| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 7 | 160,000 | 59,300.00 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.30 | 3 | 12,115 | 15,768.35 | |||
| ACCESSCORP | 8.70 | 8.70 | 8.70 | 8.65 | 8.65 | -0.05 | -0.57 | 8.67 | 129 | 5,443,302 | 47,167,230.45 |
| AFRIPRUD | 5.75 | 5.75 | 5.75 | 0.00 | 5.87 | 27 | 105,682 | 620,214.00 | |||
| AIICO | 0.60 | 0.60 | 0.60 | 0.57 | 0.57 | -0.03 | -5.00 | 0.58 | 33 | 2,634,292 | 1,520,191.38 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1419.00 | 15 | 462,120 | 655,746,577.80 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.35 | 2 | 2,448 | 37,576.80 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.82 | 4 | 743 | 29,584.60 | |||
| BUACEMENT | 99.45 | 99.45 | 97.85 | 89.55 | 97.85 | -1.60 | -1.61 | 91.45 | 35 | 652,594 | 59,677,669.95 |
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 89.57 | 9 | 10,836 | 970,530.30 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 11.26 | 15 | 30,097 | 338,885.85 | |||
| CAP | 19.00 | 19.00 | 19.00 | 0.00 | 18.33 | 16 | 268,104 | 4,914,127.00 | |||
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 0.99 | 5 | 58,376 | 57,629.48 | |||
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.83 | 8 | 127,412 | 615,870.48 | |||
| CHAMS | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.25 | 16 | 882,502 | 218,227.50 |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.60 | 1 | 1,000 | 600.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 39.88 | 15 | 44,021 | 1,755,565.30 | |||
| CORNERST | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 14 | 1,175,835 | 799,716.87 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.48 | 2 | 4,000 | 1,920.00 | |||
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.11 | 22 | 444,001 | 2,711,656.45 | |||
| CUTIX | 2.20 | 2.20 | 2.25 | 2.20 | 2.20 | 0.00 | 0.00 | 2.22 | 21 | 908,971 | 2,021,021.44 |
| CWG | 0.96 | 0.96 | 0.96 | 0.00 | 0.92 | 2 | 1,100 | 1,010.00 | |||
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 278.68 | 79 | 178,639 | 49,782,887.70 | |||
| DANGSUGAR | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 18.29 | 73 | 1,549,380 | 28,342,655.95 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.76 | 1 | 13,270 | 49,895.20 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.40 | 1 | 10 | 194.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.85 | 3 | 7,187 | 49,210.30 | |||
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.56 | 21 | 335,438 | 3,542,274.45 | |||
| FBNH | 10.95 | 10.95 | 10.90 | 10.80 | 10.90 | -0.05 | -0.46 | 10.83 | 47 | 2,108,427 | 22,836,911.80 |
| FCMB | 4.07 | 4.07 | 4.07 | 0.00 | 4.08 | 19 | 85,273 | 348,187.35 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.22 | 5.16 | 5.20 | 0.00 | 0.00 | 5.20 | 92 | 21,478,432 | 111,697,489.51 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.10 | 44 | 375,050 | 3,413,399.20 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.35 | 28 | 154,037 | 4,675,465.70 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 5 | 61,351 | 17,073.77 | |||
| GEREGU | 304.00 | 304.00 | 323.00 | 300.00 | 323.00 | 19.00 | 6.25 | 297.76 | 92 | 821,435 | 244,593,109.80 |
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.53 | 4 | 8,210 | 53,586.00 | |||
| GTCO | 25.15 | 25.15 | 25.10 | 24.90 | 24.90 | -0.25 | -0.99 | 24.95 | 244 | 14,888,837 | 371,550,769.85 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.86 | 26 | 11,771 | 787,040.45 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.22 | 2.22 | 2.22 | 0.02 | 0.91 | 2.23 | 9 | 160,745 | 358,621.65 |
| IKEJAHOTEL | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 1 | 1,500 | 1,545.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.14 | 8 | 35,421 | 252,888.40 | |||
| INTBREW | 4.45 | 4.45 | 4.40 | 4.35 | 4.35 | -0.10 | -2.25 | 4.41 | 47 | 1,476,303 | 6,503,801.70 |
| INTENEGINS | 1.25 | 1.25 | 1.25 | 0.00 | 1.30 | 13 | 208,605 | 270,672.65 | |||
| JAIZBANK | 0.88 | 0.88 | 0.91 | 0.90 | 0.91 | 0.03 | 3.41 | 0.90 | 20 | 761,109 | 686,023.94 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 9 | 534,480 | 154,011.00 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.62 | 8 | 136,000 | 3,620,500.00 | |||
| LASACO | 1.00 | 1.00 | 1.05 | 1.00 | 1.05 | 0.05 | 5.00 | 1.01 | 9 | 716,765 | 726,911.35 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 5 | 371 | 816.20 | |||
| LINKASSURE | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76 | 0.40 | 6 | 500,980 | 201,169.25 |
| LIVESTOCK | 1.04 | 1.04 | 1.04 | 0.00 | 1.01 | 6 | 11,576 | 11,709.38 | |||
