| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.70 | 5 | 852 | 2,298.63 | ||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.69 | 15 | 105,529 | 73,114.75 | ||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 1.93 | 9 | 3,586 | 6,918.48 | ||
| ACCESSCORP | 17.70 | 17.70 | 17.60 | 17.35 | 17.35 | -0.35 | -1.98 | 17.45 | 712 | 34,065,459 | 594,523,096.40 |
| AFRIPRUD | 6.85 | 6.85 | 6.85 | 0.00 | 0.00 | 6.55 | 41 | 212,399 | 1,390,786.40 | ||
| AIICO | 1.00 | 1.00 | 1.00 | 0.97 | 1.00 | 0.00 | 0.00 | 0.98 | 115 | 8,039,529 | 7,916,334.18 |
| AIRTELAFRI | 1980.00 | 1980.00 | 1980.00 | 0.00 | 0.00 | 1890.39 | 39 | 49,830 | 94,198,009.30 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.21 | 2 | 11 | 79.35 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 10 | 20.00 | ||
| BERGER | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 13.38 | 12 | 41,936 | 561,098.20 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 53.50 | 9 | 5,281 | 282,533.50 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 31 | 32,557 | 4,196,597.30 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 22 | 1,072 | 366,624.00 | ||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.40 | 39 | 142,216 | 2,332,640.90 | ||
| CAP | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 28.67 | 32 | 87,287 | 2,502,715.40 | ||
| CAVERTON | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.55 | 20 | 172,310 | 267,496.90 | ||
| CHAMPION | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | 3.31 | 12 | 8,273 | 27,385.36 | ||
| CHAMS | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.79 | 55 | 566,543 | 1,015,402.56 |
| CILEASING | 3.55 | 3.55 | 3.55 | 0.00 | 0.00 | 3.40 | 9 | 103,615 | 352,465.29 | ||
| CONHALLPLC | 1.37 | 1.37 | 1.37 | 0.00 | 0.00 | 1.30 | 5 | 300,387 | 390,521.10 | ||
| CONOIL | 97.20 | 97.20 | 97.20 | 0.00 | 0.00 | 94.53 | 25 | 13,527 | 1,278,680.10 | ||
| CORNERST | 1.98 | 1.98 | 2.00 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 29 | 1,291,223 | 2,551,640.70 |
| CUSTODIAN | 8.55 | 8.55 | 8.55 | 0.00 | 0.00 | 8.33 | 25 | 188,027 | 1,567,159.60 | ||
| CUTIX | 2.85 | 2.85 | 3.02 | 3.00 | 3.00 | 0.15 | 5.26 | 3.01 | 29 | 908,092 | 2,730,058.15 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.50 | 12 | 52,374 | 288,286.80 | ||
| DAARCOMM | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 0.63 | 3 | 15,500 | 9,765.00 | ||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 32 | 8,009 | 4,734,119.90 | ||
| DANGSUGAR | 47.55 | 47.55 | 47.35 | 45.85 | 47.35 | -0.20 | -0.42 | 45.90 | 231 | 1,808,104 | 82,985,094.50 |
| DEAPCAP | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.58 | 5 | 15,390 | 8,904.50 | ||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 3.31 | 3.31 | -0.19 | -5.43 | 3.31 | 36 | 9,755,695 | 32,321,469.00 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 19.30 | 1 | 1 | 19.30 | ||
| ETERNA | 15.15 | 15.15 | 15.15 | 0.00 | 0.00 | 13.65 | 12 | 45,576 | 622,112.40 | ||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 0.00 | 23.80 | 23 | 32,200 | 766,389.80 | ||
| ETRANZACT | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 5.61 | 8 | 69,301 | 388,686.20 | ||
| FBNH | 25.45 | 25.45 | 25.45 | 0.00 | 0.00 | 24.07 | 224 | 1,714,376 | 41,266,882.50 | ||
| FCMB | 7.70 | 7.70 | 7.95 | 7.70 | 7.95 | 0.25 | 3.25 | 7.89 | 118 | 2,794,242 | 22,033,194.95 |
| FIDELITYBK | 8.95 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 8.95 | 214 | 12,629,015 | 112,980,061.70 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 0.00 | 14.31 | 28 | 82,377 | 1,178,435.30 | ||
| FLOURMILL | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 37.38 | 110 | 868,712 | 32,469,884.10 | ||
