| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.28 | 2.28 | 2.28 | -0.25 | -9.88 | 2.30 | 10 | 344,025 | 790,542.75 |
| ABCTRANS | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.99 | 17 | 216,477 | 214,312.23 | ||
| ACADEMY | 2.63 | 2.63 | 2.63 | 0.00 | 0.00 | 2.75 | 12 | 93,512 | 257,097.35 | ||
| ACCESSCORP | 19.25 | 19.25 | 19.20 | 19.10 | 19.10 | -0.15 | -0.78 | 19.19 | 535 | 9,556,756 | 183,436,578.50 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.06 | 66 | 982,653 | 8,898,735.25 |
| AIICO | 1.12 | 1.12 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79 | 1.12 | 130 | 6,834,030 | 7,652,321.61 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 0.00 | 2201.48 | 34 | 11,857 | 26,102,966.40 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.00 | 2 | 1,800 | 12,600.00 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 50 | 100.00 | ||
| BERGER | 23.95 | 23.95 | 23.95 | 0.00 | 0.00 | 22.78 | 36 | 63,595 | 1,448,461.30 | ||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 46.21 | 10 | 30,998 | 1,432,419.00 | ||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 0.00 | 103.75 | 77 | 47,574 | 4,935,877.40 | ||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 0.00 | 356.37 | 96 | 79,084 | 28,183,411.30 | ||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 0.00 | 18.18 | 59 | 314,808 | 5,722,412.30 | ||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 31.82 | 15 | 19,082 | 607,235.50 | ||
| CAVERTON | 2.54 | 2.54 | 2.79 | 2.79 | 2.79 | 0.25 | 9.84 | 2.79 | 60 | 2,447,355 | 6,828,120.45 |
| CHAMPION | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 2.99 | 13 | 71,701 | 214,634.86 | ||
| CHAMS | 2.13 | 2.13 | 2.28 | 2.09 | 2.13 | 0.00 | 0.00 | 2.16 | 91 | 4,472,809 | 9,646,678.04 |
| CILEASING | 4.11 | 4.11 | 4.35 | 4.26 | 4.30 | 0.19 | 4.62 | 4.31 | 46 | 1,343,736 | 5,787,555.36 |
| CONHALLPLC | 1.52 | 1.52 | 1.52 | 1.50 | 1.52 | 0.00 | 0.00 | 1.50 | 23 | 2,306,851 | 3,470,634.10 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 0.00 | 151.20 | 23 | 4,132 | 624,758.40 | ||
| CORNERST | 2.50 | 2.50 | 2.50 | 2.40 | 2.40 | -0.10 | -4.00 | 2.46 | 30 | 1,552,636 | 3,815,648.17 |
| CUSTODIAN | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.55 | 56 | 341,209 | 4,282,503.50 | ||
| CUTIX | 2.90 | 2.90 | 2.85 | 2.70 | 2.75 | -0.15 | -5.17 | 2.78 | 115 | 4,327,836 | 12,040,417.22 |
| CWG | 5.70 | 5.70 | 5.90 | 5.50 | 5.50 | -0.20 | -3.51 | 5.79 | 54 | 1,615,710 | 9,357,752.70 |
| DAARCOMM | 0.65 | 0.65 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00 | 0.63 | 43 | 1,531,892 | 971,238.74 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 0.00 | 478.80 | 74 | 30,468 | 14,588,078.40 | ||
| DANGSUGAR | 35.00 | 35.00 | 38.50 | 35.70 | 36.35 | 1.35 | 3.86 | 36.52 | 287 | 4,345,306 | 158,669,646.95 |
| DEAPCAP | 0.93 | 0.93 | 0.99 | 0.93 | 0.93 | 0.00 | 0.00 | 0.94 | 42 | 1,883,834 | 1,765,908.86 |
