| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | -- | -- | 0.35 | 0.00 | 2.97 | 9 | 101,626.00 | 34,222.88 | |
| ACADEMY | 1.19 | 1.19 | -- | -- | 1.19 | 0.00 | 0.84 | 7 | 177,467.00 | 211,185.73 | |
| ACCESSCORP | 9.15 | 9.15 | 9.25 | 9.20 | 9.25 | 0.10 | 1.09 | 0.11 | 141 | 11,373,032.00 | 104,666,945.50 |
| AFRIPRUD | 6.20 | 6.20 | -- | -- | 6.20 | 0.00 | 0.16 | 35 | 780,224.00 | 4,875,999.65 | |
| AIICO | 0.60 | 0.60 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 1.68 | 43 | 1,873,660.00 | 1,116,611.45 |
| AIRTELAFRI | 1660.00 | 1660.00 | -- | -- | 1660.00 | 0.00 | 0.00 | 21 | 963.00 | 1,467,727.50 | |
| ARDOVA | 16.90 | 16.90 | -- | -- | 16.90 | 0.00 | 0.06 | 26 | 183,539.00 | 2,837,432.10 | |
| BERGER | 7.00 | 7.00 | -- | -- | 7.00 | 0.00 | 0.14 | 6 | 11,402.00 | 79,376.70 | |
| BETAGLAS | 39.60 | 39.60 | -- | -- | 39.60 | 0.00 | 0.03 | 5 | 13,740.00 | 536,170.50 | |
| BUACEMENT | 99.45 | 99.45 | -- | -- | 99.45 | 0.00 | 0.01 | 45 | 211,115.00 | 18,955,032.65 | |
| BUAFOODS | 74.50 | 74.50 | 74.40 | 74.40 | 74.40 | -0.10 | -0.13 | 0.01 | 34 | 50,009,235.00 | 3,720,474,590.95 |
| CADBURY | 11.45 | 11.45 | 12.10 | 12.00 | 12.00 | 0.55 | 4.80 | 0.08 | 38 | 464,820.00 | 5,571,178.40 |
| CAP | 20.20 | 20.20 | -- | -- | 20.20 | 0.00 | 0.05 | 22 | 154,354.00 | 3,152,999.60 | |
| CAPHOTEL | 2.76 | 2.76 | -- | -- | 2.76 | 0.00 | 0.33 | 3 | 500.00 | 1,513.66 | |
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 | 1.03 | 8 | 565,875.00 | 550,668.90 |
| CHAMPION | 4.78 | 4.78 | -- | -- | 4.78 | 0.00 | 0.21 | 11 | 169,864.00 | 791,239.77 | |
| CHAMS | 0.27 | 0.27 | 0.29 | 0.25 | 0.29 | 0.02 | 7.41 | 3.53 | 21 | 4,875,327.00 | 1,380,260.01 |
| CHIPLC | 0.65 | 0.65 | -- | -- | 0.65 | 0.00 | 1.54 | 2 | 19,000.00 | 12,350.00 | |
| CONOIL | 35.25 | 35.25 | -- | -- | 35.25 | 0.00 | 0.03 | 68 | 221,369.00 | 7,841,405.15 | |
| CORNERST | 0.61 | 0.61 | 0.66 | 0.60 | 0.60 | -0.01 | -1.64 | 1.57 | 11 | 1,178,490.00 | 752,461.50 |
| COURTVILLE | 0.48 | 0.48 | 0.52 | 0.51 | 0.52 | 0.04 | 8.33 | 1.93 | 22 | 4,592,540.00 | 2,381,980.20 |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 0.17 | 17 | 244,710.00 | 1,481,086.95 |
| CUTIX | 2.05 | 2.05 | -- | -- | 2.05 | 0.00 | 0.49 | 23 | 330,982.00 | 679,055.60 | |
| CWG | 0.89 | 0.89 | -- | -- | 0.89 | 0.00 | 1.22 | 85 | 6,000,500.00 | 4,933,010.84 | |
| DANGCEM | 270.00 | 270.00 | -- | -- | 270.00 | 0.00 | 0.00 | 35 | 24,256.00 | 6,536,057.10 | |
| DANGSUGAR | 17.05 | 17.05 | 17.25 | 17.10 | 17.25 | 0.20 | 1.17 | 0.06 | 39 | 680,205.00 | 11,671,619.30 |
| DEAPCAP | 0.20 | 0.20 | -- | -- | 0.20 | 0.00 | 5.00 | 2 | 30,000.00 | 6,000.00 | |
