| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.00 | 0.00 | 2.46 | 8 | 277,527,586 | 682,717,851.56 |
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 15 | 247,692 | 142,394.44 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 3 | 5,509 | 11,018.00 | |||
| ACCESSCORP | 16.95 | 16.95 | 17.20 | 16.95 | 17.00 | 0.05 | 0.29 | 17.00 | 766 | 81,935,249 | 1,392,961,249.25 |
| AFRIPRUD | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -0.30 | -4.32 | 6.63 | 69 | 930,577 | 6,172,070.30 |
| AIICO | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | -1.00 | 1.00 | 108 | 5,085,610 | 5,089,687.67 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2008.77 | 26 | 5,893 | 11,837,684.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 608 | 1,216.00 | |||
| BERGER | 14.90 | 14.90 | 15.00 | 15.00 | 15.00 | 0.10 | 0.67 | 14.23 | 56 | 384,125 | 5,465,126.30 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 9 | 22,734 | 1,216,269.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 48 | 7,468 | 962,625.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 49 | 6,985 | 2,388,870.00 | |||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.35 | 50 | 438,570 | 6,730,700.55 | |||
| CAP | 33.25 | 33.25 | 33.25 | 0.00 | 31.03 | 22 | 57,171 | 1,773,957.60 | |||
| CAVERTON | 1.26 | 1.26 | 1.26 | 0.00 | 1.35 | 9 | 94,649 | 128,224.47 | |||
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.88 | 18 | 97,317 | 280,361.00 | |||
| CHAMS | 1.50 | 1.50 | 1.65 | 1.48 | 1.48 | -0.02 | -1.33 | 1.54 | 94 | 7,391,776 | 11,361,069.54 |
| CILEASING | 3.13 | 3.13 | 3.30 | 3.15 | 3.30 | 0.17 | 5.43 | 3.20 | 35 | 1,444,014 | 4,618,364.76 |
| CONHALLPLC | 1.20 | 1.20 | 1.26 | 1.26 | 1.26 | 0.06 | 5.00 | 1.26 | 7 | 510,778 | 645,524.58 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 100.02 | 35 | 15,525 | 1,552,787.85 | |||
| CORNERST | 1.95 | 1.95 | 1.93 | 1.77 | 1.93 | -0.02 | -1.03 | 1.86 | 16 | 503,546 | 939,030.98 |
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.48 | 33 | 980,336 | 9,293,732.95 |
| CUTIX | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.42 | 34 | 592,879 | 2,027,499.00 |
| CWG | 5.40 | 5.40 | 5.85 | 5.85 | 5.85 | 0.45 | 8.33 | 5.81 | 23 | 434,390 | 2,523,732.50 |
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 9 | 169,446 | 96,584.22 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 84 | 4,521 | 2,672,363.10 | |||
| DANGSUGAR | 39.00 | 39.00 | 42.90 | 42.90 | 42.90 | 3.90 | 10.00 | 42.45 | 112 | 703,142 | 29,847,338.60 |
| DEAPCAP | 0.39 | 0.39 | 0.40 | 0.39 | 0.40 | 0.01 | 2.56 | 0.39 | 21 | 868,750 | 341,492.00 |
| ELLAHLAKES | 3.01 | 3.01 | 3.03 | 3.00 | 3.00 | -0.01 | -0.33 | 3.01 | 33 | 2,966,473 | 8,928,481.63 |
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 11.97 | 28 | 224,962 | 2,692,115.70 | |||
| ETI | 21.65 | 21.65 | 21.65 | 0.00 | 21.54 | 34 | 74,609 | 1,606,720.05 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.35 | 14 | 162,129 | 868,139.50 | |||
| FBNH | 21.10 | 21.10 | 22.00 | 21.50 | 22.00 | 0.90 | 4.27 | 21.71 | 360 | 31,509,895 | 683,949,507.65 |
| FCMB | 6.75 | 6.75 | 6.95 | 6.75 | 6.75 | 0.00 | 0.00 | 6.84 | 173 | 3,480,757 | 23,797,195.50 |
| FIDELITYBK | 9.00 | 9.00 | 9.55 | 9.00 | 9.50 | 0.50 | 5.56 | 9.31 | 219 | 9,458,785 | 88,073,985.35 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 21 | 60,169 | 854,399.80 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 37.95 | 38.00 | 0.00 | 0.00 | 37.79 | 72 | 883,279 | 33,375,295.30 |
| FTNCOCOA | 1.10 | 1.10 | 1.11 | 1.10 | 1.11 | 0.01 | 0.91 | 1.07 | 215 | 10,311,638 | 11,013,547.08 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 15 | 33,659 | 30,293,100.00 | |||
