| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.95 | 2.95 | 2.95 | 0.00 | 2.79 | 18 | 151,958 | 424,162.12 | |||
| ABCTRANS | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.26 | 42 | 1,043,450 | 1,312,857.95 |
| ACADEMY | 2.83 | 2.83 | 2.83 | 0.00 | 3.01 | 5 | 1,727 | 5,203.81 | |||
| ACCESSCORP | 22.50 | 22.50 | 23.95 | 22.50 | 23.60 | 1.10 | 4.89 | 23.19 | 562 | 17,866,523 | 414,269,136.65 |
| AFRIPRUD | 9.15 | 9.20 | 9.20 | 9.15 | 9.20 | 0.05 | 0.55 | 9.18 | 73 | 1,500,903 | 13,778,037.50 |
| AIICO | 1.20 | 1.20 | 1.19 | 1.08 | 1.18 | -0.02 | -1.67 | 1.14 | 93 | 7,767,415 | 8,848,185.83 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2250.38 | 13 | 1,203 | 2,707,205.00 | |||
| ARADEL | 401.10 | 401.10 | 401.10 | 0.00 | 375.81 | 899 | 3,126,996 | 1,175,163,694.50 | |||
| AUSTINLAZ | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 2 | 14,818 | 29,636.00 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.92 | 11 | 40,312 | 762,743.15 | |||
| BETAGLAS | 47.35 | 47.35 | 47.35 | 0.00 | 44.35 | 14 | 32,249 | 1,430,275.95 | |||
| BUACEMENT | 97.80 | 97.80 | 97.80 | 0.00 | 88.91 | 94 | 304,914 | 27,110,377.30 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 31 | 2,785 | 990,067.50 | |||
| CADBURY | 16.40 | 16.40 | 16.40 | 0.00 | 15.91 | 55 | 258,251 | 4,107,722.00 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.97 | 10 | 27,041 | 945,520.50 | |||
| CAVERTON | 1.80 | 1.80 | 1.98 | 1.80 | 1.80 | 0.00 | 0.00 | 1.87 | 117 | 4,393,739 | 8,217,944.58 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.63 | 14 | 133,521 | 485,225.27 | |||
| CHAMS | 2.00 | 2.00 | 2.20 | 2.08 | 2.10 | 0.10 | 5.00 | 2.13 | 109 | 8,284,313 | 17,656,042.26 |
| CILEASING | 3.82 | 3.82 | 3.82 | 3.65 | 3.80 | -0.02 | -0.52 | 3.77 | 24 | 1,274,530 | 4,809,103.96 |
| CONHALLPLC | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 | -2.68 | 1.46 | 15 | 492,566 | 721,348.82 |
| CONOIL | 189.30 | 189.30 | 208.20 | 178.40 | 208.10 | 18.80 | 9.93 | 196.81 | 203 | 1,603,447 | 315,573,317.30 |
| CORNERST | 2.61 | 2.61 | 2.61 | 0.00 | 2.54 | 13 | 190,523 | 484,529.01 | |||
| CUSTODIAN | 12.00 | 12.00 | 12.05 | 12.05 | 12.05 | 0.05 | 0.42 | 12.02 | 82 | 1,639,805 | 19,702,841.35 |
| CUTIX | 2.55 | 2.55 | 2.60 | 2.60 | 2.60 | 0.05 | 1.96 | 2.58 | 28 | 638,475 | 1,646,497.73 |
| CWG | 6.05 | 6.05 | 6.00 | 5.65 | 6.00 | -0.05 | -0.83 | 5.72 | 62 | 2,450,812 | 14,027,573.20 |
| DAARCOMM | 0.62 | 0.62 | 0.60 | 0.56 | 0.56 | -0.06 | -9.68 | 0.57 | 46 | 3,488,190 | 1,985,292.27 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 63 | 12,154 | 5,238,374.00 | |||
| DANGSUGAR | 30.80 | 30.80 | 30.80 | 0.00 | 29.84 | 215 | 1,288,077 | 38,430,691.00 | |||
| DEAPCAP | 1.13 | 1.13 | 1.13 | 0.00 | 1.09 | 15 | 153,751 | 167,732.42 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.55 | 3.50 | 3.50 | -0.10 | -2.78 | 3.53 | 77 | 2,544,737 | 8,970,663.08 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 300 | 5,790.00 | |||
