| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 0.00 | 2.49 | 7 | 67,020 | 167,140.60 | ||
| ABCTRANS | 0.79 | 0.79 | 0.85 | 0.85 | 0.85 | 0.06 | 7.59 | 0.85 | 14 | 385,569 | 328,532.38 |
| ACADEMY | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.00 | 0.00 | 2.64 | 14 | 273,233 | 721,479.09 |
| ACCESSCORP | 18.40 | 18.40 | 18.80 | 18.40 | 18.70 | 0.30 | 1.63 | 18.43 | 434 | 80,049,201 | 1,475,331,541.75 |
| AFRIPRUD | 9.00 | 9.00 | 9.15 | 9.15 | 9.15 | 0.15 | 1.67 | 9.13 | 54 | 738,938 | 6,744,087.25 |
| AIICO | 1.10 | 1.10 | 1.14 | 1.10 | 1.14 | 0.04 | 3.64 | 1.12 | 80 | 3,239,351 | 3,633,454.57 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 0.00 | 2,161.40 | 20 | 395 | 853,752.70 | ||
| BERGER | 20.50 | 20.50 | 22.00 | 22.00 | 22.00 | 1.50 | 7.32 | 21.47 | 62 | 465,335 | 9,988,812.60 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 43.34 | 14 | 41,650 | 1,805,109.80 | ||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 0.00 | 105.98 | 110 | 546,563 | 57,926,273.20 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 365.21 | 53 | 10,137 | 3,702,104.10 | ||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 18.62 | 27 | 46,947 | 874,322.70 | ||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 31.93 | 11 | 270,225 | 8,627,193.00 | ||
| CAVERTON | 2.10 | 2.31 | 2.31 | 2.12 | 2.31 | 0.21 | 10.00 | 2.29 | 258 | 23,727,546 | 54,397,935.52 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 0.00 | 3.19 | 2 | 5,050 | 16,109.50 | ||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.00 | 2.09 | -0.01 | -0.48 | 2.05 | 108 | 4,605,127 | 9,439,671.41 |
| CILEASING | 4.25 | 4.25 | 4.12 | 4.11 | 4.11 | -0.14 | -3.29 | 4.14 | 38 | 914,563 | 3,787,854.90 |
| CONHALLPLC | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.48 | 8 | 214,500 | 317,454.00 | ||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 0.00 | 153.66 | 65 | 31,347 | 4,816,723.20 | ||
| CORNERST | 2.45 | 2.45 | 2.37 | 2.33 | 2.33 | -0.12 | -4.90 | 2.36 | 28 | 2,878,755 | 6,796,604.94 |
| CUSTODIAN | 14.20 | 14.20 | 14.20 | 0.00 | 0.00 | 13.37 | 120 | 1,916,897 | 25,619,541.75 | ||
| CUTIX | 2.96 | 2.96 | 2.97 | 2.80 | 2.95 | -0.01 | -0.34 | 2.90 | 63 | 1,751,999 | 5,077,463.99 |
| CWG | 5.40 | 5.40 | 5.65 | 5.65 | 5.65 | 0.25 | 4.63 | 5.68 | 40 | 743,231 | 4,221,992.80 |
| DAARCOMM | 0.79 | 0.79 | 0.75 | 0.72 | 0.72 | -0.07 | -8.86 | 0.74 | 31 | 1,508,627 | 1,112,638.93 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 0.00 | 478.80 | 45 | 90,891 | 43,518,610.80 | ||
| DANGSUGAR | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -0.80 | -2.23 | 35.03 | 200 | 2,203,531 | 77,194,313.50 |
| DEAPCAP | 0.99 | 0.99 | 1.02 | 0.97 | 1.02 | 0.03 | 3.03 | 0.99 | 47 | 3,228,445 | 3,212,107.43 |
| ELLAHLAKES | 3.13 | 3.13 | 3.14 | 3.00 | 3.00 | -0.13 | -4.15 | 3.04 | 96 | 5,407,915 | 16,423,872.82 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 19.20 | 2 | 70 | 1,344.00 | ||
