| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.63 | 6 | 14,701 | 38,615.97 | |||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.77 | 19 | 241,289 | 186,565.16 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.84 | 6 | 27,120 | 49,918.40 | |||
| ACCESSCORP | 19.15 | 19.15 | 19.25 | 18.90 | 19.00 | -0.15 | -0.78 | 19.03 | 739 | 23,307,858 | 443,600,935.60 |
| AFRIPRUD | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 9.46 | 87 | 1,235,689 | 11,690,558.75 |
| AIICO | 1.01 | 1.01 | 1.02 | 1.00 | 1.02 | 0.01 | 0.99 | 1.01 | 94 | 9,136,213 | 9,213,415.49 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2185.13 | 24 | 3,474 | 7,591,134.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.05 | 3 | 218 | 1,536.90 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 3 | 5,020 | 9,940.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.04 | 14 | 28,999 | 436,251.40 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.87 | 11 | 3,534 | 172,695.20 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 35 | 12,537 | 1,616,019.30 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.91 | 81 | 22,837 | 7,968,136.80 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 18.58 | 39 | 171,771 | 3,191,628.10 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.09 | 14 | 27,658 | 942,949.30 | |||
| CAVERTON | 1.47 | 1.47 | 1.50 | 1.50 | 1.50 | 0.03 | 2.04 | 1.42 | 22 | 254,046 | 361,537.63 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.15 | 8 | 18,891 | 59,424.30 | |||
| CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.10 | 0.00 | 0.00 | 2.09 | 38 | 2,030,928 | 4,251,490.75 |
| CONHALLPLC | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -0.10 | -7.14 | 1.30 | 9 | 639,673 | 832,342.23 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 124.61 | 45 | 28,500 | 3,551,408.75 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.91 | 19 | 192,480 | 368,404.66 | |||
| CUSTODIAN | 9.40 | 9.40 | 10.20 | 10.20 | 10.20 | 0.80 | 8.51 | 10.11 | 36 | 409,794 | 4,142,960.80 |
| CUTIX | 5.89 | 5.89 | 5.33 | 5.33 | 5.33 | -0.56 | -9.51 | 5.44 | 143 | 1,485,696 | 8,084,000.09 |
| CWG | 6.50 | 6.50 | 6.50 | 0.00 | 5.92 | 10 | 233,578 | 1,381,642.80 | |||
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 11 | 58,106 | 27,553.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 63 | 91,030 | 53,807,833.00 | |||
| DANGSUGAR | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.00 | -2.56 | 38.62 | 174 | 1,070,414 | 41,336,482.60 |
| DEAPCAP | 0.56 | 0.56 | 0.56 | 0.00 | 0.53 | 14 | 344,421 | 183,305.76 | |||
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 2.99 | 23 | 564,371 | 1,687,425.00 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.15 | 1 | 1 | 19.15 | |||
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 16.37 | 52 | 448,792 | 7,347,946.50 | |||
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 20.64 | 41 | 180,088 | 3,717,452.30 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.48 | 5 | 1,061 | 5,813.00 | |||
| FBNH | 21.50 | 21.50 | 21.10 | 20.90 | 20.90 | -0.60 | -2.79 | 21.01 | 253 | 21,995,332 | 462,027,258.80 |
| FCMB | 8.00 | 7.90 | 7.90 | 7.30 | 7.30 | -0.70 | -8.75 | 7.62 | 226 | 16,421,141 | 125,196,710.85 |
| FIDELITYBK | 10.70 | 10.70 | 10.70 | 10.50 | 10.60 | -0.10 | -0.93 | 10.51 | 293 | 53,418,337 | 561,618,388.20 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.44 | 31 | 235,001 | 3,159,432.45 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 45.14 | 39 | 129,569 | 5,848,935.65 | |||
