| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.69 | 5 | 1,505 | 4,053.29 | |||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.70 | 10 | 18,220 | 12,677.21 | |||
| ACADEMY | 1.90 | 1.90 | 1.90 | 0.00 | 1.84 | 5 | 1,623 | 2,982.90 | |||
| ACCESSCORP | 16.95 | 16.95 | 17.25 | 16.85 | 16.85 | -0.10 | -0.59 | 16.98 | 800 | 42,872,090 | 727,956,731.30 |
| AFRIPRUD | 6.70 | 6.70 | 7.05 | 7.00 | 7.05 | 0.35 | 5.22 | 7.00 | 72 | 837,183 | 5,858,979.55 |
| AIICO | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.01 | -0.99 | 1.02 | 79 | 1,141,886 | 1,161,148.56 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 13 | 578 | 1,144,440.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 2 | 15 | 97.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 105 | 210.00 | |||
| BERGER | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00 | 13.66 | 36 | 662,683 | 9,048,979.55 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.50 | 6 | 1,289 | 68,961.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 65 | 25,272 | 3,257,565.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.76 | 60 | 9,743 | 3,397,957.80 | |||
| CADBURY | 17.80 | 17.80 | 17.90 | 17.00 | 17.00 | -0.80 | -4.49 | 17.61 | 66 | 1,382,423 | 24,349,342.65 |
| CAP | 26.00 | 26.00 | 28.60 | 27.40 | 28.60 | 2.60 | 10.00 | 27.38 | 93 | 2,119,205 | 58,023,191.95 |
| CAVERTON | 1.59 | 1.59 | 1.59 | 0.00 | 1.56 | 28 | 178,288 | 278,869.35 | |||
| CHAMPION | 3.68 | 3.68 | 3.68 | 0.00 | 3.50 | 16 | 155,261 | 543,364.25 | |||
| CHAMS | 1.88 | 1.88 | 1.90 | 1.88 | 1.88 | 0.00 | 0.00 | 1.89 | 77 | 3,229,207 | 6,105,742.26 |
| CILEASING | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -0.35 | -9.46 | 3.40 | 25 | 364,980 | 1,240,461.20 |
| CONHALLPLC | 1.28 | 1.28 | 1.36 | 1.30 | 1.30 | 0.02 | 1.56 | 1.31 | 9 | 674,050 | 882,759.68 |
| CONOIL | 90.90 | 90.90 | 99.95 | 99.95 | 99.95 | 9.05 | 9.96 | 92.46 | 133 | 482,880 | 44,645,409.50 |
| CORNERST | 1.85 | 1.85 | 1.85 | 0.00 | 1.81 | 11 | 186,261 | 336,465.95 | |||
| CUSTODIAN | 8.60 | 8.60 | 8.60 | 0.00 | 8.85 | 22 | 147,701 | 1,307,493.55 | |||
| CUTIX | 3.00 | 3.00 | 3.10 | 3.00 | 3.10 | 0.10 | 3.33 | 3.08 | 43 | 2,073,465 | 6,379,953.99 |
| CWG | 5.60 | 5.60 | 5.05 | 5.05 | 5.05 | -0.55 | -9.82 | 5.07 | 40 | 1,079,457 | 5,469,472.45 |
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 5 | 122,080 | 76,910.40 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 59 | 3,407 | 2,013,877.70 | |||
| DANGSUGAR | 43.20 | 38.90 | 40.00 | 38.90 | 38.90 | -4.30 | -9.95 | 38.99 | 606 | 17,727,770 | 691,177,662.70 |
| DEAPCAP | 0.59 | 0.59 | 0.59 | 0.00 | 0.61 | 11 | 49,362 | 29,919.16 | |||
| ELLAHLAKES | 3.03 | 3.03 | 3.33 | 3.02 | 3.02 | -0.01 | -0.33 | 3.16 | 18 | 548,649 | 1,734,492.73 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 1 | 40 | 768.00 | |||
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 14.26 | 39 | 243,507 | 3,472,565.15 | |||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 23.40 | 14 | 12,835 | 300,339.00 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.91 | 6 | 30,121 | 177,949.60 | |||
| FBNH | 22.35 | 22.35 | 24.50 | 22.95 | 23.90 | 1.55 | 6.94 | 24.07 | 521 | 45,468,550 | 1,094,213,949.35 |
| FCMB | 6.95 | 6.95 | 7.10 | 7.00 | 7.10 | 0.15 | 2.16 | 7.04 | 83 | 883,860 | 6,224,685.00 |
| FIDELITYBK | 9.20 | 9.20 | 9.10 | 8.70 | 9.00 | -0.20 | -2.17 | 8.83 | 252 | 9,874,065 | 87,203,896.10 |
| FIDSON | 14.35 | 14.35 | 14.35 | 0.00 | 12.96 | 40 | 1,073,050 | 13,906,626.25 | |||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 33.55 | 44 | 110,705 | 3,714,152.75 | |||
| FTNCOCOA | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 | -4.14 | 1.35 | 56 | 1,886,104 | 2,546,141.53 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 37 | 2,048 | 1,843,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 2 | 114 | 393.30 | |||
