 330,993 | 835,316.86 |
| VERITASKAP | 0.59 | 0.60 | 0.64 | 0.59 | 0.64 | 0.05 | 8.33 | 0.62 | 83 | 57,951,369 | 35,943,620.83 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.91 | 12 | 2,224 | 409,010.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.07 | 38 | 133,548 | 2,413,485.80 | |||
| WAPCO | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -0.80 | -2.37 | 33.07 | 103 | 982,192 | 32,485,194.55 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.00 | 0.68 | 11 | 14,455 | 9,896.50 | |||
| WEMABANK | 7.00 | 7.00 | 7.00 | 0.00 | 6.67 | 103 | 1,742,603 | 11,623,920.65 | |||
| ZENITHBANK | 33.00 | 33.00 | 33.50 | 33.00 | 33.00 | 0.00 | 0.00 | 33.22 | 456 | 7,113,118 | 236,276,841.50 |
| TOTAL TRANSACTION (120) | 8,044 | 348,881,405 | 5,235,460,315 |