| ETERNA | 35.00 | 35.00 | 32.15 | 32.15 | 32.15 | -2.85 | -8.14 | 31.94 | 247 | 1,960,657 | 62,617,087.35 |
| ETI | 21.60 | 21.60 | 21.60 | 0.00 | 0.00 | 21.90 | 60 | 831,329 | 18,205,610.60 | ||
| ETRANZACT | 7.30 | 7.30 | 8.00 | 8.00 | 8.00 | 0.70 | 9.59 | 7.73 | 36 | 288,151 | 2,226,965.60 |
| EUNISELL | 2.89 | 2.89 | 2.90 | 2.61 | 2.90 | 0.01 | 0.35 | 2.83 | 4 | 2,644,253 | 7,481,500.33 |
| FBNH | 24.00 | 24.00 | 26.40 | 23.55 | 26.40 | 2.40 | 10.00 | 25.81 | 476 | 51,982,436 | 1,341,484,071.15 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.50 | 7.60 | 0.00 | 0.00 | 7.48 | 88 | 932,150 | 6,970,650.80 |
| FIDELITYBK | 10.75 | 10.75 | 10.75 | 10.60 | 10.75 | 0.00 | 0.00 | 10.68 | 140 | 1,494,420 | 15,964,397.95 |
| FIDSON | 13.15 | 13.15 | 13.10 | 13.00 | 13.10 | -0.05 | -0.38 | 12.99 | 41 | 779,325 | 10,119,721.90 |
| FLOURMILL | 45.05 | 45.05 | 49.55 | 45.30 | 49.55 | 4.50 | 9.99 | 46.90 | 98 | 3,278,279 | 153,757,973.15 |
| FTNCOCOA | 1.70 | 1.70 | 1.71 | 1.69 | 1.69 | -0.01 | -0.59 | 1.70 | 68 | 5,283,957 | 8,989,851.92 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 0.00 | 900.00 | 12 | 1,954 | 1,758,600.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.00 | 2 | 3,030 | 9,090.00 | ||
| GTCO | 45.45 | 46.50 | 47.50 | 45.40 | 45.65 | 0.20 | 0.44 | 45.92 | 421 | 7,726,693 | 354,823,829.65 |
| GUINEAINS | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 0.50 | 23 | 1,521,602 | 763,786.62 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 59.91 | 36 | 366,336 | 21,947,549.80 | ||
| HONYFLOUR | 4.00 | 4.00 | 4.08 | 4.00 | 4.08 | 0.08 | 2.00 | 4.01 | 43 | 711,547 | 2,855,024.16 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 16 | 159,640 | 1,117,538.00 | ||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 32.25 | 19 | 23,794 | 767,447.20 | ||
| INTBREW | 4.70 | 4.70 | 4.68 | 4.45 | 4.45 | -0.25 | -5.32 | 4.54 | 26 | 611,589 | 2,773,726.17 |
| INTENEGINS | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.58 | 1 | 500 | 790.00 | ||
| JAIZBANK | 2.25 | 2.25 | 2.32 | 2.20 | 2.32 | 0.07 | 3.11 | 2.23 | 85 | 2,603,424 | 5,817,982.35 |
| JAPAULGOLD | 2.63 | 2.63 | 2.62 | 2.53 | 2.60 | -0.03 | -1.14 | 2.58 | 205 | 14,961,854 | 38,542,845.52 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 0.00 | 129.41 | 124 | 565,177 | 73,139,254.35 | ||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 2.78 | 7 | 37,229 | 103,667.56 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 11 | 19,394 | 179,782.38 | ||
| LEARNAFRCA | 3.36 | 3.36 | 3.62 | 3.62 | 3.62 | 0.26 | 7.74 | 3.60 | 25 | 373,635 | 1,345,396.51 |
| LINKASSURE | 0.96 | 0.96 | 0.98 | 0.98 | 0.98 | 0.02 | 2.08 | 0.98 | 9 | 726,289 | 709,274.88 |
| LIVESTOCK | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -0.10 | -3.92 | 2.46 | 37 | 722,331 | 1,777,332.93 |
