| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.89 | 4 | 3,000 | 8,665.00 | |||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.78 | 23 | 148,477 | 115,434.97 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.90 | 6 | 9,420 | 17,898.00 | |||
| ACCESSCORP | 19.40 | 19.40 | 19.40 | 19.25 | 19.35 | -0.05 | -0.26 | 19.33 | 675 | 20,399,847 | 394,315,618.45 |
| AFRIPRUD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00 | 9.79 | 94 | 1,107,918 | 10,844,062.20 |
| AIICO | 1.02 | 1.02 | 1.05 | 1.02 | 1.02 | 0.00 | 0.00 | 1.04 | 126 | 12,265,249 | 12,712,429.01 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2214.59 | 10 | 176 | 389,767.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.05 | 1 | 200 | 1,410.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.63 | 12 | 10,789 | 168,645.25 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.75 | 4 | 300 | 14,325.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 37 | 27,380 | 3,529,282.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 33 | 19,855 | 6,790,410.00 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 18.32 | 39 | 80,155 | 1,468,681.20 | |||
| CAP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.94 | 32 | 1,551,014 | 55,742,509.45 |
| CAVERTON | 1.40 | 1.40 | 1.47 | 1.47 | 1.47 | 0.07 | 5.00 | 1.49 | 14 | 232,452 | 345,460.50 |
| CHAMPION | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -0.13 | -3.79 | 3.28 | 18 | 603,355 | 1,981,177.05 |
| CHAMS | 2.12 | 2.12 | 2.14 | 2.05 | 2.12 | 0.00 | 0.00 | 2.11 | 79 | 6,056,301 | 12,808,083.22 |
| CONHALLPLC | 1.35 | 1.35 | 1.40 | 1.30 | 1.39 | 0.04 | 2.96 | 1.34 | 22 | 4,614,600 | 6,184,044.92 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 124.55 | 57 | 43,436 | 5,409,848.40 | |||
| CORNERST | 1.98 | 1.98 | 1.98 | 0.00 | 1.96 | 15 | 141,917 | 278,271.82 | |||
| CUSTODIAN | 10.00 | 10.00 | 9.50 | 9.40 | 9.40 | -0.60 | -6.00 | 9.53 | 61 | 909,115 | 8,666,407.75 |
| CUTIX | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.85 | 108 | 2,529,108 | 14,784,282.19 |
| CWG | 6.75 | 6.75 | 6.50 | 6.10 | 6.50 | -0.25 | -3.70 | 6.26 | 48 | 1,551,088 | 9,715,581.30 |
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.48 | 18 | 366,366 | 174,270.82 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 60 | 110,860 | 65,529,346.00 | |||
| DANGSUGAR | 40.50 | 40.50 | 40.50 | 0.00 | 40.52 | 172 | 1,429,861 | 57,932,663.45 | |||
| DEAPCAP | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 26 | 1,433,718 | 733,710.84 |
| ELLAHLAKES | 2.97 | 2.97 | 3.00 | 2.98 | 2.98 | 0.01 | 0.34 | 2.99 | 89 | 4,958,329 | 14,840,977.70 |
| ETERNA | 18.00 | 18.00 | 18.00 | 0.00 | 16.91 | 43 | 462,448 | 7,819,042.55 | |||
| ETI | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.99 | 45 | 606,840 | 13,343,663.05 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 15 | 219,715 | 1,208,432.50 | |||
| FBNH | 22.05 | 22.05 | 22.00 | 21.70 | 21.85 | -0.20 | -0.91 | 21.83 | 246 | 2,994,097 | 65,361,052.80 |
| FCMB | 7.70 | 7.70 | 7.65 | 7.50 | 7.60 | -0.10 | -1.30 | 7.54 | 140 | 7,690,137 | 57,995,488.55 |
| FIDELITYBK | 10.80 | 10.80 | 10.80 | 10.50 | 10.80 | 0.00 | 0.00 | 10.67 | 320 | 14,012,014 | 149,576,320.00 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.45 | 32 | 438,718 | 5,900,847.65 | |||
| FLOURMILL | 45.00 | 45.00 | 46.00 | 45.00 | 46.00 | 1.00 | 2.22 | 45.08 | 90 | 1,237,256 | 55,778,214.25 |
| FTNCOCOA | 1.70 | 1.70 | 1.87 | 1.63 | 1.70 | 0.00 | 0.00 | 1.78 | 108 | 4,891,999 | 8,705,163.37 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 32 | 2,923 | 2,630,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 1 | 100 | 284.00 | |||