| ETERNA | 27.50 | 27.50 | 27.50 | 0.00 | 24.81 | 67 | 408,125 | 10,125,324.30 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.97 | 34 | 228,770 | 5,713,505.05 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.95 | 3 | 1,250 | 8,687.50 | |||
| EUNISELL | 6.18 | 6.18 | 6.79 | 6.78 | 6.79 | 0.61 | 9.87 | 6.78 | 12 | 279,336 | 1,893,849.84 |
| FBNH | 26.80 | 26.80 | 27.20 | 26.60 | 27.20 | 0.40 | 1.49 | 27.03 | 269 | 2,914,328 | 78,783,941.85 |
| FCMB | 9.00 | 9.00 | 9.15 | 9.05 | 9.05 | 0.05 | 0.56 | 9.09 | 117 | 4,459,442 | 40,515,934.45 |
| FIDELITYBK | 14.40 | 14.40 | 15.00 | 14.40 | 14.70 | 0.30 | 2.08 | 14.80 | 280 | 11,253,354 | 166,534,519.55 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.47 | 14 | 76,632 | 1,108,716.55 | |||
| FLOURMILL | 64.00 | 64.00 | 64.00 | 0.00 | 64.18 | 86 | 1,183,127 | 75,928,030.40 | |||
| FTNCOCOA | 1.73 | 1.73 | 1.89 | 1.80 | 1.80 | 0.07 | 4.05 | 1.86 | 72 | 5,108,044 | 9,522,604.20 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 26 | 3,011 | 3,116,385.00 | |||
| GTCO | 55.10 | 55.10 | 55.10 | 54.10 | 55.10 | 0.00 | 0.00 | 54.95 | 286 | 20,056,308 | 1,102,110,390.40 |
| GUINEAINS | 0.47 | 0.47 | 0.49 | 0.45 | 0.45 | -0.02 | -4.26 | 0.46 | 38 | 6,539,811 | 2,985,719.84 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.37 | 42 | 462,269 | 28,368,231.50 | |||
| HONYFLOUR | 4.30 | 4.30 | 4.30 | 0.00 | 4.28 | 56 | 627,915 | 2,686,319.80 | |||
| IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 0.00 | 8.08 | 62 | 357,427 | 2,887,398.40 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 4 | 12,003 | 378,094.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 2 | 5,506 | 34,687.80 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 19 | 1,083,215 | 4,346,117.98 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.25 | 4 | 31,816 | 39,719.86 | |||
| JAIZBANK | 2.35 | 2.35 | 2.38 | 2.35 | 2.36 | 0.01 | 0.43 | 2.36 | 91 | 4,699,420 | 11,109,772.37 |
| JAPAULGOLD | 2.16 | 2.16 | 2.18 | 2.05 | 2.10 | -0.06 | -2.78 | 2.10 | 159 | 6,289,154 | 13,237,798.61 |
| JBERGER | 170.00 | 170.00 | 172.50 | 172.35 | 172.50 | 2.50 | 1.47 | 172.18 | 119 | 26,254,965 | 4,520,705,583.15 |
| JOHNHOLT | 3.63 | 3.63 | 3.99 | 3.63 | 3.99 | 0.36 | 9.92 | 3.94 | 32 | 965,602 | 3,804,628.78 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 1,274 | 11,809.98 | |||
| LASACO | 2.35 | 2.35 | 2.40 | 2.33 | 2.40 | 0.05 | 2.13 | 2.37 | 15 | 731,005 | 1,733,730.34 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.31 | 8 | 10,382 | 34,324.85 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.93 | 11 | 143,710 | 134,048.00 | |||
| LIVESTOCK | 3.80 | 3.80 | 4.01 | 3.80 | 4.01 | 0.21 | 5.53 | 3.90 | 70 | 1,818,949 | 7,099,521.98 |
