| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.56 | 16 | 60,320 | 154,287.42 | |||
| ABCTRANS | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.76 | 21 | 411,241 | 313,642.39 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.87 | 4 | 3,916 | 7,317.58 | |||
| ACCESSCORP | 19.35 | 19.35 | 19.40 | 19.25 | 19.25 | -0.10 | -0.52 | 19.35 | 737 | 13,588,165 | 262,917,431.85 |
| AFRIPRUD | 8.10 | 8.10 | 8.10 | 0.00 | 7.67 | 62 | 459,381 | 3,522,449.15 | |||
| AIICO | 1.10 | 1.10 | 1.14 | 1.08 | 1.10 | 0.00 | 0.00 | 1.11 | 124 | 10,907,313 | 12,090,256.79 |
| AIRTELAFRI | 2,097.00 | 2,097.00 | 2,097.00 | - | 2,034.16 | 17 | 276 | 561,427.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.47 | 9 | 12,416 | 80,283.40 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 2 | 4.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.19 | 16 | 22,168 | 336,737.70 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.04 | 7 | 7,376 | 354,312.15 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 33 | 9,806 | 1,263,993.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 37 | 891 | 304,722.00 | |||
| CADBURY | 18.25 | 18.25 | 18.25 | 0.00 | 19.83 | 60 | 281,102 | 5,574,900.90 | |||
| CAP | 36.00 | 36.00 | 36.00 | - | 35.04 | 14 | 58,875 | 2,063,201.70 | |||
| CAVERTON | 1.44 | 1.44 | 1.45 | 1.45 | 1.45 | 0.01 | 0.69 | 1.47 | 18 | 421,520 | 617,895.82 |
| CHAMPION | 3.31 | 3.31 | 3.31 | 0.00 | 3.30 | 10 | 149,019 | 492,159.89 | |||
| CHAMS | 2.16 | 2.16 | 2.29 | 2.16 | 2.20 | 0.04 | 1.85 | 2.19 | 81 | 8,336,249 | 18,251,738.66 |
| CONHALLPLC | 1.38 | 1.38 | 1.39 | 1.25 | 1.36 | -0.02 | -1.45 | 1.32 | 47 | 5,484,723 | 7,249,292.66 |
| CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 124.85 | 79 | 72,777 | 9,086,291.20 | |||
| CORNERST | 2.20 | 2.20 | 2.24 | 2.15 | 2.15 | -0.05 | -2.27 | 2.20 | 39 | 888,901 | 1,953,418.12 |
| CUSTODIAN | 9.55 | 9.55 | 9.75 | 9.25 | 9.75 | 0.20 | 2.09 | 9.49 | 68 | 1,842,095 | 17,481,625.85 |
| CUTIX | 4.20 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00 | 4.20 | 25 | 2,138,515 | 8,971,101.20 |
| CWG | 7.30 | 7.30 | 6.90 | 6.60 | 6.90 | -0.40 | -5.48 | 6.66 | 47 | 1,332,349 | 8,872,133.70 |
| DAARCOMM | 0.57 | 0.57 | 0.57 | 0.52 | 0.52 | -0.05 | -8.77 | 0.54 | 16 | 957,000 | 513,895.00 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 67 | 8,564 | 5,062,180.40 | |||
| DANGSUGAR | 40.85 | 40.85 | 42.00 | 42.00 | 42.00 | 1.15 | 2.82 | 42.36 | 199 | 1,393,408 | 59,029,880.25 |
| DEAPCAP | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 25 | 1,180,896 | 623,684.88 |
| ELLAHLAKES | 3.06 | 3.06 | 3.15 | 3.00 | 3.00 | -0.06 | -1.96 | 3.07 | 37 | 1,052,965 | 3,229,430.45 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 30 | 579.00 | |||
| ETERNA | 16.70 | 18.30 | 18.35 | 18.30 | 18.35 | 1.65 | 9.88 | 18.35 | 83 | 1,390,337 | 25,507,465.80 |
| ETI | 21.15 | 21.15 | 21.50 | 21.50 | 21.50 | 0.35 | 1.65 | 21.47 | 37 | 269,831 | 5,792,935.75 |
| ETRANZACT | 4.90 | 4.90 | 4.90 | 0.00 | 5.09 | 14 | 110,335 | 561,178.40 | |||
| FBNH | 22.50 | 22.50 | 22.50 | 22.00 | 22.50 | 0.00 | 0.00 | 22.39 | 261 | 10,549,587 | 236,188,112.60 |
| FCMB | 7.65 | 7.65 | 7.60 | 7.50 | 7.60 | -0.05 | -0.65 | 7.58 | 115 | 2,195,109 | 16,647,304.20 |
| FIDELITYBK | 10.20 | 10.20 | 10.50 | 10.00 | 10.50 | 0.30 | 2.94 | 10.41 | 594 | 698,205,823 | 7,271,368,364.45 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 14.15 | 28 | 135,703 | 1,919,583.30 | |||