| ETERNA | 6.95 | 6.95 | -- | -- | 6.95 | 0.00 | 0.14 | 24 | 310,318.00 | 2,145,134.30 | |
| ETI | 12.35 | 12.35 | -- | -- | 12.35 | 0.00 | 0.08 | 24 | 38,596.00 | 461,511.60 | |
| ETRANZACT | 3.50 | 3.50 | -- | -- | 3.50 | 0.00 | 0.31 | 5 | 53,355.00 | 171,950.75 | |
| FBNH | 11.65 | 11.65 | 11.65 | 11.60 | 11.60 | -0.05 | -0.43 | 0.09 | 99 | 4,054,177.00 | 47,063,794.95 |
| FCMB | 4.70 | 4.70 | 4.70 | 4.60 | 4.60 | -0.10 | -2.13 | 0.22 | 34 | 1,153,377.00 | 5,352,437.09 |
| FIDELITYBK | 5.42 | 5.42 | 5.50 | 5.35 | 5.36 | -0.06 | -1.11 | 0.18 | 110 | 4,428,758.00 | 23,982,383.47 |
| FIDSON | 9.87 | 9.87 | 9.50 | 9.15 | 9.50 | -0.37 | -3.75 | 0.11 | 49 | 804,620.00 | 7,478,338.97 |
| FLOURMILL | 29.95 | 29.95 | 30.00 | 30.00 | 30.00 | 0.05 | 0.17 | 0.03 | 41 | 635,046.00 | 19,040,862.50 |
| FTNCOCOA | 0.28 | 0.28 | -- | -- | 0.28 | 0.00 | 3.36 | 7 | 54,500.00 | 16,230.00 | |
| GEREGU | 209.90 | 209.90 | -- | -- | 209.90 | 0.00 | 0.00 | 140 | 777,399.00 | 158,933,595.70 | |
| GLAXOSMITH | 6.80 | 6.80 | -- | -- | 6.80 | 0.00 | 0.16 | 9 | 12,033.00 | 77,404.05 | |
| GTCO | 25.15 | 25.15 | 25.15 | 25.10 | 25.10 | -0.05 | -0.20 | 0.04 | 179 | 3,075,113.00 | 77,238,831.15 |
| GUINEAINS | 0.20 | 0.20 | -- | -- | 0.20 | 0.00 | 5.00 | 1 | 900.00 | 180.00 | |
| GUINNESS | 63.00 | 63.00 | 67.00 | 67.00 | 67.00 | 4.00 | 6.35 | 0.01 | 40 | 254,781.00 | 17,046,308.10 |
| HONYFLOUR | 2.12 | 2.12 | 2.24 | 2.11 | 2.11 | -0.01 | -0.47 | 0.47 | 42 | 1,373,773.00 | 2,950,827.05 |
| IKEJAHOTEL | 1.00 | 1.00 | -- | -- | 1.00 | 0.00 | 0.95 | 3 | 24,075.00 | 25,273.50 | |
| INTBREW | 4.60 | 4.60 | 4.70 | 4.60 | 4.70 | 0.10 | 2.17 | 0.21 | 34 | 1,021,080.00 | 4,780,399.55 |
| INTENEGINS | 1.29 | 1.29 | 1.21 | 1.20 | 1.21 | -0.08 | -6.20 | 0.83 | 27 | 1,133,284.00 | 1,367,935.32 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.87 | 0.90 | 0.00 | 0.00 | 1.13 | 36 | 2,813,993.00 | 2,486,381.19 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 3.43 | 24 | 1,613,602.00 | 470,214.70 |
| JBERGER | 24.50 | 24.50 | -- | -- | 24.50 | 0.00 | 0.04 | 19 | 70,778.00 | 1,804,114.20 | |
| JOHNHOLT | 1.33 | 1.33 | -- | -- | 1.33 | 0.00 | 0.83 | 1 | 50.00 | 60.00 | |
| LASACO | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 | 1.03 | 5 | 401,752.00 | 389,700.48 |
| LEARNAFRCA | 2.20 | 2.20 | -- | -- | 2.20 | 0.00 | 0.42 | 4 | 225,000.00 | 539,500.00 | |
| LINKASSURE | 0.42 | 0.42 | -- | -- | 0.42 | 0.00 | 2.27 | 5 | 135,174.00 | 59,476.56 | |