| MANSARD | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | -1.69 | 5.78 | 59 | 1,564,811 | 9,041,309.31 |
| MAYBAKER | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 7.52 | 27 | 439,164 | 3,301,937.30 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 2 | 50,050 | 383,883.50 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 119.07 | 12 | 17,319 | 2,062,167.50 | |||
| MTNN | 170.10 | 170.10 | 170.50 | 169.70 | 169.70 | -0.40 | -0.24 | 170.13 | 515 | 1,565,766 | 266,389,680.50 |
| MULTIVERSE | 7.95 | 7.95 | 7.95 | 0.00 | 7.20 | 17 | 189,655 | 1,365,516.00 | |||
| NAHCO | 37.90 | 37.90 | 37.90 | 0.00 | 37.76 | 75 | 875,987 | 33,076,513.85 | |||
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 29.97 | 74 | 953,391 | 28,571,974.40 | |||
| NB | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.00 | -3.57 | 27.00 | 65 | 22,393,815 | 604,702,920.35 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.70 | 1 | 5,000 | 23,500.00 | |||
| NEIMETH | 1.79 | 1.79 | 1.80 | 1.80 | 1.80 | 0.01 | 0.56 | 1.80 | 27 | 435,067 | 785,044.10 |
| NEM | 8.60 | 8.60 | 8.50 | 8.30 | 8.40 | -0.20 | -2.33 | 8.38 | 27 | 1,292,438 | 10,830,746.80 |
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 802.45 | 49 | 28,936 | 23,219,738.50 | |||
| NGXGROUP | 23.50 | 23.50 | 24.95 | 23.50 | 24.95 | 1.45 | 6.17 | 24.36 | 71 | 2,701,344 | 65,794,116.40 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.51 | 25 | 14,088 | 1,599,092.80 | |||
| NNFM | 38.00 | 38.00 | 38.00 | 0.00 | 37.61 | 14 | 17,857 | 671,662.50 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.52 | 1.50 | 1.50 | -0.04 | -2.60 | 1.55 | 38 | 782,857 | 1,210,435.04 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 10 | 66,007 | 39,174.30 | |||
| OANDO | 80.70 | 72.65 | 72.65 | 72.65 | 72.65 | -8.05 | -9.98 | 72.65 | 264 | 6,849,493 | 497,615,666.45 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 336.24 | 102 | 94,355 | 31,725,639.90 | |||
| OMATEK | 0.64 | 0.64 | 0.64 | 0.00 | 0.62 | 18 | 148,568 | 91,671.48 | |||
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 441.20 | 68 | 281,049 | 123,999,685.00 | |||
| PRESTIGE | 0.59 | 0.59 | 0.60 | 0.57 | 0.60 | 0.01 | 1.69 | 0.59 | 29 | 4,193,959 | 2,468,685.82 |
| PZ | 23.00 | 23.00 | 24.95 | 24.95 | 24.95 | 1.95 | 8.48 | 24.03 | 43 | 430,136 | 10,335,777.25 |
| REDSTAREX | 4.47 | 4.47 | 4.47 | 0.00 | 4.90 | 19 | 255,409 | 1,250,347.57 | |||
| REGALINS | 0.46 | 0.46 | 0.46 | 0.43 | 0.43 | -0.03 | -6.52 | 0.45 | 14 | 808,205 | 362,543.04 |
| ROYALEX | 0.57 | 0.57 | 0.62 | 0.59 | 0.59 | 0.02 | 3.51 | 0.59 | 33 | 1,230,144 | 729,029.98 |
| RTBRISCOE | 3.02 | 3.02 | 3.05 | 3.00 | 3.05 | 0.03 | 0.99 | 3.03 | 24 | 703,850 | 2,131,914.20 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.71 | 1 | 33 | 56.43 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5506.60 | 71 | 167,359 | 921,578,860.20 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 171.59 | 27 | 26,899 | 4,615,625.70 | |||