| GTCO | 37.75 | 37.75 | 38.00 | 37.75 | 38.00 | 0.25 | 0.66 | 37.83 | 341 | 5,480,865 | 207,326,002.10 |
| GUINEAINS | 0.31 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 0.30 | 22 | 983,150 | 298,174.50 |
| GUINNESS | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 0.00 | 49.75 | 42 | 2,067,384 | 102,860,427.70 |
| HONYFLOUR | 3.00 | 3.00 | 3.00 | 0.00 | 3.04 | 35 | 150,699 | 458,428.78 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 6.76 | 10 | 11,042 | 74,618.80 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.40 | 8 | 13,739 | 170,356.10 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 500 | 3,170.00 | |||
| INTBREW | 3.65 | 3.65 | 3.65 | 0.00 | 3.95 | 32 | 127,760 | 504,461.95 | |||
| INTENEGINS | 1.55 | 1.55 | 1.55 | 0.00 | 1.41 | 11 | 285,733 | 403,975.07 | |||
| JAIZBANK | 2.29 | 2.29 | 2.32 | 2.17 | 2.30 | 0.01 | 0.44 | 2.26 | 151 | 7,415,750 | 16,780,680.20 |
| JAPAULGOLD | 1.83 | 1.83 | 1.86 | 1.80 | 1.85 | 0.02 | 1.09 | 1.82 | 78 | 5,988,947 | 10,919,484.14 |
| JBERGER | 85.00 | 85.00 | 85.00 | 0.00 | 82.37 | 63 | 127,008 | 10,462,203.20 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.36 | 8 | 68,982 | 163,070.14 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 1,836 | 15,697.80 | |||
| LASACO | 1.96 | 1.96 | 1.99 | 1.99 | 1.99 | 0.03 | 1.53 | 1.98 | 32 | 803,081 | 1,587,539.95 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.63 | 5 | 9,165 | 33,238.95 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.77 | 1 | 17,500 | 13,475.00 | |||
| LIVESTOCK | 1.62 | 1.62 | 1.59 | 1.57 | 1.59 | -0.03 | -1.85 | 1.59 | 30 | 564,850 | 895,614.66 |
| MANSARD | 5.00 | 5.00 | 5.35 | 5.35 | 5.35 | 0.35 | 7.00 | 5.18 | 45 | 659,807 | 3,420,601.27 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.04 | 11 | 4,855 | 29,305.65 | |||
| MBENEFIT | 0.56 | 0.56 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57 | 0.56 | 29 | 2,943,106 | 1,655,213.24 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.94 | 4 | 8,470 | 41,834.50 | |||
| MORISON | 4.05 | 4.05 | 4.45 | 4.45 | 4.45 | 0.40 | 9.88 | 4.33 | 5 | 131,469 | 569,813.05 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.69 | 10 | 1,314 | 159,901.50 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 0.00 | 224.85 | 285 | 193,760 | 43,566,331.30 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 4 | 4,103 | 45,953.60 | |||
| NAHCO | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 109 | 2,314,044 | 71,724,749.15 |
| NASCON | 33.90 | 33.90 | 37.25 | 37.25 | 37.25 | 3.35 | 9.88 | 36.05 | 96 | 686,734 | 24,759,377.15 |
| NB | 24.85 | 24.85 | 26.90 | 26.90 | 26.90 | 2.05 | 8.25 | 25.87 | 249 | 2,467,087 | 63,823,142.75 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 13,397 | 52,114.33 | |||
| NEIMETH | 1.64 | 1.64 | 1.64 | 0.00 | 1.65 | 7 | 57,250 | 94,716.25 | |||
| NEM | 7.20 | 7.20 | 7.20 | 0.00 | 7.61 | 28 | 290,325 | 2,210,055.05 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 904.24 | 58 | 12,929 | 11,690,880.90 | |||
| NGXGROUP | 22.10 | 22.10 | 22.10 | 0.00 | 22.90 | 5 | 435 | 9,961.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 109.37 | 10 | 34,254 | 3,746,341.80 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 100 | 4,350.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 50 | 3,437.50 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.68 | 14 | 137,518 | 230,890.73 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.47 | 1 | 110 | 51.70 | |||
| OANDO | 10.00 | 10.00 | 10.15 | 9.95 | 9.95 | -0.05 | -0.50 | 10.03 | 114 | 2,686,997 | 26,945,864.10 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 234.22 | 51 | 201,377 | 47,165,839.40 | |||
| OMATEK | 0.62 | 0.62 | 0.62 | 0.00 | 0.61 | 24 | 512,300 | 310,931.70 | |||
