| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.33 | 1 | 100.00 | 33.00 | ||||
| ACADEMY | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 | -3.17 | 1.24 | 12 | 305,014.00 | 378,072.40 | |
| ACCESSCORP | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.05 | -0.56 | 8.86 | 108 | 815,783.00 | 7,230,274.60 | |
| AFRIPRUD | 5.20 | 5.20 | 5.45 | 5.40 | 5.45 | 0.25 | 4.81 | 5.38 | 40 | 631,864.00 | 3,397,702.25 | |
| AIICO | 0.56 | 0.56 | 0.57 | 0.53 | 0.53 | -0.03 | -5.36 | 0.54 | 56 | 7,125,307.00 | 3,864,323.79 | |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1175.46 | 21 | 4,624.00 | 5,435,306.80 | ||||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.46 | 20 | 81,973.00 | 1,267,035.10 | ||||
| BERGER | 7.60 | 7.60 | 7.60 | 0.00 | 7.62 | 24 | 300,429.00 | 2,288,016.75 | ||||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.26 | 3 | 5,021.00 | 182,049.70 | ||||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 11 | 6,266.00 | 552,034.60 | ||||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 92.04 | 14 | 22,665.00 | 2,086,149.85 | ||||
| CADBURY | 10.20 | 10.20 | 10.20 | 0.00 | 9.33 | 40 | 527,801.00 | 4,922,240.05 | ||||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.42 | 10 | 29,640.00 | 545,970.30 | ||||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 2 | 2,465.00 | 6,162.50 | ||||
| CAVERTON | 1.02 | 1.02 | 1.03 | 1.03 | 1.03 | 0.01 | 0.98 | 1.03 | 7 | 258,183.00 | 264,945.66 | |
| CHAMPION | 4.92 | 4.92 | 4.92 | 0.00 | 4.53 | 6 | 83,994.00 | 380,220.80 | ||||
| CHAMS | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 6 | 2,395,725.00 | 555,058.00 | |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.57 | 3 | 60,205.00 | 34,315.10 | ||||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 39.13 | 26 | 54,339.00 | 2,126,111.60 | ||||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 4 | 647,864.00 | 420,314.65 | |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67 | 0.43 | 14 | 867,334.00 | 374,758.66 | |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.66 | 13 | 550,357.00 | 3,115,548.55 | |
| CUTIX | 2.21 | 2.21 | 2.27 | 2.27 | 2.27 | 0.06 | 2.71 | 2.25 | 12 | 258,621.00 | 582,506.00 | |
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.96 | 1 | 1,200.00 | 1,152.00 | ||||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | ||||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 264.38 | 99 | 35,852.00 | 9,478,656.30 | ||||
| DANGSUGAR | 17.00 | 17.00 | 17.10 | 17.10 | 17.10 | 0.10 | 0.59 | 17.13 | 97 | 649,743.00 | 11,128,693.60 | |
| ETERNA | 5.50 | 5.50 | 5.75 | 5.75 | 5.75 | 0.25 | 4.55 | 5.75 | 14 | 218,359.00 | 1,255,857.15 | |
| ETI | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.10 | -0.94 | 10.48 | 47 | 1,227,477.00 | 12,862,932.95 | |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.92 | 3 | 1,203.00 | 4,715.76 | ||||
| FBNH | 10.30 | 10.30 | 10.50 | 10.45 | 10.45 | 0.15 | 1.46 | 10.52 | 122 | 1,410,690.00 | 14,838,523.55 | |
| FCMB | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 43 | 576,712.00 | 2,016,758.24 | |
| FIDELITYBK | 5.12 | 5.12 | 5.20 | 5.11 | 5.17 | 0.05 | 0.98 | 5.15 | 91 | 15,974,417.00 | 82,335,381.69 | |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.60 | 31 | 739,637.00 | 6,357,733.78 | ||||
| FLOURMILL | 29.50 | 29.50 | 29.70 | 29.70 | 29.70 | 0.20 | 0.68 | 29.83 | 29 | 253,874.00 | 7,573,342.05 | |
| FTNCOCOA | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 4 | 542,010.00 | 140,962.80 | |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 16 | 8,173.00 | 2,375,891.10 | ||||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.21 | 14 | 44,637.00 | 277,378.95 | ||||
| GTCO | 25.00 | 25.00 | 25.15 | 24.95 | 25.15 | 0.15 | 0.60 | 25.00 | 342 | 11,781,871.00 | 294,583,241.40 | |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2.00 | 0.40 | ||||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.81 | 33 | 63,305.00 | 4,102,881.40 | ||||
| HONYFLOUR | 2.25 | 2.25 | 2.31 | 2.26 | 2.27 | 0.02 | 0.89 | 2.28 | 44 | 2,903,220.00 | 6,624,454.87 | |
| IKEJAHOTEL | 1.27 | 1.27 | 1.27 | 0.00 | 1.26 | 9 | 20,056.00 | 25,230.85 | ||||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.79 | 7 | 60,924.00 | 474,567.20 | ||||
| INTBREW | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.20 | -4.30 | 4.61 | 41 | 741,798.00 | 3,417,340.55 | |