| FTNCOCOA | 1.63 | 1.63 | 1.65 | 1.54 | 1.58 | -0.05 | -3.07 | 1.61 | 41 | 2,549,910 | 4,113,178.98 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 25 | 2,423 | 2,180,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.90 | 2 | 9 | 26.14 | |||
| GTCO | 45.00 | 45.00 | 45.00 | 43.20 | 44.75 | -0.25 | -0.56 | 44.65 | 460 | 27,049,193 | 1,207,671,538.55 |
| GUINNESS | 64.05 | 64.05 | 63.50 | 63.50 | 63.50 | -0.55 | -0.86 | 63.44 | 57 | 425,573 | 26,998,542.00 |
| HONYFLOUR | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.05 | -1.56 | 3.16 | 65 | 1,379,626 | 4,358,176.69 |
| IKEJAHOTEL | 7.10 | 7.10 | 7.10 | 0.00 | 7.05 | 21 | 78,293 | 551,810.40 | |||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.00 | 4 | 10,570 | 137,410.95 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 2 | 1,450 | 10,005.00 | |||
| INTBREW | 4.07 | 4.07 | 4.07 | 0.00 | 4.23 | 45 | 603,190 | 2,552,658.54 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.49 | 6 | 105,502 | 156,975.56 | |||
| JAIZBANK | 2.16 | 2.16 | 2.18 | 2.13 | 2.17 | 0.01 | 0.46 | 2.16 | 104 | 8,071,489 | 17,413,466.40 |
| JAPAULGOLD | 1.90 | 1.80 | 1.94 | 1.80 | 1.91 | 0.01 | 0.53 | 1.90 | 93 | 4,127,219 | 7,860,769.98 |
| JBERGER | 92.50 | 92.50 | 92.50 | 0.00 | 89.26 | 44 | 137,855 | 12,304,323.85 | |||
| JOHNHOLT | 2.83 | 2.83 | 2.83 | 0.00 | 2.58 | 10 | 60,714 | 156,339.35 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 8 | 14,054 | 120,161.70 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.56 | 6 | 101,157 | 360,185.24 | |||
| LINKASSURE | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -0.07 | -7.53 | 0.87 | 23 | 938,867 | 813,613.47 |
| LIVESTOCK | 2.30 | 2.30 | 2.41 | 2.29 | 2.39 | 0.09 | 3.91 | 2.33 | 71 | 6,506,079 | 15,153,771.30 |
| MANSARD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00 | 4.95 | 51 | 794,434 | 3,928,921.64 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.73 | 15 | 155,306 | 890,300.20 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 2 | 2,001 | 10,005.41 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.49 | 1 | 1 | 4.49 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.56 | 12 | 3,770 | 450,724.20 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 198.82 | 247 | 263,000 | 52,289,142.10 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 39,733 | 401,303.30 | |||
| NAHCO | 39.40 | 39.40 | 37.00 | 37.00 | 37.00 | -2.40 | -6.09 | 36.58 | 77 | 1,511,646 | 55,297,432.40 |
| NASCON | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -0.75 | -2.16 | 33.93 | 43 | 423,975 | 14,386,766.55 |
| NB | 29.75 | 29.75 | 29.80 | 29.80 | 29.80 | 0.05 | 0.17 | 29.80 | 110 | 17,190,514 | 512,207,947.35 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.40 | 1 | 1 | 4.40 | |||
| NEIMETH | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00 | 1.86 | 14 | 418,447 | 778,942.46 |
| NEM | 8.00 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 8.01 | 23 | 1,405,812 | 11,259,401.80 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 846.83 | 57 | 20,320 | 17,207,651.50 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 21.46 | 37 | 538,566 | 11,559,936.95 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.80 | 14 | 3,095 | 346,021.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 31,849 | 1,385,431.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.25 | 1 | 1 | 62.25 | |||
| NSLTECH | 0.48 | 0.48 | 0.48 | 0.44 | 0.46 | -0.02 | -4.17 | 0.45 | 19 | 1,528,104 | 688,239.90 |
| OANDO | 17.95 | 17.95 | 18.60 | 17.95 | 18.50 | 0.55 | 3.06 | 18.27 | 413 | 13,077,491 | 238,960,415.25 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 311.76 | 56 | 74,536 | 23,237,532.90 | |||
