| COMPANY | PCLOSE | OPEN | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 2.86 | 10 | 8,513 | 24,347.90 | ||
| ABCTRANS | 1.23 | 1.23 | 1.35 | 1.35 | 0.12 | 9.76 | 1.34 | 58 | 493,048 | 659,270.88 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.89 | 17 | 50,678 | 146,551.61 | ||
| ACCESSCORP | 20.00 | 20.00 | 19.50 | 19.55 | -0.45 | -2.25 | 19.68 | 581 | 23,357,883 | 459,727,356.70 |
| AFRIPRUD | 10.65 | 10.65 | 10.65 | 0.00 | 10.44 | 66 | 136,362 | 1,423,634.15 | ||
| AIICO | 1.18 | 1.18 | 1.14 | 1.19 | 0.01 | 0.85 | 1.18 | 126 | 4,230,074 | 5,009,003.57 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2274.82 | 33 | 1,341 | 3,050,537.80 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | ||
| BERGER | 21.10 | 21.10 | 19.00 | 19.00 | -2.10 | -9.95 | 19.02 | 19 | 213,404 | 4,058,800.70 |
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.32 | 11 | 9,322 | 413,180.20 | ||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 100.13 | 113 | 88,526 | 8,863,829.50 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 373.78 | 92 | 24,752 | 9,251,813.70 | ||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.03 | 45 | 85,778 | 1,546,937.45 | ||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.48 | 16 | 116,900 | 3,914,148.75 | ||
| CAVERTON | 2.62 | 2.88 | 2.43 | 2.50 | -0.12 | -4.17 | 2.62 | 286 | 21,632,785 | 56,604,546.40 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.06 | 4 | 32,502 | 99,351.38 | ||
| CHAMS | 2.10 | 2.10 | 2.10 | 0.00 | 2.07 | 51 | 812,155 | 1,684,070.59 | ||
| CILEASING | 4.09 | 4.09 | 4.13 | 4.13 | 0.04 | 0.98 | 4.16 | 32 | 1,636,384 | 6,808,234.20 |
| CONHALLPLC | 1.41 | 1.41 | 1.41 | 0.00 | 1.44 | 9 | 127,863 | 183,529.55 | ||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 52 | 269,491 | 40,747,043.20 | ||
| CORNERST | 2.51 | 2.51 | 2.51 | 0.00 | 2.49 | 31 | 1,075,308 | 2,675,410.58 | ||
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.72 | 45 | 311,873 | 3,965,876.95 | ||
| CUTIX | 2.68 | 2.67 | 2.50 | 2.50 | -0.18 | -6.74 | 2.63 | 73 | 5,505,437 | 14,452,609.15 |
| CWG | 6.20 | 6.20 | 6.25 | 6.45 | 0.25 | 4.03 | 6.34 | 40 | 992,387 | 6,296,049.00 |
| DAARCOMM | 0.76 | 0.76 | 0.76 | 0.00 | 0.70 | 9 | 57,349 | 40,166.06 | ||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 99 | 39,148 | 16,872,788.00 | ||
| DANGSUGAR | 30.60 | 30.60 | 30.80 | 32.40 | 1.80 | 5.88 | 31.96 | 328 | 3,170,765 | 101,347,665.15 |
| DEAPCAP | 1.46 | 1.46 | 1.40 | 1.43 | -0.03 | -2.05 | 1.53 | 125 | 5,676,405 | 8,675,395.29 |
| ELLAHLAKES | 4.50 | 4.50 | 4.60 | 4.88 | 0.38 | 8.44 | 4.78 | 240 | 14,648,506 | 70,012,508.85 |
| ETERNA | 27.00 | 27.00 | 25.25 | 27.00 | 0.00 | 0.00 | 25.78 | 185 | 1,863,603 | 48,039,245.00 |
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.93 | 39 | 191,188 | 4,766,535.35 | ||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 7.17 | 15 | 92,960 | 666,523.00 | ||
| EUNISELL | 2.90 | 2.90 | 2.90 | 0.00 | 2.97 | 1 | 300 | 891.00 | ||
| FBNH | 25.00 | 25.00 | 25.20 | 25.40 | 0.40 | 1.60 | 25.42 | 270 | 3,967,067 | 100,838,563.00 |
| FCMB | 8.50 | 8.50 | 8.40 | 8.40 | -0.10 | -1.18 | 8.49 | 194 | 7,184,369 | 60,984,570.00 |
| FIDELITYBK | 13.00 | 13.00 | 14.30 | 14.30 | 1.30 | 10.00 | 14.30 | 105 | 7,236,301 | 103,479,104.30 |
| FIDSON | 15.75 | 15.75 | 14.65 | 15.45 | -0.30 | -1.90 | 15.26 | 77 | 1,110,664 | 16,946,082.85 |
| FLOURMILL | 62.05 | 62.05 | 62.00 | 62.00 | -0.05 | -0.08 | 62.01 | 127 | 5,504,493 | 341,311,483.20 |
| FTNCOCOA | 2.00 | 2.00 | 1.92 | 1.98 | -0.02 | -1.00 | 2.00 | 121 | 7,377,863 | 14,722,588.37 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 29 | 3,330 | 3,446,550.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 100 | 345.00 | ||