| ELLAHLAKES | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00 | 3.01 | 113 | 4,846,131 | 14,610,941.66 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 17.55 | 2 | 49,130 | 862,231.50 | ||
| ETERNA | 31.00 | 31.00 | 29.70 | 27.90 | 27.90 | -3.10 | -10.00 | 28.89 | 325 | 3,971,644 | 114,729,989.90 |
| ETI | 23.75 | 23.75 | 24.40 | 23.75 | 24.00 | 0.25 | 1.05 | 23.91 | 210 | 16,336,546 | 390,649,614.80 |
| ETRANZACT | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.55 | 25 | 230,199 | 1,739,017.45 | ||
| EUNISELL | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 3.19 | 3 | 100,000 | 319,000.00 | ||
| FBNH | 29.00 | 29.00 | 31.90 | 27.80 | 31.90 | 2.90 | 10.00 | 31.14 | 791 | 46,809,471 | 1,457,517,543.90 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.25 | 7.60 | 0.00 | 0.00 | 7.42 | 172 | 4,127,950 | 30,643,845.15 |
| FIDELITYBK | 10.95 | 10.95 | 11.20 | 10.75 | 10.95 | 0.00 | 0.00 | 10.95 | 226 | 2,643,537 | 28,957,383.40 |
| FIDSON | 13.10 | 13.10 | 13.15 | 13.15 | 13.15 | 0.05 | 0.38 | 13.07 | 41 | 351,142 | 4,588,805.70 |
| FLOURMILL | 54.50 | 59.95 | 59.95 | 59.95 | 59.95 | 5.45 | 10.00 | 58.70 | 250 | 4,136,767 | 242,837,420.10 |
| FTNCOCOA | 1.74 | 1.74 | 1.78 | 1.75 | 1.75 | 0.01 | 0.57 | 1.75 | 58 | 3,050,040 | 5,344,727.18 |
| GEREGU | 1,000.00 | 1000.00 | 1050.00 | 999.00 | 1,050.00 | 50.00 | 5.00 | 934.43 | 167 | 1,211,718 | 1,132,262,499.50 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.23 | 7 | 11,021 | 35,557.45 | ||
| GTCO | 46.00 | 46.00 | 46.90 | 46.40 | 46.90 | 0.90 | 1.96 | 46.41 | 284 | 1,595,236 | 74,037,187.70 |
| GUINEAINS | 0.50 | 0.50 | 0.48 | 0.46 | 0.47 | -0.03 | -6.00 | 0.47 | 25 | 1,284,765 | 603,692.90 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 59.95 | 56 | 280,710 | 16,828,255.60 | ||
| HONYFLOUR | 4.48 | 4.48 | 4.92 | 4.91 | 4.92 | 0.44 | 9.82 | 4.92 | 201 | 14,158,218 | 69,646,286.16 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.06 | 18 | 214,725 | 1,515,808.50 | ||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 34.56 | 5 | 2,105 | 72,744.00 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.95 | 1 | 800 | 5,560.00 | ||
| INTBREW | 4.67 | 4.66 | 4.66 | 4.66 | 4.66 | -0.01 | -0.21 | 4.53 | 67 | 1,937,191 | 8,779,350.48 |
| INTENEGINS | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.58 | 5 | 1,041,100 | 1,644,032.00 |
| JAIZBANK | 2.26 | 2.26 | 2.41 | 2.21 | 2.22 | -0.04 | -1.77 | 2.28 | 120 | 3,860,610 | 8,808,722.16 |
| JAPAULGOLD | 2.59 | 2.59 | 2.66 | 2.38 | 2.59 | 0.00 | 0.00 | 2.47 | 191 | 72,268,613 | 178,302,873.57 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 0.00 | 126.54 | 86 | 294,134 | 37,219,126.50 | ||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 3.06 | 12 | 24,055 | 73,645.00 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.27 | 5 | 876 | 8,120.52 | ||
| LEARNAFRCA | 3.62 | 3.62 | 3.62 | 0.00 | 0.00 | 3.50 | 10 | 114,660 | 401,783.80 | ||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 8 | 438,928 | 430,148.66 |