| SKYAVN | 27.50 | 27.50 | 27.50 | 0.00 | 25.56 | 16 | 79,255 | 2,025,780.00 | |||
| SOVRENINS | 0.57 | 0.57 | 0.59 | 0.56 | 0.59 | 0.02 | 3.51 | 0.57 | 12 | 927,695 | 530,912.65 |
| STANBIC | 58.85 | 58.85 | 58.85 | 0.00 | 54.85 | 65 | 233,616 | 12,814,468.85 | |||
| STERLINGNG | 4.98 | 4.98 | 4.99 | 4.70 | 4.95 | -0.03 | -0.60 | 4.90 | 205 | 22,143,857 | 108,614,778.72 |
| SUNUASSUR | 2.09 | 2.09 | 2.09 | 0.00 | 2.17 | 8 | 220,010 | 476,770.00 | |||
| TANTALIZER | 0.64 | 0.64 | 0.64 | 0.00 | 0.58 | 5 | 34,850 | 20,228.00 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.75 | 2 | 17,250 | 30,187.50 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 629.43 | 85 | 76,462 | 48,127,819.00 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 95.94 | 70 | 225,640 | 21,647,814.75 | |||
| TRANSCORP | 45.75 | 45.75 | 45.75 | 44.10 | 45.00 | -0.75 | -1.64 | 44.69 | 225 | 2,979,636 | 133,161,831.55 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 28 | 11,185 | 3,623,940.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.73 | 5 | 24,333 | 42,167.13 | |||
| UACN | 20.40 | 20.40 | 20.50 | 20.50 | 20.50 | 0.10 | 0.49 | 20.53 | 64 | 1,601,276 | 32,879,082.55 |
| UBA | 31.90 | 31.90 | 35.05 | 30.05 | 35.05 | 3.15 | 9.87 | 33.37 | 1479 | 201,959,256 | 6,738,743,710.55 |
| UCAP | 17.80 | 17.80 | 17.80 | 17.20 | 17.50 | -0.30 | -1.69 | 17.41 | 328 | 8,108,661 | 141,191,399.55 |
| UNILEVER | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.79 | 66 | 1,279,099 | 30,433,778.25 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 390 | 2,808.00 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 44 | 2,483,774 | 824,327.15 |
| UPDC | 1.51 | 1.51 | 1.51 | 1.50 | 1.51 | 0.00 | 0.00 | 1.51 | 34 | 2,121,992 | 3,200,020.33 |
| UPDCREIT | 5.40 | 5.40 | 5.40 | 0.00 | 5.26 | 21 | 58,021 | 305,429.00 | |||
| UPL | 3.30 | 3.30 | 3.30 | 0.00 | 3.04 | 14 | 259,414 | 789,049.14 | |||
| VERITASKAP | 1.28 | 1.28 | 1.28 | 1.16 | 1.20 | -0.08 | -6.25 | 1.21 | 218 | 34,661,358 | 41,981,772.85 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 5 | 491 | 19,885.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.86 | 22 | 218,432 | 4,555,858.20 | |||
| WAPCO | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -0.40 | -1.04 | 37.96 | 89 | 606,049 | 23,007,831.00 |
| WAPIC | 0.95 | 0.95 | 0.95 | 0.00 | 0.94 | 34 | 346,012 | 325,405.26 | |||
| WEMABANK | 8.00 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00 | 0.00 | 7.97 | 74 | 7,924,940 | 63,196,627.00 |
| ZENITHBANK | 40.65 | 40.65 | 43.00 | 41.00 | 43.00 | 2.35 | 5.78 | 42.27 | 592 | 46,355,238 | 1,959,526,712.55 |
| TOTAL TRANSACTION (119) | 10,642 | 540,276,838 | 20,207,042,500.04 |
