| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.28 | 2.28 | 2.28 | 0.00 | 2.36 | 8 | 27,555 | 65,078.50 | |||
| ABCTRANS | 0.90 | 0.90 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 14 | 666,568 | 659,902.32 |
| ACADEMY | 2.89 | 2.89 | 2.89 | 0.00 | 2.92 | 19 | 36,492 | 106,488.80 | |||
| ACCESSCORP | 19.50 | 19.50 | 19.60 | 19.40 | 19.60 | 0.10 | 0.51 | 19.52 | 400 | 12,447,065 | 242,975,622.60 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 9.05 | 42 | 121,484 | 1,099,600.25 | |||
| AIICO | 1.11 | 1.11 | 1.16 | 1.11 | 1.14 | 0.03 | 2.70 | 1.14 | 118 | 7,059,471 | 8,051,570.63 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2,360.01 | 15 | 328 | 774,083.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 3 | 5,800 | 40,602.25 | |||
| BERGER | 21.60 | 21.60 | 21.60 | 0.00 | 19.67 | 33 | 120,625 | 2,372,678.40 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 45.09 | 10 | 20,120 | 907,257.70 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 104.05 | 83 | 37,762 | 3,928,999.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 40 | 6,371 | 2,264,890.50 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 17.98 | 37 | 455,557 | 8,188,808.45 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.31 | 10 | 9,310 | 300,836.20 | |||
| CAVERTON | 3.06 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30 | 9.80 | 3.36 | 97 | 7,892,445 | 26,518,615.20 |
| CHAMPION | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | -0.23 | -7.19 | 2.97 | 20 | 701,376 | 2,082,855.92 |
| CHAMS | 2.11 | 2.11 | 2.12 | 2.08 | 2.10 | -0.01 | -0.47 | 2.11 | 78 | 3,242,713 | 6,826,160.76 |
| CILEASING | 4.11 | 4.11 | 4.11 | 0.00 | 4.16 | 39 | 598,254 | 2,488,670.24 | |||
| CONHALLPLC | 1.52 | 1.52 | 1.50 | 1.41 | 1.48 | -0.04 | -2.63 | 1.43 | 18 | 1,432,019 | 2,047,748.66 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 22 | 36,956 | 5,587,747.20 | |||
| CORNERST | 2.44 | 2.44 | 2.45 | 2.40 | 2.40 | -0.04 | -1.64 | 2.42 | 28 | 729,123 | 1,764,541.01 |
| CUSTODIAN | 13.00 | 13.00 | 13.00 | 0.00 | 12.56 | 33 | 142,358 | 1,788,383.50 | |||
| CUTIX | 2.70 | 2.70 | 2.80 | 2.62 | 2.70 | 0.00 | 0.00 | 2.71 | 123 | 5,789,486 | 15,695,687.72 |
| CWG | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.51 | 32 | 759,585 | 4,186,368.55 |
| DAARCOMM | 0.71 | 0.71 | 0.75 | 0.74 | 0.75 | 0.04 | 5.63 | 0.73 | 38 | 1,794,341 | 1,315,787.22 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 69 | 6,028 | 2,886,206.40 | |||
| DANGSUGAR | 36.00 | 36.00 | 36.00 | 35.65 | 35.65 | -0.35 | -0.97 | 35.95 | 179 | 1,910,401 | 68,679,785.55 |
| DEAPCAP | 0.84 | 0.84 | 0.92 | 0.89 | 0.92 | 0.08 | 9.52 | 0.91 | 63 | 4,159,046 | 3,796,091.63 |
| ELLAHLAKES | 3.08 | 3.08 | 3.08 | 3.04 | 3.08 | 0.00 | 0.00 | 3.05 | 44 | 1,320,512 | 4,032,503.20 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 1 | 16 | 336.00 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 28.29 | 151 | 1,489,179 | 42,135,516.90 | |||
| ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.01 | 70 | 4,097,747 | 98,391,982.30 |
| ETRANZACT | 8.00 | 8.00 | 8.00 | 0.00 | 7.22 | 11 | 29,955 | 216,231.00 | |||
| FBNH | 33.90 | 33.00 | 33.00 | 30.55 | 30.55 | -3.35 | -9.88 | 31.18 | 546 | 9,551,152 | 297,761,336.45 |
| FCMB | 7.60 | 7.60 | 8.30 | 7.60 | 7.75 | 0.15 | 1.97 | 7.85 | 242 | 14,041,647 | 110,183,810.85 |
| FIDELITYBK | 11.30 | 11.30 | 12.40 | 12.35 | 12.40 | 1.10 | 9.73 | 12.30 | 513 | 48,729,943 | 599,420,742.85 |
| FIDSON | 13.20 | 14.50 | 14.50 | 14.50 | 14.50 | 1.30 | 9.85 | 14.50 | 27 | 600,995 | 8,714,427.50 |
| FLOURMILL | 57.00 | 57.00 | 57.00 | 56.00 | 56.00 | -1.00 | -1.75 | 56.40 | 199 | 2,862,249 | 161,419,196.45 |