| MANSARD | 5.25 | 5.25 | 5.28 | 5.28 | 5.28 | 0.03 | 0.57 | 5.27 | 40 | 686,865 | 3,622,820.58 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.85 | 23 | 64,020 | 438,555.00 | ||
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 0.00 | 5.40 | 4 | 30,400 | 164,136.00 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.25 | 6 | 26,150 | 111,024.61 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 0.00 | 120.24 | 25 | 41,800 | 5,026,103.50 | ||
| MTNN | 192.50 | 192.50 | 192.50 | 0.00 | 0.00 | 185.54 | 323 | 2,300,907 | 426,907,998.70 | ||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 3 | 65,000 | 656,500.00 | ||
| NAHCO | 35.75 | 35.75 | 35.75 | 0.00 | 0.00 | 34.94 | 58 | 305,066 | 10,658,795.10 | ||
| NASCON | 32.50 | 32.50 | 32.10 | 32.05 | 32.05 | -0.45 | -1.38 | 32.15 | 66 | 670,354 | 21,549,870.85 |
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.28 | 79 | 427,086 | 11,651,193.00 | ||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 1 | 10 | 43.20 | ||
| NEIMETH | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 2.05 | 19 | 163,103 | 333,641.09 | ||
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.87 | 18 | 339,191 | 2,670,459.75 | ||
| NESTLE | 810.00 | 810.00 | 890.00 | 890.00 | 890.00 | 80.00 | 9.88 | 886.61 | 140 | 429,204 | 380,535,319.30 |
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 0.00 | 20.09 | 103 | 1,600,122 | 32,140,987.10 | ||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 0.00 | 107.85 | 8 | 3,549 | 382,768.00 | ||
| NNFM | 43.50 | 43.50 | 43.50 | 0.00 | 0.00 | 39.17 | 13 | 86,153 | 3,374,194.95 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.75 | 1 | 50 | 3,437.50 | ||
| NSLTECH | 0.71 | 0.71 | 0.73 | 0.70 | 0.70 | -0.01 | -1.41 | 0.71 | 31 | 1,132,170 | 799,486.00 |
| OANDO | 87.50 | 87.50 | 92.50 | 89.50 | 90.70 | 3.20 | 3.66 | 90.85 | 1113 | 8,934,093 | 811,678,031.10 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 0.00 | 376.71 | 57 | 115,923 | 43,669,037.10 | ||
| OMATEK | 0.76 | 0.76 | 0.76 | 0.72 | 0.72 | -0.04 | -5.26 | 0.73 | 19 | 952,039 | 696,758.15 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 449.63 | 123 | 459,792 | 206,738,496.80 | ||
| PRESTIGE | 0.50 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 22 | 4,593,798 | 2,300,739.24 |
| PZ | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 17.61 | 23 | 175,886 | 3,098,011.40 | ||
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 12 | 71,338 | 274,722.94 | ||
| ROYALEX | 0.61 | 0.61 | 0.63 | 0.61 | 0.63 | 0.02 | 3.28 | 0.63 | 23 | 914,524 | 572,752.66 |
| RTBRISCOE | 3.02 | 3.02 | 3.32 | 3.00 | 3.32 | 0.30 | 9.93 | 3.26 | 151 | 9,712,128 | 31,661,352.48 |
| SCOA | 1.73 | 1.73 | 1.90 | 1.90 | 1.90 | 0.17 | 9.83 | 1.90 | 11 | 299,269 | 568,611.10 |
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 0.00 | 4103.10 | 12 | 1,502 | 6,162,856.20 | ||