| LIVESTOCK | 2.60 | 2.60 | 2.64 | 2.60 | 2.64 | 0.04 | 1.54 | 2.59 | 69 | 2,107,307 | 5,464,943.70 |
| MANSARD | 5.27 | 5.27 | 5.20 | 5.08 | 5.08 | -0.19 | -3.61 | 5.11 | 80 | 1,860,944 | 9,513,056.37 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 15 | 104,099 | 722,199.85 | ||
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 0.00 | 5.89 | 8 | 22,150 | 130,453.11 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.01 | 4 | 4,010 | 16,080.10 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 0.00 | 119.56 | 18 | 45,354 | 5,422,488.00 | ||
| MTNN | 192.20 | 192.20 | 192.20 | 0.00 | 0.00 | 189.12 | 365 | 425,671 | 80,503,658.60 | ||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 5 | 7,412 | 74,861.20 | ||
| NAHCO | 35.75 | 35.75 | 34.60 | 34.60 | 34.60 | -1.15 | -3.22 | 34.58 | 67 | 594,498 | 20,556,414.15 |
| NASCON | 32.40 | 32.40 | 35.50 | 35.00 | 35.50 | 3.10 | 9.57 | 35.08 | 128 | 1,819,807 | 63,840,817.40 |
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.03 | 104 | 255,222 | 7,155,114.55 | ||
| NEIMETH | 2.04 | 2.04 | 2.20 | 2.00 | 2.00 | -0.04 | -1.96 | 2.07 | 82 | 3,209,667 | 6,629,525.23 |
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.59 | 11 | 53,060 | 402,830.10 | ||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 0.00 | 892.99 | 86 | 17,845 | 15,935,413.30 | ||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 21.05 | 21.40 | 0.00 | 0.00 | 21.10 | 35 | 957,701 | 20,205,832.90 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 0.00 | 110.00 | 9 | 19,597 | 2,155,670.00 | ||
| NNFM | 43.50 | 43.50 | 43.50 | 0.00 | 0.00 | 39.15 | 11 | 12,400 | 485,460.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 65.00 | 1 | 111 | 7,215.00 | ||
| NSLTECH | 0.65 | 0.65 | 0.70 | 0.64 | 0.70 | 0.05 | 7.69 | 0.67 | 27 | 961,979 | 641,836.80 |
| OANDO | 89.05 | 89.05 | 87.00 | 80.15 | 80.20 | -8.85 | -9.94 | 82.14 | 1240 | 16,613,387 | 1,364,705,894.60 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 0.00 | 381.99 | 51 | 9,978 | 3,811,457.60 | ||
| OMATEK | 0.69 | 0.69 | 0.72 | 0.70 | 0.70 | 0.01 | 1.45 | 0.71 | 35 | 2,111,748 | 1,493,447.61 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 0.00 | 449.36 | 58 | 41,873 | 18,816,080.80 | ||
| PRESTIGE | 0.50 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 23 | 2,845,956 | 1,444,307.94 |
| PZ | 15.65 | 15.65 | 15.65 | 0.00 | 0.00 | 16.12 | 81 | 337,224 | 5,435,026.40 | ||
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.90 | 31 | 169,115 | 660,225.91 | ||
| ROYALEX | 0.63 | 0.63 | 0.65 | 0.62 | 0.65 | 0.02 | 3.17 | 0.64 | 19 | 1,656,559 | 1,060,526.79 |
| RTBRISCOE | 3.65 | 3.90 | 4.01 | 3.66 | 3.68 | 0.03 | 0.82 | 3.89 | 229 | 15,501,945 | 60,237,236.55 |
| SCOA | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.94 | 8 | 19,000 | 36,842.06 | ||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 0.00 | 4103.10 | 13 | 743 | 3,048,603.30 | ||