| GTCO | 45.00 | 45.00 | 45.05 | 45.00 | 45.05 | 0.05 | 0.11 | 45.01 | 416 | 4,483,111 | 201,785,026.20 |
| GUINNESS | 64.05 | 64.05 | 64.05 | 0.00 | 62.73 | 33 | 33,251 | 2,085,802.80 | |||
| HONYFLOUR | 3.17 | 3.17 | 3.18 | 3.18 | 3.18 | 0.01 | 0.32 | 3.20 | 37 | 442,240 | 1,416,552.20 |
| IKEJAHOTEL | 6.60 | 6.60 | 7.10 | 6.65 | 7.10 | 0.50 | 7.58 | 7.00 | 56 | 1,291,097 | 9,033,760.75 |
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 13.04 | 7 | 8,350 | 108,900.00 | |||
| INTBREW | 3.68 | 3.68 | 3.70 | 3.70 | 3.70 | 0.02 | 0.54 | 3.91 | 71 | 1,940,476 | 7,591,500.92 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.48 | 1.57 | 0.00 | 0.00 | 1.53 | 16 | 768,102 | 1,173,959.24 |
| JAIZBANK | 2.18 | 2.18 | 2.19 | 2.16 | 2.16 | -0.02 | -0.92 | 2.17 | 96 | 20,784,132 | 45,110,454.35 |
| JAPAULGOLD | 1.90 | 1.90 | 1.90 | 1.86 | 1.90 | 0.00 | 0.00 | 1.88 | 93 | 9,103,671 | 17,149,523.88 |
| JBERGER | 92.50 | 92.50 | 92.50 | 0.00 | 86.60 | 57 | 192,783 | 16,695,388.05 | |||
| JOHNHOLT | 3.14 | 3.14 | 2.83 | 2.83 | 2.83 | -0.31 | -9.87 | 2.84 | 10 | 138,662 | 394,451.24 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 14 | 7,087 | 60,593.85 | |||
| LEARNAFRCA | 3.85 | 3.85 | 3.95 | 3.95 | 3.95 | 0.10 | 2.60 | 3.95 | 13 | 199,000 | 785,132.50 |
| LINKASSURE | 0.87 | 0.87 | 0.93 | 0.93 | 0.93 | 0.06 | 6.90 | 0.90 | 12 | 209,682 | 189,585.84 |
| LIVESTOCK | 2.38 | 2.38 | 2.44 | 2.30 | 2.41 | 0.03 | 1.26 | 2.39 | 97 | 3,734,618 | 8,932,366.98 |
| MANSARD | 5.10 | 5.10 | 5.10 | 4.96 | 4.96 | -0.14 | -2.75 | 5.00 | 72 | 799,280 | 3,999,475.87 |
| MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.86 | 16 | 85,300 | 500,271.40 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.81 | 6 | 11,026 | 53,019.62 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 4 | 5,567 | 25,047.39 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.40 | 12 | 93,665 | 11,183,601.00 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 199.73 | 310 | 598,590 | 119,556,730.20 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 10 | 1,017 | 10,271.70 | |||
| NAHCO | 39.40 | 39.40 | 39.40 | 0.00 | 38.97 | 112 | 1,293,729 | 50,419,810.05 | |||
| NASCON | 35.40 | 35.40 | 35.40 | 0.00 | 34.87 | 45 | 1,198,831 | 41,802,904.55 | |||
| NB | 29.75 | 29.75 | 29.75 | 0.00 | 29.87 | 68 | 540,845 | 16,153,974.10 | |||
| NEIMETH | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 | -0.53 | 1.85 | 33 | 854,099 | 1,581,027.00 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.36 | 19 | 352,531 | 2,947,063.00 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 834.72 | 74 | 33,484 | 27,949,612.90 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 0.00 | 22.22 | 18 | 57,755 | 1,283,209.05 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.56 | 21 | 4,691 | 523,319.50 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 14 | 609.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 2 | 110 | 6,187.50 | |||
| NSLTECH | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 9 | 417,375 | 220,683.40 |
| OANDO | 17.60 | 17.60 | 18.00 | 17.70 | 18.00 | 0.40 | 2.27 | 17.91 | 247 | 3,500,313 | 62,680,431.70 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 307.09 | 46 | 18,365 | 5,639,734.70 | |||
| OMATEK | 0.74 | 0.74 | 0.71 | 0.67 | 0.67 | -0.07 | -9.46 | 0.70 | 26 | 1,763,163 | 1,237,887.15 |
| PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 358.23 | 58 | 49,586 | 17,763,253.20 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 28 | 16,812,135 | 8,586,420.55 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.44 | 25 | 67,574 | 1,246,329.70 | |||
| REDSTAREX | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00 | 4.00 | 22 | 150,845 | 603,779.76 |
| ROYALEX | 0.67 | 0.67 | 0.67 | 0.00 | 0.68 | 7 | 62,193 | 42,499.24 | |||
| RTBRISCOE | 0.73 | 0.73 | 0.73 | 0.00 | 0.71 | 11 | 108,202 | 76,869.79 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.97 | 3 | 1,923 | 3,786.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3509.92 | 55 | 10,703 | 37,566,716.70 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.00 | 1 | 500 | 11,000.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.50 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 19 | 460,880 | 230,123.00 |
| STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 54.12 | 52 | 71,459 | 3,867,585.25 | |||
| STERLINGNG | 4.00 | 4.00 | 3.95 | 3.83 | 3.90 | -0.10 | -2.50 | 3.91 | 84 | 2,087,145 | 8,159,044.65 |
| SUNUASSUR | 1.35 | 1.35 | 1.35 | 0.00 | 1.24 | 5 | 47,700 | 59,338.00 | |||
| TANTALIZER | 0.49 | 0.49 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12 | 0.45 | 65 | 3,507,621 | 1,593,994.89 |
| THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 1.95 | 3 | 20,000 | 39,000.00 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 411.47 | 52 | 47,778 | 19,659,111.70 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.63 | 3 | 2,106 | 5,541.50 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.75 | 20 | 5,507 | 494,276.25 | |||
| TRANSCORP | 12.00 | 12.00 | 12.00 | 11.60 | 12.00 | 0.00 | 0.00 | 11.82 | 252 | 8,683,514 | 102,653,714.60 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.30 | 3 | 19,014 | 24,718.20 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 44 | 77,779 | 26,180,411.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 55 | 204.60 | |||
| UACN | 15.15 | 15.15 | 15.35 | 15.35 | 15.35 | 0.20 | 1.32 | 15.35 | 92 | 5,824,304 | 89,391,559.40 |
| UBA | 23.05 | 23.05 | 23.00 | 22.70 | 22.70 | -0.35 | -1.52 | 22.86 | 446 | 10,826,594 | 247,480,579.45 |
| UCAP | 38.90 | 38.90 | 39.50 | 38.60 | 38.65 | -0.25 | -0.64 | 39.18 | 721 | 20,854,104 | 817,098,013.60 |
| UNILEVER | 18.10 | 18.10 | 18.10 | 0.00 | 18.01 | 73 | 673,184 | 12,122,168.60 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 4 | 8,796 | 64,210.80 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 40 | 10,451,448 | 3,597,003.93 |
| UPDC | 1.35 | 1.35 | 1.32 | 1.23 | 1.31 | -0.04 | -2.96 | 1.27 | 25 | 2,041,603 | 2,599,546.95 |
| UPDCREIT | 4.80 | 4.80 | 4.85 | 4.80 | 4.80 | 0.00 | 0.00 | 4.84 | 25 | 1,121,541 | 5,429,123.80 |
| UPL | 2.52 | 2.52 | 2.30 | 2.27 | 2.27 | -0.25 | -9.92 | 2.29 | 15 | 799,200 | 1,831,616.00 |
| VERITASKAP | 1.01 | 1.01 | 1.04 | 1.00 | 1.01 | 0.00 | 0.00 | 1.02 | 123 | 22,505,316 | 23,025,735.62 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.58 | 19 | 34,189 | 1,387,433.10 | |||
| VITAFOAM | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -0.50 | -2.63 | 18.30 | 40 | 697,684 | 12,767,022.85 |
| WAPCO | 36.70 | 36.70 | 36.70 | 0.00 | 36.37 | 97 | 363,942 | 13,238,215.65 | |||
| WAPIC | 0.79 | 0.79 | 0.79 | 0.76 | 0.77 | -0.02 | -2.53 | 0.78 | 40 | 1,326,043 | 1,031,087.91 |
| WEMABANK | 6.40 | 6.40 | 6.45 | 5.80 | 6.15 | -0.25 | -3.91 | 5.97 | 234 | 12,144,991 | 72,555,387.05 |
| ZENITHBANK | 37.50 | 37.50 | 37.55 | 36.75 | 36.90 | -0.60 | -1.60 | 37.26 | 419 | 10,130,406 | 377,495,473.70 |
| TOTAL TRANSACTION (113) | 8,361 | 280,224,109 | 3,624,092,240 |