| FTNCOCOA | 1.73 | 1.73 | 1.73 | 1.56 | 1.63 | -0.10 | -5.78 | 1.63 | 65 | 5,962,653 | 9,700,722.40 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1042.92 | 100 | 27,941 | 29,140,108.10 | |||
| GTCO | 46.40 | 46.40 | 46.25 | 46.00 | 46.25 | -0.15 | -0.32 | 46.02 | 291 | 14,755,641 | 679,126,862.05 |
| GUINEAINS | 0.49 | 0.49 | 0.49 | 0.00 | 0.51 | 19 | 452,622 | 228,940.49 | |||
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.81 | 41 | 634,241 | 38,567,602.50 | |||
| HONYFLOUR | 5.41 | 5.95 | 5.95 | 4.87 | 4.87 | -0.54 | -9.98 | 5.34 | 509 | 26,084,256 | 139,333,492.20 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 15 | 30,160 | 212,730.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 7 | 3,087 | 97,240.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 2 | 7,511 | 52,577.00 | |||
| INTBREW | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 | 4.41 | 45 | 1,404,473 | 6,197,963.39 |
| INTENEGINS | 1.58 | 1.58 | 1.59 | 1.58 | 1.59 | 0.01 | 0.63 | 1.58 | 11 | 1,171,465 | 1,853,338.74 |
| JAIZBANK | 2.28 | 2.28 | 2.28 | 2.22 | 2.25 | -0.03 | -1.32 | 2.27 | 85 | 1,723,859 | 3,907,633.06 |
| JAPAULGOLD | 2.56 | 2.56 | 2.60 | 2.40 | 2.50 | -0.06 | -2.34 | 2.44 | 176 | 106,663,403 | 259,812,153.95 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 126.88 | 76 | 56,953 | 7,226,160.85 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 2.78 | 5 | 86,767 | 241,570.26 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 2,400 | 22,248.00 | |||
| LEARNAFRCA | 3.62 | 3.62 | 3.62 | 0.00 | 3.51 | 10 | 5,752 | 20,171.66 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.00 | 0.99 | 6 | 29,324 | 28,897.76 | |||
| LIVESTOCK | 2.40 | 2.40 | 2.50 | 2.50 | 2.50 | 0.10 | 4.17 | 2.56 | 54 | 966,168 | 2,475,195.99 |
| MANSARD | 5.15 | 5.15 | 5.17 | 5.03 | 5.03 | -0.12 | -2.33 | 5.12 | 87 | 2,847,608 | 14,591,209.79 |
| MAYBAKER | 7.00 | 7.00 | 7.35 | 7.00 | 7.00 | 0.00 | 0.00 | 7.08 | 55 | 2,571,262 | 18,192,633.20 |
| MEYER | 6.41 | 6.41 | 6.41 | 0.00 | 6.72 | 18 | 301,409 | 2,025,089.70 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.24 | 3 | 2,900 | 12,301.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.57 | 10 | 3,712 | 443,838.00 | |||
| MTNN | 192.00 | 192.00 | 192.00 | 0.00 | 191.24 | 255 | 690,438 | 132,041,180.60 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 1 | 3 | 30.30 | |||
| NAHCO | 34.60 | 34.60 | 34.60 | 0.00 | 34.39 | 53 | 656,458 | 22,578,671.55 | |||
| NASCON | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -0.50 | -1.45 | 33.99 | 111 | 3,743,494 | 127,238,743.30 |
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.04 | 76 | 1,312,016 | 36,786,983.50 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 6,500 | 25,285.00 | |||
| NEIMETH | 2.10 | 2.10 | 2.05 | 2.00 | 2.00 | -0.10 | -4.76 | 2.03 | 34 | 1,003,154 | 2,034,133.10 |
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 7.67 | 33 | 341,771 | 2,621,539.05 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 891.70 | 68 | 19,135 | 17,062,708.70 | |||
| NGXGROUP | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.00 | 0.00 | 21.09 | 42 | 288,894 | 6,093,877.20 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.00 | 7 | 3,224 | 354,640.00 | |||
| NNFM | 39.15 | 39.15 | 39.15 | 0.00 | 35.65 | 55 | 143,981 | 5,132,954.20 | |||
| NSLTECH | 0.68 | 0.68 | 0.64 | 0.62 | 0.62 | -0.06 | -8.82 | 0.63 | 23 | 1,154,700 | 726,615.00 |
| OANDO | 85.05 | 85.05 | 83.15 | 81.00 | 81.00 | -4.05 | -4.76 | 82.27 | 772 | 7,863,020 | 646,897,931.50 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 381.15 | 44 | 6,408 | 2,442,414.40 | |||