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 246.08 | 47 | 250,255 | 61,583,569.90 | |||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.00 | 0.51 | 9 | 497,010 | 253,475.40 | |||
| PZ | 19.80 | 19.80 | 21.70 | 21.65 | 21.70 | 1.90 | 9.60 | 21.41 | 26 | 511,310 | 10,945,106.85 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.24 | 20 | 413,509 | 1,341,607.37 |
| REGALINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.36 | 5 | 84,553 | 30,439.08 | |||
| ROYALEX | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 12 | 1,225,717 | 685,820.67 |
| RTBRISCOE | 0.44 | 0.44 | 0.44 | 0.00 | 0.45 | 15 | 221,018 | 99,292.64 | |||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 35 | 67.90 | |||
| SEPLAT | 3000.00 | 3000.00 | 3100.00 | 3100.00 | 3100.00 | 100.00 | 3.33 | 3098.77 | 51 | 516,884 | 1,601,703,617.70 |
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 1,000 | 111,450.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.40 | 1 | 10 | 224.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.38 | 0.38 | -0.04 | -9.52 | 0.39 | 9 | 601,800 | 237,523.50 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 51.77 | 57 | 36,872 | 1,909,038.95 | |||
| STERLINGNG | 4.05 | 4.05 | 4.20 | 4.10 | 4.20 | 0.15 | 3.70 | 4.14 | 79 | 2,769,728 | 11,471,615.35 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.14 | 7 | 42,900 | 48,834.00 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.52 | 10 | 106,450 | 55,394.50 | |||
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.85 | 1 | 20,000 | 37,000.00 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 14 | 4,673 | 1,652,372.80 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 86.40 | 34 | 18,039 | 1,558,530.61 | |||
| TRANSCORP | 10.50 | 10.50 | 11.55 | 10.90 | 11.40 | 0.90 | 8.57 | 11.29 | 362 | 9,989,256 | 112,827,328.00 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.20 | 1 | 117 | 140.40 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 50 | 12,812 | 4,312,519.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 825 | 3,069.00 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.19 | 26 | 101,325 | 1,336,945.95 | |||
| UBA | 20.30 | 20.30 | 21.90 | 20.05 | 21.90 | 1.60 | 7.88 | 20.86 | 785 | 21,980,984 | 458,448,606.05 |
| UCAP | 17.50 | 17.50 | 17.65 | 17.40 | 17.40 | -0.10 | -0.57 | 17.60 | 185 | 3,505,749 | 61,692,218.30 |
| UNILEVER | 15.00 | 15.00 | 15.05 | 15.05 | 15.05 | 0.05 | 0.33 | 15.06 | 57 | 1,030,126 | 15,515,344.35 |
| UNITYBNK | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 29 | 890,810 | 1,377,598.80 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 47 | 8,169,000 | 2,727,540.00 |
| UPDC | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 | -1.61 | 1.29 | 24 | 461,565 | 596,403.66 |
| UPDCREIT | 4.10 | 4.10 | 4.20 | 4.20 | 4.20 | 0.10 | 2.44 | 4.18 | 19 | 451,763 | 1,890,320.80 |
| UPL | 2.30 | 2.30 | 2.30 | 0.00 | 2.35 | 8 | 103,700 | 244,066.00 | |||
| VERITASKAP | 0.58 | 0.58 | 0.60 | 0.56 | 0.59 | 0.01 | 1.72 | 0.58 | 38 | 8,913,708 | 5,145,599.62 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 21 | 6,282 | 1,147,721.40 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.55 | 37 | 181,165 | 3,179,739.20 | |||
| WAPCO | 35.00 | 35.00 | 33.75 | 33.30 | 33.30 | -1.70 | -4.86 | 33.61 | 107 | 1,493,908 | 50,209,084.30 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.65 | 23 | 61,209 | 40,054.76 | |||
| WEMABANK | 6.50 | 6.50 | 6.75 | 6.60 | 6.65 | 0.15 | 2.31 | 6.59 | 108 | 1,888,171 | 12,440,218.35 |
| ZENITHBANK | 30.75 | 30.75 | 31.45 | 30.85 | 31.40 | 0.65 | 2.11 | 31.06 | 611 | 13,830,927 | 429,570,098.50 |
| TOTAL TRANSACTION (120) | 7,923 | 557,508,148 | 6,580,913,188 |