| FLOURMILL | 43.75 | 43.75 | 43.75 | 0.00 | 43.86 | 74 | 554,542 | 24,323,221.15 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.84 | 1.70 | 1.80 | 0.00 | 0.00 | 1.79 | 85 | 7,469,889 | 13,360,259.77 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 900.00 | 30 | 1,107 | 996,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 3 | 834 | 2,368.56 | |||
| GTCO | 45.50 | 45.05 | 45.15 | 45.00 | 45.10 | -0.40 | -0.88 | 45.09 | 338 | 14,492,045 | 653,504,699.90 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.25 | 45 | 272,871 | 17,805,583.50 | |||
| HONYFLOUR | 3.45 | 3.45 | 3.45 | 0.00 | 3.26 | 32 | 220,156 | 717,177.67 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 14 | 134,559 | 942,098.00 | |||
| IMG | 13.00 | 13.00 | 13.00 | 0.00 | 12.74 | 11 | 45,751 | 582,641.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 1 | 250 | 1,750.00 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 3.99 | 16 | 51,790 | 206,548.63 | |||
| INTENEGINS | 1.56 | 1.56 | 1.57 | 1.56 | 1.57 | 0.01 | 0.64 | 1.56 | 17 | 1,577,349 | 2,464,159.89 |
| JAIZBANK | 2.21 | 2.21 | 2.34 | 2.15 | 2.15 | -0.06 | -2.71 | 2.22 | 113 | 3,737,762 | 8,306,086.79 |
| JAPAULGOLD | 1.98 | 1.98 | 1.95 | 1.93 | 1.93 | -0.05 | -2.53 | 1.94 | 67 | 1,402,498 | 2,719,367.47 |
| JBERGER | 88.60 | 88.60 | 88.60 | 0.00 | 86.01 | 85 | 604,052 | 51,955,743.40 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.09 | 3 | 1,227 | 3,791.43 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 16 | 46,255 | 395,480.25 | |||
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.26 | 6 | 30,315 | 98,753.35 | |||
| LINKASSURE | 1.00 | 1.00 | 1.05 | 1.01 | 1.02 | 0.02 | 2.00 | 1.03 | 60 | 4,298,272 | 4,416,248.61 |
| LIVESTOCK | 1.87 | 1.87 | 2.05 | 1.89 | 2.05 | 0.18 | 9.63 | 1.97 | 114 | 6,498,518 | 12,782,423.95 |
| MANSARD | 5.30 | 5.30 | 5.35 | 5.35 | 5.35 | 0.05 | 0.94 | 5.39 | 50 | 604,910 | 3,257,992.16 |
| MAYBAKER | 5.51 | 5.51 | 5.51 | 0.00 | 5.57 | 27 | 422,207 | 2,349,900.05 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.07 | 4 | 9,384 | 47,596.64 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.30 | 10 | 4,500 | 19,365.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.90 | 31 | 9,488 | 1,137,655.70 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 202.54 | 346 | 374,299 | 75,810,487.80 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 4 | 449 | 4,534.90 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.52 | 61 | 743,091 | 26,393,864.15 | |||
| NASCON | 34.15 | 34.15 | 35.75 | 34.25 | 34.25 | 0.10 | 0.29 | 34.67 | 101 | 1,656,255 | 57,418,769.70 |
| NB | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.00 | 0.00 | 29.61 | 83 | 872,956 | 25,849,006.30 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.65 | 1 | 10 | 46.50 | |||
| NEIMETH | 1.71 | 1.71 | 1.70 | 1.61 | 1.70 | -0.01 | -0.58 | 1.67 | 22 | 635,617 | 1,060,786.36 |
| NEM | 8.45 | 8.45 | 8.50 | 8.50 | 8.50 | 0.05 | 0.59 | 8.51 | 24 | 416,710 | 3,544,520.50 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 880.43 | 40 | 18,770 | 16,525,736.40 | |||
| NGXGROUP | 23.30 | 23.30 | 23.30 | 0.00 | 23.12 | 23 | 67,515 | 1,561,154.60 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 103.44 | 22 | 91,230 | 9,436,532.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 227 | 9,874.50 | |||
| OANDO | 17.35 | 17.35 | 17.50 | 17.00 | 17.00 | -0.35 | -2.02 | 17.10 | 349 | 6,912,915 | 118,191,740.75 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 291.36 | 52 | 69,894 | 20,364,052.00 | |||