| SFSREIT | 163.15 | 163.15 | 163.15 | 0.00 | 0.00 | 179.45 | 4 | 12,362 | 2,218,355.80 | ||
| SKYAVN | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -1.00 | -4.00 | 24.12 | 14 | 120,730 | 2,912,205.00 |
| SOVRENINS | 0.67 | 0.67 | 0.64 | 0.61 | 0.63 | -0.04 | -5.97 | 0.61 | 41 | 10,451,153 | 6,386,143.00 |
| STANBIC | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 57.71 | 62 | 111,660 | 6,443,473.50 | ||
| STERLINGNG | 3.97 | 3.97 | 4.00 | 4.00 | 4.00 | 0.03 | 0.76 | 4.00 | 70 | 10,403,428 | 41,618,363.70 |
| SUNUASSUR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00 | 1.35 | 19 | 309,466 | 417,293.53 |
| TANTALIZER | 0.71 | 0.71 | 0.71 | 0.70 | 0.71 | 0.00 | 0.00 | 0.72 | 55 | 1,161,344 | 833,479.45 |
| THOMASWY | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.69 | 9 | 107,052 | 180,836.12 | ||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 614.52 | 54 | 23,032 | 14,153,716.30 | ||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 83.90 | 21 | 3,487 | 292,558.40 | ||
| TRANSCORP | 11.05 | 11.05 | 11.15 | 11.00 | 11.15 | 0.10 | 0.90 | 11.05 | 221 | 5,702,869 | 63,042,789.95 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 0.00 | 272.91 | 121 | 164,907 | 45,004,477.00 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 6 | 25,000 | 93,000.00 | ||
| UACN | 23.15 | 23.15 | 23.15 | 0.00 | 0.00 | 21.28 | 120 | 2,799,468 | 59,576,970.65 | ||
| UBA | 24.00 | 24.00 | 24.10 | 23.75 | 23.90 | -0.10 | -0.42 | 23.97 | 515 | 31,107,568 | 745,582,105.85 |
| UCAP | 18.00 | 18.00 | 18.45 | 18.00 | 18.00 | 0.00 | 0.00 | 18.07 | 217 | 8,584,053 | 155,071,753.70 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.98 | 30 | 379,800 | 7,207,537.70 |
| UNIVINSURE | 0.39 | 0.37 | 0.37 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 56 | 12,096,336 | 4,394,429.50 |
| UPDC | 1.48 | 1.48 | 1.62 | 1.62 | 1.62 | 0.14 | 9.46 | 1.62 | 58 | 2,121,636 | 3,437,010.32 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.03 | 54 | 1,003,566 | 5,048,288.15 |
| UPL | 2.43 | 2.43 | 2.43 | 0.00 | 0.00 | 2.33 | 12 | 49,069 | 114,305.95 | ||
| VERITASKAP | 1.41 | 1.39 | 1.44 | 1.39 | 1.41 | 0.00 | 0.00 | 1.42 | 82 | 5,990,884 | 8,494,966.87 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 40.50 | 15 | 22,443 | 908,941.50 | ||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 18.12 | 23 | 136,642 | 2,476,083.50 | ||
| WAPCO | 36.15 | 36.15 | 36.20 | 36.10 | 36.15 | 0.00 | 0.00 | 36.12 | 121 | 2,614,751 | 94,457,302.45 |
| WAPIC | 0.79 | 0.79 | 0.79 | 0.75 | 0.79 | 0.00 | 0.00 | 0.79 | 36 | 1,980,516 | 1,556,072.35 |
| WEMABANK | 6.45 | 6.45 | 6.45 | 6.25 | 6.40 | -0.05 | -0.78 | 6.30 | 79 | 2,762,708 | 17,398,728.85 |
| ZENITHBANK | 37.00 | 37.00 | 37.65 | 36.70 | 37.00 | 0.00 | 0.00 | 36.96 | 522 | 19,274,929 | 712,449,831.45 |
| TOTAL TRANSACTION (115) | 9,575 | 390,096,384 | 7,973,128,516.00 |