| GTCO | 32.70 | 32.70 | 32.85 | 32.35 | 32.70 | 0.00 | 0.00 | 32.37 | 470 | 245,459,806 | 7,945,658,086.35 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 14 | 428,160 | 137,454.70 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 51.64 | 58 | 62,894 | 3,247,903.35 | |||
| HONYFLOUR | 3.49 | 3.49 | 3.16 | 3.15 | 3.15 | -0.34 | -9.74 | 3.17 | 83 | 1,570,956 | 4,981,662.34 |
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 6.56 | 16 | 157,137 | 1,031,035.73 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.75 | 9 | 18,757 | 239,103.40 | |||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 1,050 | 6,657.00 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.62 | 43 | 676,854 | 3,127,701.77 | |||
| INTENEGINS | 1.28 | 1.28 | 1.39 | 1.39 | 1.39 | 0.11 | 8.59 | 1.36 | 10 | 303,070 | 411,243.40 |
| JAIZBANK | 1.95 | 1.95 | 2.04 | 1.95 | 1.95 | 0.00 | 0.00 | 2.01 | 124 | 3,681,102 | 7,383,437.59 |
| JAPAULGOLD | 1.76 | 1.76 | 1.90 | 1.80 | 1.90 | 0.14 | 7.95 | 1.87 | 119 | 4,261,812 | 7,952,719.33 |
| JBERGER | 61.90 | 61.90 | 68.05 | 68.05 | 68.05 | 6.15 | 9.94 | 65.64 | 121 | 742,024 | 48,707,249.10 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.93 | 6 | 30,300 | 58,540.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 4,853 | 41,493.15 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 2.01 | 22 | 338,002 | 680,897.10 | |||
| LEARNAFRCA | 3.00 | 3.00 | 3.30 | 3.10 | 3.30 | 0.30 | 10.00 | 3.19 | 20 | 852,186 | 2,717,278.16 |
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.86 | 7 | 105,345 | 90,722.50 | |||
| LIVESTOCK | 1.68 | 1.68 | 1.75 | 1.67 | 1.67 | -0.01 | -0.60 | 1.70 | 69 | 2,202,329 | 3,748,154.08 |
| MANSARD | 5.44 | 5.44 | 5.44 | 0.00 | 5.29 | 40 | 205,033 | 1,083,718.43 | |||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 6.09 | 28 | 184,673 | 1,124,925.02 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 8 | 45,714 | 25,410.12 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.25 | 3 | 4,091 | 21,482.30 | |||
| MORISON | 3.72 | 3.72 | 4.05 | 3.35 | 4.05 | 0.33 | 8.87 | 3.36 | 29 | 9,148,425 | 30,749,079.83 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.51 | 15 | 32,922 | 4,000,486.50 | |||
| MTNN | 202.00 | 202.00 | 210.00 | 208.00 | 210.00 | 8.00 | 3.96 | 208.45 | 286 | 1,314,330 | 273,975,650.90 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 12.46 | 4 | 806 | 10,044.40 | |||
| NAHCO | 33.00 | 33.00 | 36.30 | 33.50 | 36.30 | 3.30 | 10.00 | 34.68 | 158 | 5,267,173 | 182,668,740.05 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 47.30 | 20 | 111,355 | 5,267,091.50 | |||
| NB | 26.00 | 26.00 | 26.00 | 25.60 | 25.60 | -0.40 | -1.54 | 25.98 | 171 | 22,054,886 | 572,925,709.95 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 200 | 778.00 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.80 | 11 | 115,556 | 207,715.60 | |||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 9.35 | 5 | 12,053 | 112,695.55 | |||
| NESTLE | 796.00 | 796.00 | 796.00 | 0.00 | 799.80 | 120 | 455,426 | 364,251,462.70 | |||
| NGXGROUP | 23.10 | 23.10 | 23.10 | 0.00 | 22.84 | 38 | 84,278 | 1,924,544.70 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.01 | 14 | 34,607 | 3,910,782.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 15 | 652.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 15 | 1,031.25 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 5 | 269,350 | 458,748.00 |
| NSLTECH | 0.54 | 0.54 | 0.54 | 0.00 | 0.55 | 5 | 54,024 | 29,893.60 | |||
| OANDO | 9.20 | 9.20 | 9.70 | 9.20 | 9.65 | 0.45 | 4.89 | 9.44 | 165 | 3,951,486 | 37,310,841.30 |
| OKOMUOIL | 232.50 | 232.50 | 232.50 | 0.00 | 249.34 | 61 | 148,657 | 37,065,795.10 | |||