| SFSREIT | 163.15 | 163.15 | 163.15 | 0.00 | 0.00 | 179.45 | 2 | 75 | 13,458.75 | ||
| SKYAVN | 24.00 | 24.00 | 25.00 | 25.00 | 25.00 | 1.00 | 4.17 | 25.04 | 22 | 626,806 | 15,694,674.25 |
| SOVRENINS | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 | -3.13 | 0.62 | 22 | 1,526,055 | 953,710.89 |
| STANBIC | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.50 | -0.87 | 56.57 | 88 | 776,076 | 43,906,219.00 |
| STERLINGNG | 4.05 | 4.05 | 4.05 | 3.99 | 3.99 | -0.06 | -1.48 | 4.01 | 88 | 10,345,934 | 41,477,124.99 |
| SUNUASSUR | 1.24 | 1.24 | 1.36 | 1.25 | 1.36 | 0.12 | 9.68 | 1.32 | 17 | 587,951 | 777,053.69 |
| TANTALIZER | 0.71 | 0.71 | 0.71 | 0.64 | 0.64 | -0.07 | -9.86 | 0.66 | 55 | 5,280,670 | 3,486,548.49 |
| THOMASWY | 1.70 | 1.70 | 1.82 | 1.70 | 1.82 | 0.12 | 7.06 | 1.74 | 16 | 706,588 | 1,232,494.01 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 0.00 | 607.70 | 66 | 58,407 | 35,494,201.00 | ||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 82.38 | 122 | 7,401,448 | 609,732,124.50 | ||
| TRANSCORP | 11.20 | 11.20 | 11.05 | 10.60 | 11.00 | -0.20 | -1.79 | 10.86 | 562 | 51,773,552 | 562,124,835.00 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 0.00 | 271.77 | 132 | 496,580 | 134,955,520.00 | ||
| UACN | 23.15 | 23.15 | 23.00 | 21.00 | 23.00 | -0.15 | -0.65 | 21.09 | 269 | 7,883,584 | 166,298,508.40 |
| UBA | 23.70 | 23.70 | 24.25 | 23.90 | 24.25 | 0.55 | 2.32 | 23.99 | 645 | 45,629,966 | 1,094,531,061.45 |
| UCAP | 18.25 | 18.25 | 18.15 | 17.60 | 17.60 | -0.65 | -3.56 | 18.02 | 238 | 2,805,535 | 50,568,050.30 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.59 | 45 | 293,047 | 5,446,818.75 | ||
| UNIONDICON | 7.30 | 7.30 | 8.00 | 8.00 | 8.00 | 0.70 | 9.59 | 7.72 | 6 | 171,150 | 1,321,542.50 |
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.37 | 0.37 | 0.01 | 2.78 | 0.37 | 29 | 4,252,844 | 1,584,781.28 |
| UPDC | 1.78 | 1.78 | 1.95 | 1.95 | 1.95 | 0.17 | 9.55 | 1.95 | 92 | 14,154,113 | 27,600,520.35 |
| UPDCREIT | 5.00 | 5.00 | 5.15 | 5.10 | 5.15 | 0.15 | 3.00 | 5.17 | 55 | 688,941 | 3,564,191.65 |
| UPL | 2.43 | 2.43 | 2.21 | 2.21 | 2.21 | -0.22 | -9.05 | 2.35 | 23 | 334,161 | 786,325.64 |
| VERITASKAP | 1.42 | 1.42 | 1.44 | 1.37 | 1.42 | 0.00 | 0.00 | 1.42 | 116 | 11,863,951 | 16,812,230.17 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 40.50 | 11 | 10,382 | 420,471.00 | ||
| VITAFOAM | 18.10 | 18.10 | 19.90 | 19.00 | 19.90 | 1.80 | 9.94 | 19.59 | 66 | 1,054,589 | 20,663,903.35 |
| WAPCO | 37.45 | 37.45 | 37.45 | 0.00 | 0.00 | 37.11 | 124 | 1,073,679 | 39,848,694.15 | ||
| WAPIC | 0.82 | 0.82 | 0.80 | 0.79 | 0.79 | -0.03 | -3.66 | 0.79 | 33 | 1,654,234 | 1,312,514.88 |
| WEMABANK | 6.40 | 6.40 | 6.40 | 6.25 | 6.40 | 0.00 | 0.00 | 6.29 | 79 | 2,751,466 | 17,318,007.10 |
| ZENITHBANK | 37.00 | 37.00 | 37.00 | 35.10 | 36.70 | -0.30 | -0.81 | 36.54 | 516 | 12,831,868 | 468,934,049.50 |
| TOTAL TRANSACTION (117) | 11,993 | 469,083,812 | 9,392,707,716.84 |