| OMATEK | 0.68 | 0.68 | 0.69 | 0.68 | 0.69 | 0.01 | 1.47 | 0.68 | 23 | 641,361 | 438,271.34 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 340.92 | 49 | 182,849 | 62,337,033.00 | |||
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.51 | 86 | 7,060,825 | 3,612,808.07 |
| PZ | 19.80 | 19.80 | 19.80 | 0.00 | 19.34 | 18 | 21,380 | 413,559.20 | |||
| REDSTAREX | 4.12 | 4.12 | 4.49 | 4.15 | 4.49 | 0.37 | 8.98 | 4.25 | 35 | 557,771 | 2,372,498.45 |
| ROYALEX | 0.73 | 0.73 | 0.73 | 0.70 | 0.70 | -0.03 | -4.11 | 0.72 | 17 | 964,706 | 690,712.18 |
| RTBRISCOE | 0.65 | 0.65 | 0.71 | 0.65 | 0.70 | 0.05 | 7.69 | 0.69 | 30 | 2,488,362 | 1,728,499.45 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 80 | 155.20 | |||
| SEPLAT | 3,794.90 | 3,794.90 | 3,794.90 | 0.00 | 3417.78 | 50 | 68,417 | 233,833,940.40 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 18.92 | 7 | 11,288 | 213,529.20 | |||
| SOVRENINS | 0.48 | 0.47 | 0.49 | 0.47 | 0.49 | 0.01 | 2.08 | 0.48 | 13 | 439,842 | 213,189.08 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 54.49 | 43 | 91,849 | 5,004,582.50 | |||
| STERLINGNG | 4.00 | 4.00 | 3.99 | 3.97 | 3.99 | -0.01 | -0.25 | 3.99 | 52 | 657,847 | 2,622,441.24 |
| SUNUASSUR | 1.27 | 1.27 | 1.30 | 1.30 | 1.30 | 0.03 | 2.36 | 1.29 | 14 | 358,757 | 463,156.43 |
| TANTALIZER | 0.47 | 0.47 | 0.47 | 0.00 | 0.48 | 8 | 24,657 | 11,877.89 | |||
| THOMASWY | 2.40 | 2.16 | 2.16 | 2.16 | 2.16 | -0.24 | -10.00 | 2.16 | 6 | 251,640 | 543,542.40 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 427.17 | 54 | 25,556 | 10,916,702.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.29 | 17 | 1,740 | 155,370.80 | |||
| TRANSCORP | 12.10 | 12.10 | 12.40 | 11.90 | 12.40 | 0.30 | 2.48 | 12.04 | 254 | 7,629,000 | 91,828,921.05 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.25 | 1 | 5,000 | 6,250.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 68 | 328,320 | 110,512,512.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 225 | 837.00 | |||
| UACN | 14.00 | 14.00 | 14.50 | 14.50 | 14.50 | 0.50 | 3.57 | 14.48 | 35 | 247,912 | 3,589,235.50 |
| UBA | 23.05 | 23.05 | 23.25 | 22.50 | 22.75 | -0.30 | -1.30 | 22.92 | 485 | 26,356,505 | 604,060,278.80 |
| UCAP | 28.40 | 28.40 | 28.20 | 27.90 | 28.00 | -0.40 | -1.41 | 28.00 | 133 | 3,951,577 | 110,631,011.65 |
| UNILEVER | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 17.10 | 59 | 862,524 | 14,747,984.55 |
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 0.36 | 42 | 3,244,768 | 1,159,101.55 |
| UPDC | 1.35 | 1.35 | 1.38 | 1.36 | 1.38 | 0.03 | 2.22 | 1.37 | 22 | 616,797 | 842,918.76 |
| UPDCREIT | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 | 4.65 | 52 | 647,942 | 3,012,464.65 |
| UPL | 2.25 | 2.25 | 2.30 | 2.30 | 2.30 | 0.05 | 2.22 | 2.30 | 19 | 2,130,538 | 4,895,095.50 |
| VERITASKAP | 1.20 | 1.20 | 1.31 | 1.18 | 1.18 | -0.02 | -1.67 | 1.21 | 164 | 13,966,847 | 16,910,593.20 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 40.68 | 23 | 28,409 | 1,155,720.80 | |||
| VITAFOAM | 18.00 | 18.00 | 19.70 | 19.70 | 19.70 | 1.70 | 9.44 | 19.52 | 36 | 421,012 | 8,218,001.55 |
| WAPCO | 36.35 | 36.35 | 36.50 | 36.50 | 36.50 | 0.15 | 0.41 | 36.43 | 83 | 541,429 | 19,725,882.95 |
| WAPIC | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.01 | -1.23 | 0.80 | 22 | 298,024 | 239,299.83 |
| WEMABANK | 7.00 | 7.00 | 7.00 | 6.70 | 6.75 | -0.25 | -3.57 | 6.77 | 173 | 4,667,724 | 31,614,420.25 |
| ZENITHBANK | 37.50 | 37.50 | 37.30 | 36.25 | 37.05 | -0.45 | -1.20 | 36.92 | 484 | 36,347,218 | 1,342,006,813.10 |
| TOTAL TRANSACTION (113) | 8,112 | 934,430,151 | 11,838,262,750 |