| LIVESTOCK | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -0.06 | -5.45 | 0.96 | 9 | 151,964.00 | 159,006.74 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 0.50 | 22 | 662,656.00 | 1,327,131.53 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.30 | 4.50 | 0.00 | 0.00 | 0.22 | 31 | 2,466,047.00 | 11,025,443.63 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 3.12 | 15 | 1,068,500.00 | 342,770.03 |
| MEYER | 2.21 | 2.21 | -- | -- | 2.21 | 0.00 | 0.42 | 3 | 2,455.00 | 5,907.08 | |
| MRS | 23.00 | 23.00 | -- | -- | 23.00 | 0.00 | 0.04 | 28 | 176,189.00 | 4,194,387.35 | |
| MTNN | 241.90 | 241.90 | 247.00 | 245.50 | 245.50 | 3.60 | 1.49 | 0.00 | 237 | 1,067,979.00 | 261,979,949.90 |
| MULTIVERSE | 4.40 | 4.40 | -- | -- | 4.40 | 0.00 | 0.25 | 9 | 20,829.00 | 82,928.24 | |
| NAHCO | 8.20 | 8.20 | -- | -- | 8.20 | 0.00 | 0.12 | 33 | 487,560.00 | 4,095,857.00 | |
| NASCON | 11.20 | 11.20 | -- | -- | 11.20 | 0.00 | 0.09 | 19 | 463,253.00 | 5,210,532.60 | |
| NB | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 0.02 | 140 | 5,649,753.00 | 228,890,191.50 |
| NCR | 3.24 | 3.24 | -- | -- | 3.24 | 0.00 | 0.34 | 2 | 40,000.00 | 116,800.00 | |
| NEIMETH | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 | -0.64 | 0.65 | 8 | 190,825.00 | 295,758.45 |
| NEM | 4.10 | 4.10 | -- | -- | 4.10 | 0.00 | 0.24 | 5 | 59,040.00 | 244,624.00 | |
| NESTLE | 1080.30 | 1080.30 | -- | -- | 1080.30 | 0.00 | 0.00 | 50 | 27,868.00 | 30,655,365.80 | |
| NGXGROUP | 28.40 | 28.40 | -- | -- | 28.40 | 0.00 | 0.04 | 9 | 25,705.00 | 680,345.00 | |
| NNFM | 10.70 | 10.70 | -- | -- | 10.70 | 0.00 | 0.10 | 5 | 41,000.00 | 412,623.00 | |
| NPFMCRFBK | 1.80 | 1.80 | 1.81 | 1.80 | 1.81 | 0.01 | 0.56 | 0.55 | 18 | 1,060,072.00 | 1,910,527.07 |
| OANDO | 3.88 | 3.88 | 3.93 | 3.90 | 3.93 | 0.05 | 1.29 | 0.26 | 57 | 2,676,975.00 | 10,444,206.73 |
| OKOMUOIL | 181.20 | 181.20 | -- | -- | 181.20 | 0.00 | 0.01 | 40 | 64,429.00 | 11,885,767.50 | |
| PRESCO | 150.80 | 150.80 | -- | -- | 150.80 | 0.00 | 0.01 | 30 | 90,904.00 | 13,221,359.10 | |
| PRESTIGE | 0.40 | 0.40 | 0.42 | 0.42 | 0.42 | 0.02 | 5.00 | 2.38 | 2 | 100,555.00 | 42,233.10 |
| PZ | 10.00 | 10.00 | -- | -- | 10.00 | 0.00 | 0.10 | 22 | 95,945.00 | 971,820.00 | |
| REDSTAREX | 2.77 | 2.77 | -- | -- | 2.77 | 0.00 | 0.36 | 3 | 17,822.00 | 49,584.48 | |
| REGALINS | 0.29 | 0.29 | -- | -- | 0.29 | 0.00 | 3.23 | 3 | 2,955.00 | 916.05 | |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 1.33 | 2 | 205,172.00 | 153,703.50 |
| RTBRISCOE | 0.28 | 0.28 | -- | -- | 0.28 | 0.00 | 3.62 | 6 | 211,555.00 | 58,506.50 | |
| SCOA | 1.01 | 1.01 | -- | -- | 1.01 | 0.00 | 1.10 | 1 | 555.00 | 505.05 | |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 0.00 | 33 | 204,226.00 | 270,173,328.00 |