| OMATEK | 0.65 | 0.65 | 0.71 | 0.68 | 0.68 | 0.03 | 4.62 | 0.70 | 19 | 1,394,295 | 980,523.60 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 445.81 | 42 | 59,436 | 26,497,151.50 | |||
| PRESTIGE | 0.50 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00 | 0.50 | 20 | 655,908 | 327,374.00 |
| PZ | 15.65 | 15.65 | 16.65 | 15.70 | 15.80 | 0.15 | 0.96 | 15.88 | 151 | 6,694,954 | 106,344,075.95 |
| REDSTAREX | 3.85 | 3.85 | 3.99 | 3.99 | 3.99 | 0.14 | 3.64 | 3.85 | 18 | 211,860 | 815,287.88 |
| ROYALEX | 0.63 | 0.63 | 0.65 | 0.61 | 0.62 | -0.01 | -1.59 | 0.62 | 36 | 3,463,257 | 2,130,507.63 |
| RTBRISCOE | 3.44 | 3.44 | 3.59 | 3.15 | 3.15 | -0.29 | -8.43 | 3.34 | 112 | 4,166,185 | 13,902,165.69 |
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4,103.10 | 14 | 7,060 | 28,967,886.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 196.26 | 30 | 16,504 | 3,239,151.90 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 26.01 | 10 | 18,733 | 487,275.20 | |||
| SOVRENINS | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -0.03 | -5.00 | 0.58 | 14 | 630,299 | 365,763.00 |
| STANBIC | 55.00 | 55.00 | 55.00 | 0.00 | 56.07 | 60 | 96,895 | 5,433,288.40 | |||
| STERLINGNG | 4.00 | 4.00 | 4.25 | 4.10 | 4.25 | 0.25 | 6.25 | 4.14 | 83 | 4,687,029 | 19,392,303.51 |
| SUNUASSUR | 1.36 | 1.36 | 1.40 | 1.40 | 1.40 | 0.04 | 2.94 | 1.39 | 16 | 1,024,622 | 1,426,104.20 |
| TANTALIZER | 0.68 | 0.68 | 0.65 | 0.62 | 0.62 | -0.06 | -8.82 | 0.64 | 48 | 3,201,379 | 2,034,755.44 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 13 | 205,018 | 405,510.51 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 606.82 | 79 | 197,358 | 119,760,034.60 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 83.20 | 27 | 11,436 | 951,520.65 | |||
| TRANSCORP | 10.70 | 10.70 | 11.00 | 10.70 | 11.00 | 0.30 | 2.80 | 10.87 | 274 | 7,964,546 | 86,537,489.40 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 272.65 | 115 | 238,946 | 65,147,489.10 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 5 | 18.60 | |||
| UACN | 21.50 | 21.50 | 22.20 | 20.50 | 22.20 | 0.70 | 3.26 | 20.52 | 153 | 57,853,966 | 1,187,110,014.35 |
| UBA | 24.00 | 24.00 | 24.75 | 24.00 | 24.65 | 0.65 | 2.71 | 24.48 | 363 | 7,748,321 | 189,701,878.55 |
| UCAP | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.10 | -0.55 | 18.02 | 155 | 2,126,877 | 38,334,024.40 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.99 | 33 | 845,073 | 16,044,803.20 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 880 | 6,336.00 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 0.36 | 33 | 3,727,309 | 1,324,042.19 |
| UPDC | 1.95 | 1.95 | 1.82 | 1.76 | 1.76 | -0.19 | -9.74 | 1.79 | 136 | 5,650,181 | 10,130,689.53 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.17 | 27 | 296,699 | 1,534,394.50 | |||
| UPL | 2.21 | 2.21 | 2.43 | 2.43 | 2.43 | 0.22 | 9.95 | 2.43 | 15 | 881,451 | 2,141,893.93 |
| VERITASKAP | 1.42 | 1.42 | 1.42 | 1.39 | 1.42 | 0.00 | 0.00 | 1.40 | 48 | 1,323,958 | 1,859,617.74 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 8 | 19,081 | 772,780.50 | |||
| VITAFOAM | 20.95 | 20.95 | 22.80 | 22.00 | 22.00 | 1.05 | 5.01 | 22.35 | 80 | 1,149,284 | 25,686,380.95 |
| WAPCO | 37.00 | 37.00 | 36.60 | 36.50 | 36.55 | -0.45 | -1.22 | 36.57 | 144 | 3,741,738 | 136,822,814.55 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 0.79 | 32 | 1,002,739 | 796,543.25 |
| WEMABANK | 6.40 | 6.40 | 6.50 | 6.35 | 6.50 | 0.10 | 1.56 | 6.40 | 105 | 3,779,013 | 24,204,019.40 |
| ZENITHBANK | 36.70 | 36.70 | 37.00 | 36.45 | 37.00 | 0.30 | 0.82 | 36.77 | 477 | 12,059,074 | 443,459,913.70 |
| TOTAL TRANSACTION (114) | 9,738 | 453,112,166 | 6,520,301,364.55 |