| GTCO | 49.10 | 49.10 | 46.40 | 49.00 | -0.10 | -0.20 | 48.43 | 576 | 16,030,208 | 776,411,307.95 |
| GUINEAINS | 0.48 | 0.48 | 0.44 | 0.44 | -0.04 | -8.33 | 0.47 | 40 | 2,633,864 | 1,226,987.84 |
| GUINNESS | 68.00 | 68.00 | 68.00 | 0.00 | 62.18 | 65 | 280,931 | 17,468,154.05 | ||
| HONYFLOUR | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 66 | 1,027,036 | 4,775,729.11 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.52 | 22 | 600,873 | 4,517,997.25 | ||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 6 | 9,355 | 294,682.50 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 7 | 7,250 | 47,851.50 | ||
| INTBREW | 4.41 | 4.41 | 4.41 | 0.00 | 4.11 | 128 | 5,476,173 | 22,525,267.24 | ||
| INTENEGINS | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.55 | 5 | 228,321 | 354,481.50 |
| JAIZBANK | 2.51 | 2.51 | 2.50 | 2.51 | 0.00 | 0.00 | 2.52 | 114 | 5,824,459 | 14,669,095.09 |
| JAPAULGOLD | 2.51 | 2.51 | 2.51 | 2.62 | 0.11 | 4.38 | 2.63 | 113 | 6,992,763 | 18,362,521.34 |
| JBERGER | 150.00 | 150.00 | 150.00 | 0.00 | 145.63 | 111 | 225,213 | 32,798,812.40 | ||
| JOHNHOLT | 2.95 | 2.95 | 3.05 | 3.05 | 0.10 | 3.39 | 2.95 | 13 | 365,420 | 1,076,255.10 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 5,270 | 48,852.90 | ||
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.03 | 8 | 125,308 | 379,193.16 | ||
| LINKASSURE | 0.99 | 0.99 | 0.92 | 0.92 | -0.07 | -7.07 | 0.94 | 12 | 269,092 | 253,160.00 |
| LIVESTOCK | 3.28 | 3.28 | 3.60 | 3.60 | 0.32 | 9.76 | 3.59 | 79 | 2,752,178 | 9,887,459.80 |
| MANSARD | 5.51 | 5.51 | 5.51 | 0.00 | 5.67 | 41 | 254,731 | 1,443,532.80 | ||
| MAYBAKER | 6.80 | 6.80 | 7.25 | 7.25 | 0.45 | 6.62 | 6.99 | 38 | 653,756 | 4,566,522.10 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.69 | 13 | 83,880 | 728,506.55 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.40 | 1 | 2,000 | 8,800.00 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.51 | 19 | 30,343 | 3,626,226.00 | ||
| MTNN | 190.30 | 190.30 | 191.10 | 191.10 | 0.80 | 0.42 | 191.32 | 235 | 415,187 | 79,433,437.70 |
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.00 | 46 | 541,270 | 4,330,988.70 | ||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 33.83 | 74 | 177,249 | 5,996,286.55 | ||
| NASCON | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.11 | 65 | 1,608,775 | 48,441,742.70 |
| NB | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 116 | 12,169,088 | 365,067,747.40 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.01 | 2 | 5,306 | 21,269.00 | ||
| NEIMETH | 1.96 | 1.96 | 1.95 | 1.95 | -0.01 | -0.51 | 1.94 | 37 | 912,393 | 1,767,905.48 |
| NEM | 8.75 | 8.75 | 8.75 | 0.00 | 8.51 | 23 | 193,960 | 1,650,813.50 | ||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 862.54 | 64 | 10,741 | 9,264,510.70 | ||
| NGXGROUP | 21.50 | 21.50 | 20.70 | 20.95 | -0.55 | -2.56 | 20.83 | 88 | 2,165,015 | 45,101,975.40 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.97 | 5 | 15,231 | 1,720,606.70 | ||
| NNFM | 32.55 | 32.55 | 32.55 | 0.00 | 29.95 | 29 | 96,589 | 2,892,896.45 | ||
| NPFMCRFBK | 1.66 | 1.66 | 1.60 | 1.72 | 0.06 | 3.61 | 1.65 | 56 | 2,424,057 | 4,011,044.71 |
| NSLTECH | 0.66 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03 | 0.65 | 20 | 407,375 | 264,128.14 |
| OANDO | 75.50 | 75.50 | 76.10 | 77.00 | 1.50 | 1.99 | 77.39 | 589 | 5,181,214 | 400,996,912.05 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 356.52 | 111 | 85,767 | 30,577,314.20 | ||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 23 | 427,797 | 292,560.82 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 456.23 | 90 | 101,063 | 46,108,165.20 | ||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 17 | 3,494,858 | 1,817,570.74 |