| FTNCOCOA | 1.59 | 1.59 | 1.64 | 1.47 | 1.64 | 0.05 | 3.14 | 1.60 | 79 | 2,164,997 | 3,461,845.27 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 14 | 187 | 168,300.00 | ||
| GTCO | 38.55 | 38.55 | 38.70 | 38.00 | 38.00 | -0.55 | -1.43 | 38.43 | 396 | 25,205,592 | 968,613,279.60 |
| GUINEAINS | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.32 | 17 | 756,370 | 238,693.35 |
| GUINNESS | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 52.87 | 46 | 106,886 | 5,650,754.50 | ||
| HONYFLOUR | 3.28 | 3.28 | 3.28 | 0.00 | 0.00 | 3.22 | 37 | 198,037 | 637,622.74 | ||
| IKEJAHOTEL | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 7.11 | 24 | 441,996 | 3,142,608.80 | ||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 0.00 | 12.57 | 7 | 2,372 | 29,820.60 | ||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 0.00 | 6.34 | 1 | 300 | 1,902.00 | ||
| INTBREW | 4.35 | 4.35 | 4.10 | 3.92 | 3.92 | -0.43 | -9.89 | 4.01 | 54 | 1,219,508 | 4,886,554.13 |
| INTENEGINS | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 20 | 577,202 | 778,292.73 |
| JAIZBANK | 2.30 | 2.30 | 2.46 | 2.19 | 2.40 | 0.10 | 4.35 | 2.28 | 162 | 3,012,264 | 6,857,826.05 |
| JAPAULGOLD | 2.09 | 2.09 | 2.25 | 2.08 | 2.09 | 0.00 | 0.00 | 2.17 | 184 | 8,601,613 | 18,700,077.91 |
| JBERGER | 72.40 | 72.40 | 72.40 | 0.00 | 0.00 | 65.47 | 48 | 319,368 | 20,908,822.60 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.81 | 1 | 3,454 | 6,251.74 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.55 | 3 | 1,549 | 13,243.95 | ||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.98 | 13 | 139,975 | 276,651.25 | ||
| LEARNAFRCA | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.06 | 11 | 21,865 | 66,939.50 | ||
| LINKASSURE | 0.85 | 0.85 | 0.84 | 0.77 | 0.77 | -0.08 | -9.41 | 0.79 | 29 | 1,014,443 | 796,718.98 |
| LIVESTOCK | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 1.63 | 15 | 67,640 | 110,366.40 | ||
| MANSARD | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.73 | 45 | 721,558 | 4,135,024.52 |
| MAYBAKER | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 6.61 | 57 | 220,399 | 1,457,573.41 | ||
| MBENEFIT | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 11 | 266,000 | 149,270.00 | ||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 4.80 | 4 | 16,501 | 79,204.80 | ||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 3 | 280 | 1,134.00 | ||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 8 | 2,352 | 285,768.00 | ||
| MTNN | 215.00 | 215.00 | 220.00 | 215.00 | 220.00 | 5.00 | 2.33 | 215.43 | 428 | 11,865,974 | 2,556,240,343.70 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 5 | 2,672 | 33,132.80 | ||
| NAHCO | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -0.05 | -0.14 | 34.54 | 73 | 516,704 | 17,848,732.00 |
| NASCON | 45.00 | 45.00 | 41.00 | 40.50 | 41.00 | -4.00 | -8.89 | 40.61 | 194 | 3,385,277 | 137,472,076.20 |
| NB | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.98 | 142 | 867,423 | 20,796,667.75 | ||
| NEIMETH | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.73 | 7 | 23,058 | 39,799.00 | ||
| NEM | 10.35 | 10.35 | 10.35 | 0.00 | 0.00 | 9.35 | 9 | 56,794 | 531,023.90 | ||
| NESTLE | 796.00 | 796.00 | 820.00 | 820.00 | 820.00 | 24.00 | 3.02 | 820.20 | 91 | 767,147 | 629,215,629.60 |
| NGXGROUP | 23.85 | 23.85 | 24.80 | 24.00 | 24.45 | 0.60 | 2.52 | 24.35 | 72 | 2,999,305 | 73,024,945.65 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 110.85 | 20 | 2,428 | 269,131.70 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 2 | 15 | 652.50 | ||
| NPFMCRFBK | 1.80 | 1.80 | 1.78 | 1.62 | 1.78 | -0.02 | -1.11 | 1.67 | 21 | 885,986 | 1,482,759.18 |
| NSLTECH | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.50 | 6 | 48,060 | 24,109.00 | ||