| OMATEK | 0.82 | 0.82 | 0.80 | 0.76 | 0.76 | -0.06 | -7.32 | 0.77 | 33 | 2,741,600 | 2,105,546.42 |
| PRESCO | 209.00 | 209.00 | 209.00 | 0.00 | 203.76 | 59 | 63,243 | 12,886,392.30 | |||
| PRESTIGE | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 | -1.85 | 0.54 | 8 | 113,929 | 61,057.82 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 3 | 5,571 | 190,528.20 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.07 | 18 | 170,015 | 522,468.05 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 9 | 44,055 | 15,991.45 | |||
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.00 | 0.64 | 19 | 209,071 | 133,241.12 | |||
| RTBRISCOE | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 10 | 448,664 | 265,673.63 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.95 | 2 | 19,050 | 37,147.50 | |||
| SEPLAT | 3,291.40 | 3,291.40 | 3,291.40 | 0.00 | 2,962.30 | 25 | 9,019 | 26,716,983.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.19 | 3 | 2,406 | 265,108.05 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 23.21 | 3 | 2,600 | 60,350.00 | |||
| SOVRENINS | 0.39 | 0.39 | 0.42 | 0.40 | 0.42 | 0.03 | 7.69 | 0.42 | 23 | 2,588,065 | 1,083,632.88 |
| STANBIC | 49.50 | 49.50 | 49.50 | 0.00 | 53.51 | 41 | 95,060 | 5,086,833.50 | |||
| STERLINGNG | 4.20 | 4.20 | 4.50 | 4.25 | 4.31 | 0.11 | 2.62 | 4.40 | 72 | 867,873 | 3,822,802.57 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.24 | 9 | 59,740 | 73,908.45 | |||
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 33 | 1,274,384 | 492,245.35 |
| THOMASWY | 1.78 | 1.78 | 1.78 | 0.00 | 1.95 | 2 | 899 | 1,753.05 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 341.46 | 68 | 33,613 | 11,477,509.80 | |||
| TRANSCOHOT | 96.50 | 96.50 | 96.50 | 0.00 | 89.80 | 29 | 2,275 | 204,289.98 | |||
| TRANSCORP | 14.00 | 13.90 | 14.00 | 13.75 | 14.00 | 0.00 | 0.00 | 13.92 | 382 | 36,077,777 | 502,348,052.00 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.36 | 1 | 102 | 138.72 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 120 | 2,046,284 | 688,779,194.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 3,000 | 11,160.00 | |||
| UACN | 13.50 | 13.70 | 14.85 | 13.70 | 14.85 | 1.35 | 10.00 | 14.47 | 171 | 2,337,118 | 33,807,157.95 |
| UBA | 23.25 | 23.25 | 24.70 | 23.30 | 23.90 | 0.65 | 2.80 | 23.95 | 578 | 22,451,746 | 537,741,391.90 |
| UCAP | 17.10 | 17.10 | 17.20 | 17.05 | 17.20 | 0.10 | 0.58 | 17.17 | 202 | 4,330,554 | 74,376,625.45 |
| UNILEVER | 14.70 | 14.70 | 15.30 | 14.75 | 14.75 | 0.05 | 0.34 | 14.92 | 101 | 1,096,130 | 16,354,515.80 |
| UNITYBNK | 1.71 | 1.71 | 1.85 | 1.85 | 1.85 | 0.14 | 8.19 | 1.78 | 49 | 673,775 | 1,198,861.85 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 0.36 | 23 | 1,924,523 | 688,408.29 |
| UPDC | 1.32 | 1.32 | 1.32 | 0.00 | 1.32 | 15 | 195,197 | 256,855.04 | |||
| UPDCREIT | 4.05 | 4.05 | 4.45 | 4.45 | 4.45 | 0.40 | 9.88 | 4.40 | 36 | 492,840 | 2,170,429.00 |
| UPL | 2.50 | 2.50 | 2.26 | 2.25 | 2.26 | -0.24 | -9.60 | 2.26 | 26 | 683,490 | 1,547,845.54 |
| VERITASKAP | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.57 | 28 | 1,011,495 | 581,328.25 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.70 | 2 | 510 | 93,177.00 | |||
| VITAFOAM | 18.85 | 18.85 | 17.00 | 17.00 | 17.00 | -1.85 | -9.81 | 17.24 | 108 | 1,633,099 | 28,155,113.55 |
| WAPCO | 36.00 | 36.00 | 32.85 | 32.85 | 32.85 | -3.15 | -8.75 | 32.90 | 299 | 5,247,094 | 172,637,236.45 |
| WAPIC | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.64 | 35 | 1,299,003 | 825,827.18 |
| WEMABANK | 6.05 | 6.05 | 6.30 | 6.00 | 6.30 | 0.25 | 4.13 | 6.04 | 300 | 8,512,373 | 51,408,495.25 |
| ZENITHBANK | 31.30 | 31.30 | 32.30 | 32.00 | 32.10 | 0.80 | 2.56 | 32.07 | 454 | 11,882,158 | 381,022,032.70 |
| TOTAL TRANSACTION (123) | 9,299 | 550,722,749 | 14,916,970,770 |