| PZ | 17.65 | 17.65 | 17.65 | 0.00 | 17.65 | 34 | 49,125 | 867,267.40 | ||
| REDSTAREX | 3.80 | 3.80 | 4.08 | 4.08 | 0.28 | 7.37 | 4.05 | 19 | 193,085 | 781,105.93 |
| REGALINS | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.00 | 0.50 | 16 | 1,746,680 | 873,340.00 |
| ROYALEX | 0.67 | 0.69 | 0.66 | 0.68 | 0.01 | 1.45 | 0.67 | 32 | 4,860,594 | 3,277,794.59 |
| RTBRISCOE | 3.50 | 3.50 | 3.50 | 3.60 | 0.10 | 2.86 | 3.69 | 111 | 3,366,521 | 12,428,971.29 |
| SCOA | 1.90 | 1.90 | 1.71 | 1.71 | -0.19 | -10.00 | 1.77 | 11 | 234,706 | 416,127.18 |
| SEPLAT | 4,964.70 | 4964.70 | 4,964.70 | 0.00 | 5461.10 | 16 | 12,532 | 68,438,505.20 | ||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 192.75 | 19 | 8,437 | 1,626,273.85 | ||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.85 | 4 | 1,280 | 30,534.00 | ||
| SOVRENINS | 0.61 | 0.61 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62 | 24 | 3,167,988 | 1,949,112.13 |
| STANBIC | 57.95 | 57.95 | 57.95 | 0.00 | 55.54 | 61 | 141,137 | 7,838,273.85 | ||
| STERLINGNG | 5.00 | 5.00 | 4.84 | 5.00 | 0.00 | 0.00 | 4.94 | 182 | 12,634,090 | 62,391,792.53 |
| SUNUASSUR | 1.65 | 1.65 | 1.65 | 1.74 | 0.09 | 5.45 | 1.70 | 26 | 1,821,673 | 3,094,219.05 |
| TANTALIZER | 0.67 | 0.67 | 0.63 | 0.63 | -0.04 | -5.97 | 0.63 | 35 | 999,339 | 633,564.63 |
| THOMASWY | 1.98 | 1.98 | 1.80 | 1.83 | -0.15 | -7.58 | 1.82 | 13 | 935,597 | 1,703,383.60 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 613.27 | 51 | 9,745 | 5,976,346.00 | ||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.37 | 12 | 3,794 | 312,523.00 | ||
| TRANSCORP | 11.20 | 11.20 | 11.00 | 11.05 | -0.15 | -1.34 | 11.08 | 209 | 3,985,250 | 44,171,065.00 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 1 | 36,500 | 44,895.00 | ||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 278.27 | 156 | 464,996 | 129,394,452.50 | ||
| TRIPPLEG | 2.49 | 2.49 | 2.25 | 2.25 | -0.24 | -9.64 | 2.35 | 59 | 1,986,405 | 4,667,639.08 |
| UACN | 21.00 | 21.00 | 21.20 | 21.20 | 0.20 | 0.95 | 21.10 | 75 | 744,760 | 15,711,748.00 |
| UBA | 27.35 | 27.35 | 27.50 | 28.00 | 0.65 | 2.38 | 27.85 | 926 | 38,118,747 | 1,061,588,475.95 |
| UCAP | 18.00 | 18.00 | 18.00 | 18.35 | 0.35 | 1.94 | 18.14 | 222 | 4,074,302 | 73,926,899.80 |
| UNILEVER | 19.50 | 19.50 | 19.50 | 0.00 | 19.42 | 31 | 38,813 | 753,648.95 | ||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.36 | 0.01 | 2.86 | 0.35 | 45 | 4,117,465 | 1,454,955.35 |
| UPDC | 1.68 | 1.68 | 1.68 | 0.00 | 1.62 | 34 | 313,101 | 508,634.61 | ||
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.11 | 49 | 165,461 | 844,833.00 | ||
| UPL | 2.17 | 2.17 | 2.25 | 2.31 | 0.14 | 6.45 | 2.28 | 15 | 574,189 | 1,309,580.89 |
| VERITASKAP | 1.68 | 1.68 | 1.56 | 1.62 | -0.06 | -3.57 | 1.62 | 129 | 10,454,954 | 16,947,375.82 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 20,408 | 826,524.00 | ||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.32 | 31 | 79,413 | 1,613,777.40 | ||
| WAPCO | 37.00 | 37.00 | 36.05 | 36.20 | -0.80 | -2.16 | 36.44 | 117 | 2,485,256 | 90,566,869.55 |
| WAPIC | 0.83 | 0.83 | 0.77 | 0.77 | -0.06 | -7.23 | 0.77 | 44 | 475,797 | 367,830.16 |
| WEMABANK | 8.00 | 8.00 | 7.90 | 8.25 | 0.25 | 3.13 | 8.08 | 161 | 3,751,688 | 30,307,836.30 |
| ZENITHBANK | 37.50 | 37.50 | 37.45 | 37.50 | 0.00 | 0.00 | 37.61 | 395 | 9,844,028 | 370,187,679.40 |
| TOTAL TRANSACTION (118) | 10,325 | 305,566,492 | 5,506,820,465.64 |