| OANDO | 10.20 | 10.20 | 10.35 | 10.10 | 10.20 | 0.00 | 0.00 | 10.14 | 150 | 5,127,711 | 52,016,684.65 |
| OKOMUOIL | 232.50 | 232.50 | 255.70 | 255.70 | 255.70 | 23.20 | 9.98 | 255.64 | 44 | 167,071 | 42,709,909.30 |
| OMATEK | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.03 | -3.95 | 0.73 | 11 | 615,002 | 450,858.18 |
| PRESCO | 291.50 | 291.50 | 291.50 | 0.00 | 0.00 | 274.67 | 192 | 318,249 | 87,413,986.00 | ||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 7 | 2,081,285 | 1,165,519.60 |
| PZ | 38.00 | 38.00 | 34.20 | 34.20 | 34.20 | -3.80 | -10.00 | 34.20 | 10 | 102,818 | 3,516,375.60 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.10 | 14 | 137,762 | 427,353.56 | ||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.35 | 4 | 28,500 | 10,040.00 | ||
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.64 | 5 | 32,343 | 20,662.95 | ||
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.58 | 5 | 22,026 | 12,775.08 | ||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.12 | 12 | 11,299 | 23,953.69 | ||
| SEPLAT | 3291.40 | 3291.40 | 3291.40 | 0.00 | 0.00 | 2962.30 | 24 | 2,733 | 8,095,965.90 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 22.00 | 3 | 2,200 | 48,400.00 | ||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.39 | 6 | 99,403 | 38,437.14 | ||
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 51.99 | 77 | 5,033,525 | 261,709,662.95 |
| STERLINGNG | 4.90 | 4.90 | 4.70 | 4.43 | 4.43 | -0.47 | -9.59 | 4.57 | 63 | 2,233,639 | 10,200,681.53 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 0.00 | 1.27 | 8 | 37,030 | 46,930.23 | ||
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 9 | 1,461,115 | 569,834.85 |
| THOMASWY | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 2 | 1,102 | 1,983.90 | ||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 0.00 | 341.27 | 25 | 41,882 | 14,292,872.50 | ||
| TRANSCOHOT | 101.90 | 101.90 | 101.90 | 0.00 | 0.00 | 92.80 | 23 | 8,659 | 803,557.67 | ||
| TRANSCORP | 12.95 | 12.95 | 12.70 | 12.05 | 12.60 | -0.35 | -2.70 | 12.24 | 742 | 38,586,226 | 472,367,823.55 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 0.00 | 336.60 | 44 | 94,620 | 31,849,092.00 | ||
| UACN | 15.45 | 15.45 | 15.45 | 0.00 | 0.00 | 14.95 | 46 | 368,161 | 5,505,132.95 | ||
| UBA | 26.00 | 26.00 | 26.20 | 25.50 | 26.00 | 0.00 | 0.00 | 25.93 | 689 | 79,978,768 | 2,074,231,089.55 |
| UCAP | 17.90 | 17.90 | 18.00 | 17.95 | 17.95 | 0.05 | 0.28 | 17.97 | 137 | 3,954,158 | 71,060,035.10 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.08 | 43 | 329,310 | 4,965,546.50 |
| UNITYBNK | 1.62 | 1.62 | 1.64 | 1.62 | 1.62 | 0.00 | 0.00 | 1.63 | 55 | 2,863,001 | 4,665,226.07 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 0.35 | 25 | 2,895,245 | 1,014,181.45 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.30 | 16 | 88,251 | 114,950.46 | ||
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.76 | 18 | 85,377 | 406,331.00 | ||
| UPL | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 | -0.96 | 2.06 | 4 | 104,500 | 215,360.00 |
| VERITASKAP | 0.58 | 0.58 | 0.59 | 0.55 | 0.59 | 0.01 | 1.72 | 0.58 | 36 | 4,607,545 | 2,654,247.39 |
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.02 | 38 | 360,552 | 6,134,882.35 | ||
| WAPCO | 35.00 | 35.00 | 34.50 | 33.10 | 33.10 | -1.90 | -5.43 | 33.85 | 97 | 820,081 | 27,759,994.95 |
| WAPIC | 0.68 | 0.68 | 0.72 | 0.66 | 0.71 | 0.03 | 4.41 | 0.68 | 51 | 1,965,579 | 1,341,878.99 |
| WEMABANK | 8.10 | 8.10 | 8.00 | 7.85 | 7.85 | -0.25 | -3.09 | 7.97 | 115 | 8,547,809 | 68,150,383.45 |
| ZENITHBANK | 34.70 | 34.70 | 35.00 | 33.50 | 33.80 | -0.90 | -2.59 | 34.43 | 517 | 11,337,471 | 390,349,972.45 |
| TOTAL TRANSACTION (116) | 8,076 | 317,285,982 | 9,175,383,106 |