| OMATEK | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.64 | 18 | 950,888 | 611,970.93 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 354.65 | 44 | 75,189 | 26,665,798.50 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 15 | 14,865,800 | 7,609,124.00 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.11 | 10 | 8,341 | 151,024.10 | |||
| REDSTAREX | 3.95 | 3.80 | 3.80 | 3.80 | 3.80 | -0.15 | -3.80 | 3.89 | 29 | 449,785 | 1,748,740.18 |
| ROYALEX | 0.67 | 0.67 | 0.68 | 0.64 | 0.65 | -0.02 | -2.99 | 0.65 | 36 | 1,439,860 | 941,826.88 |
| RTBRISCOE | 0.67 | 0.67 | 0.67 | 0.00 | 0.66 | 21 | 159,434 | 104,797.43 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.13 | 1 | 1 | 2.13 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3451.07 | 28 | 10,481 | 36,170,699.40 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 225 | 25,087.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.00 | 2 | 150 | 3,300.00 | |||
| SOVRENINS | 0.55 | 0.55 | 0.60 | 0.52 | 0.55 | 0.00 | 0.00 | 0.57 | 47 | 3,891,581 | 2,228,470.51 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 53.71 | 32 | 27,800 | 1,493,065.00 | |||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.90 | 4.00 | 0.00 | 0.00 | 3.97 | 65 | 3,905,906 | 15,507,136.80 |
| SUNUASSUR | 1.35 | 1.35 | 1.35 | 0.00 | 1.30 | 14 | 123,774 | 160,338.24 | |||
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 9 | 122,041 | 58,132.54 | |||
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 2.11 | 1 | 1 | 2.11 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 406.70 | 35 | 16,160 | 6,572,300.80 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 91.56 | 42 | 10,324 | 945,230.00 | |||
| TRANSCORP | 11.95 | 11.95 | 11.95 | 11.70 | 11.70 | -0.25 | -2.09 | 11.84 | 267 | 12,433,898 | 147,188,331.20 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.35 | 3 | 5,976 | 8,067.60 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 84 | 66,027 | 22,224,688.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 1 | 3.72 | |||
| UACN | 15.60 | 15.60 | 15.95 | 15.60 | 15.95 | 0.35 | 2.24 | 15.61 | 66 | 3,829,570 | 59,764,582.50 |
| UBA | 21.55 | 21.55 | 21.80 | 20.95 | 20.95 | -0.60 | -2.78 | 21.13 | 581 | 19,574,116 | 413,544,957.00 |
| UCAP | 37.00 | 37.00 | 38.40 | 37.50 | 38.00 | 1.00 | 2.70 | 37.89 | 539 | 14,853,859 | 562,747,014.55 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 2 | 164 | 6,601.00 | |||
| UNILEVER | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.08 | 40 | 375,315 | 6,786,767.85 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 2 | 3,001 | 21,907.90 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 43 | 3,074,654 | 1,027,901.81 |
| UPDC | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 | 1.28 | 18 | 359,601 | 461,380.01 |
| UPDCREIT | 4.80 | 4.80 | 4.55 | 4.50 | 4.50 | -0.30 | -6.25 | 4.60 | 26 | 626,518 | 2,878,874.00 |
| UPL | 2.27 | 2.27 | 2.30 | 2.30 | 2.30 | 0.03 | 1.32 | 2.29 | 9 | 292,376 | 670,197.40 |
| VERITASKAP | 1.04 | 1.04 | 1.02 | 1.00 | 1.00 | -0.04 | -3.85 | 1.00 | 100 | 13,083,871 | 13,113,174.34 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.83 | 15 | 23,121 | 943,962.40 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 18.57 | 27 | 38,586 | 716,470.20 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 36.93 | 80 | 870,240 | 32,141,898.65 |
| WAPIC | 0.77 | 0.77 | 0.80 | 0.77 | 0.80 | 0.03 | 3.90 | 0.77 | 44 | 1,415,297 | 1,095,820.07 |
| WEMABANK | 6.25 | 6.25 | 6.25 | 0.00 | 5.98 | 189 | 4,433,664 | 26,535,282.45 | |||
| ZENITHBANK | 36.90 | 36.90 | 36.95 | 35.55 | 35.95 | -0.95 | -2.57 | 36.07 | 564 | 40,593,038 | 1,464,160,737.35 |
| TOTAL TRANSACTION (118) | 8,174 | 366,146,577 | 6,880,943,578 |