| SOVRENINS | 0.30 | 0.30 | -- | -- | 0.30 | 0.00 | 3.56 | 2 | 50,000.00 | 14,060.00 | |
| STANBIC | 34.50 | 34.50 | -- | -- | 34.50 | 0.00 | 0.03 | 31 | 113,862.00 | 3,920,420.10 | |
| STERLNBANK | 1.51 | 1.51 | 1.53 | 1.52 | 1.52 | 0.01 | 0.66 | 0.65 | 93 | 8,300,782.00 | 12,736,456.05 |
| SUNUASSUR | 0.35 | 0.35 | -- | -- | 0.35 | 0.00 | 2.76 | 5 | 10,000.00 | 3,620.00 | |
| THOMASWY | 1.30 | 1.30 | -- | -- | 1.30 | 0.00 | 0.81 | 3 | 3,450.00 | 4,239.68 | |
| TOTAL | 218.80 | 218.80 | -- | -- | 218.80 | 0.00 | 0.00 | 24 | 19,652.00 | 4,302,707.30 | |
| TRANSCORP | 1.29 | 1.29 | 1.26 | 1.25 | 1.25 | -0.04 | -3.10 | 0.80 | 48 | 1,366,401.00 | 1,715,842.36 |
| TRIPPLEG | 1.37 | 1.37 | 1.50 | 1.50 | 1.50 | 0.13 | 9.49 | 0.67 | 8 | 149,500.00 | 224,250.00 |
| UACN | 9.20 | 9.20 | -- | -- | 9.20 | 0.00 | 0.11 | 38 | 207,828.00 | 1,869,238.25 | |
| UBA | 8.40 | 8.40 | 8.40 | 8.35 | 8.35 | -0.05 | -0.60 | 0.12 | 133 | 25,726,267.00 | 214,874,938.85 |
| UBN | 6.65 | 6.65 | -- | -- | 6.65 | 0.00 | 0.15 | 23 | 313,094.00 | 2,138,783.65 | |
| UCAP | 15.20 | 15.20 | 15.30 | 15.25 | 15.30 | 0.10 | 0.66 | 0.07 | 133 | 3,100,805.00 | 47,378,453.40 |
| UHOMREIT | 36.60 | 36.60 | -- | -- | 36.60 | 0.00 | 0.03 | 1 | 191.00 | 6,494.00 | |
| UNILEVER | 13.10 | 13.10 | 13.25 | 13.25 | 13.25 | 0.15 | 1.15 | 0.08 | 24 | 418,302.00 | 5,542,905.75 |
| UNITYBNK | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 | -3.77 | 1.96 | 7 | 211,624.00 | 108,185.40 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 5.00 | 2 | 134,000.00 | 26,800.00 |
| UPDC | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 | -3.03 | 1.03 | 16 | 586,011.00 | 568,939.04 |
| UPDCREIT | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.10 | -3.08 | 0.32 | 17 | 183,288.00 | 576,959.45 |
| UPL | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 0.53 | 3 | 203,900.00 | 387,478.00 |
| VERITASKAP | 0.20 | 0.20 | -- | -- | 0.20 | 0.00 | 4.76 | 3 | 40,500.00 | 8,500.00 | |
| VITAFOAM | 20.90 | 20.90 | -- | -- | 20.90 | 0.00 | 0.05 | 64 | 804,290.00 | 15,290,956.00 | |
| WAPCO | 26.10 | 26.10 | 26.30 | 26.00 | 26.30 | 0.20 | 0.77 | 0.04 | 113 | 4,480,036.00 | 116,657,114.70 |
| WAPIC | 0.43 | 0.43 | -- | -- | 0.43 | 0.00 | 2.32 | 15 | 57,802.00 | 24,871.48 | |
| WEMABANK | 4.13 | 4.13 | 4.09 | 3.95 | 4.09 | -0.04 | -0.97 | 0.25 | 25 | 303,792.00 | 1,220,987.61 |
| ZENITHBANK | 25.65 | 25.65 | 25.40 | 25.30 | 25.30 | -0.35 | -1.36 | 0.04 | 203 | 5,051,740.00 | 127,930,637.50 |
| TOTAL TRANSACTION (106) | 3,617 | 177,924,234.00 | 5,693,046,945.27 |