| MANSARD | 1.85 | 1.85 | 1.91 | 1.91 | 1.91 | 0.06 | 3.24 | 1.92 | 18 | 178,748 | 342,303.02 |
| MAYBAKER | 4.50 | 4.50 | 4.60 | 4.30 | 4.60 | 0.10 | 2.22 | 4.40 | 30 | 631,352 | 2,779,319.88 |
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 4 | 229,500 | 75,740.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.40 | 2 | 149 | 357.60 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.00 | 8 | 101,301 | 2,633,484.00 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 0.00 | 234.19 | 299 | 4,185,079 | 980,098,778.80 | |||
| MULTIVERSE | 3.25 | 3.25 | 3.25 | 0.00 | 3.45 | 6 | 10,200 | 35,200.00 | |||
| NAHCO | 8.00 | 8.00 | 8.00 | 7.75 | 8.00 | 0.00 | 0.00 | 7.88 | 50 | 794,094 | 6,254,045.90 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.18 | 17 | 206,498 | 2,515,543.30 | |||
| NB | 38.55 | 38.55 | 38.00 | 36.50 | 38.00 | -0.55 | -1.43 | 36.64 | 112 | 7,087,099 | 259,703,908.45 |
| NCR | 2.35 | 2.35 | 2.35 | 0.00 | 2.13 | 2 | 1,300 | 2,769.00 | |||
| NEIMETH | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 9 | 14,033,290 | 20,765,846.68 |
| NEM | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 10 | 290,546 | 1,163,678.36 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1095.06 | 60 | 72,140 | 78,997,612.60 | |||
| NGXGROUP | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 27.97 | 30 | 7,229,777 | 202,248,566.40 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.80 | 2 | 1,011 | 11,926.50 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.85 | 1.85 | 1.85 | 0.12 | 6.94 | 1.82 | 16 | 561,543 | 1,023,512.34 |
| OANDO | 4.20 | 4.20 | 4.29 | 4.10 | 4.25 | 0.05 | 1.19 | 4.20 | 99 | 4,693,956 | 19,708,887.53 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 181.49 | 23 | 42,353 | 7,686,803.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.80 | 1 | 100 | 180.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 141.63 | 16 | 21,270 | 3,012,430.00 | |||
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.66 | 17 | 112,715 | 1,201,887.00 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.77 | 3 | 20,100 | 55,722.81 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 6 | 520,620 | 156,966.63 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.26 | 3 | 91,852 | 23,447.06 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1149.20 | 47 | 201,159 | 231,171,295.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 4 | 20,523 | 112,858.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 2 | 11,000 | 3,180.00 | |||
| STANBIC | 36.75 | 36.75 | 37.60 | 37.60 | 37.60 | 0.85 | 2.31 | 37.62 | 24 | 3,687,416 | 138,715,313.00 |
| STERLNBANK | 1.49 | 1.49 | 1.55 | 1.49 | 1.50 | 0.01 | 0.67 | 1.52 | 35 | 2,815,059 | 4,271,232.25 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 6 | 19,296 | 8,555.44 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 212.27 | 11 | 4,557 | 967,323.20 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.85 | 8 | 10,514 | 72,027.10 | |||
| TRANSCORP | 1.37 | 1.37 | 1.34 | 1.30 | 1.34 | -0.03 | -2.19 | 1.31 | 26 | 8,918,510 | 11,660,124.10 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.81 | 1 | 18 | 14.58 | |||
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.44 | 10 | 235,931 | 576,120.33 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 8.98 | 16 | 62,363 | 560,040.20 | |||
| UBA | 8.00 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 8.02 | 127 | 12,821,227 | 102,829,821.80 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.93 | 15 | 137,678 | 953,929.75 | |||
| UCAP | 11.70 | 11.70 | 12.00 | 12.00 | 12.00 | 0.30 | 2.56 | 11.95 | 62 | 917,315 | 10,959,342.25 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.92 | 24 | 256,465 | 3,571,061.75 |
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.49 | 5 | 112,427 | 54,964.96 | |||
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 4 | 15,000 | 14,420.00 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.28 | 9 | 23,272 | 76,437.10 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.95 | 4 | 16,500 | 32,175.30 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 8,500 | 1,740.00 | |||
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.13 | 16 | 19,547 | 354,414.20 | |||
| WAPCO | 25.95 | 25.95 | 25.95 | 0.00 | 25.61 | 56 | 569,205 | 14,575,040.80 | |||
| WAPIC | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76 | 0.40 | 12 | 220,643 | 87,599.52 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 10 | 106,301 | 424,852.96 | |||
| ZENITHBANK | 25.10 | 25.10 | 25.05 | 24.80 | 24.95 | -0.15 | -0.60 | 24.93 | 209 | 5,083,533 | 126,757,050.65 |