| INTENEGINS | 1.20 | 1.20 | 1.29 | 1.29 | 1.29 | 0.09 | 7.50 | 1.29 | 18 | 966,583.00 | 1,244,436.61 | |
| JAIZBANK | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 | -1.08 | 0.92 | 26 | 768,032.00 | 706,061.06 | |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 19 | 10,920,768.00 | 3,155,647.36 | |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 26.68 | 22 | 221,201.00 | 5,901,926.05 | ||||
| LASACO | 1.15 | 1.15 | 1.16 | 1.15 | 1.16 | 0.01 | 0.87 | 1.16 | 26 | 781,577.00 | 904,823.33 | |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.26 | 5 | 12,561.00 | 28,427.94 | ||||
| LINKASSURE | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 4 | 220,227.00 | 96,899.88 | |
| LIVESTOCK | 0.94 | 0.94 | 0.94 | 0.00 | 0.97 | 5 | 93,068.00 | 90,346.64 | ||||
| MANSARD | 2.28 | 2.28 | 2.29 | 2.23 | 2.29 | 0.01 | 0.44 | 2.28 | 110 | 11,646,257.00 | 26,556,787.05 | |
| MAYBAKER | 4.05 | 4.05 | 4.05 | 0.00 | 3.95 | 8 | 23,305.00 | 92,124.50 | ||||
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88 | 0.34 | 4 | 2,151,000.00 | 728,830.00 | |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.19 | 8 | 6,457.00 | 14,132.34 | ||||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.35 | 1 | 10.00 | 23.50 | ||||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 6 | 5,630.00 | 141,882.00 | ||||
| MTNN | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.00 | 0.00 | 223.92 | 240 | 2,155,631.00 | 482,694,320.20 | |
| MULTIVERSE | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -0.04 | -1.57 | 2.49 | 13 | 224,089.00 | 557,338.33 | |
| NAHCO | 11.00 | 11.00 | 11.60 | 11.60 | 11.60 | 0.60 | 5.45 | 11.55 | 157 | 2,483,369.00 | 28,694,352.90 | |
| NASCON | 13.10 | 13.10 | 13.10 | 0.00 | 13.08 | 40 | 845,311.00 | 11,056,927.35 | ||||
| NB | 36.35 | 36.35 | 36.75 | 36.75 | 36.75 | 0.40 | 1.10 | 36.74 | 54 | 375,131.00 | 13,780,936.40 | |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.30 | 1 | 100.00 | 230.00 | ||||
| NEIMETH | 1.26 | 1.26 | 1.26 | 0.00 | 1.37 | 4 | 108,000.00 | 147,960.00 | ||||
| NEM | 3.89 | 3.89 | 4.00 | 4.00 | 4.00 | 0.11 | 2.83 | 4.00 | 11 | 3,160,539.00 | 12,653,881.00 | |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 552.20 | 1 | 100.00 | 55,220.00 | ||||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1076.30 | 52 | 17,312.00 | 18,632,957.70 | ||||
| NGXGROUP | 26.50 | 26.50 | 26.50 | 0.00 | 25.11 | 5 | 82,119.00 | 2,061,965.60 | ||||
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 10.94 | 4 | 10,550.00 | 115,467.50 | ||||
| NPFMCRFBK | 1.72 | 1.72 | 1.75 | 1.75 | 1.75 | 0.03 | 1.74 | 1.75 | 12 | 843,768.00 | 1,473,293.09 | |
| OANDO | 5.60 | 5.60 | 5.65 | 5.55 | 5.55 | -0.05 | -0.89 | 5.58 | 83 | 9,091,381.00 | 50,732,874.22 | |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 188.70 | 46 | 345,694.00 | 65,234,034.40 | ||||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 140.52 | 21 | 59,861.00 | 8,411,613.20 | ||||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 1 | 8,646.00 | 3,285.48 | ||||
| PZ | 11.55 | 11.55 | 12.05 | 11.60 | 11.60 | 0.05 | 0.43 | 11.82 | 64 | 2,341,000.00 | 27,659,189.50 | |
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 2.60 | 3 | 27,100.00 | 70,460.00 | ||||
| REGALINS | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 | -6.45 | 0.29 | 5 | 1,190,000.00 | 347,100.00 | |
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 5 | 799,000.00 | 502,770.00 | |
| RTBRISCOE | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 13 | 1,110,168.00 | 263,939.89 | |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 4 | 64,311.00 | 57,879.90 | ||||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1142.00 | 16 | 2,386.00 | 2,724,823.10 | ||||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.50 | 3 | 11,303.00 | 955,103.50 | ||||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 1 | 10.00 | 60.50 | ||||
| SOVRENINS | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.29 | 8 | 331,321.00 | 94,788.67 | |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 37.28 | 31 | 372,446.00 | 13,884,017.75 | ||||
| STERLINGNG | 1.46 | 1.46 | 1.49 | 1.46 | 1.49 | 0.03 | 2.05 | 1.47 | 44 | 13,538,449.00 | 19,888,606.82 | |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.51 | 2 | 20,000.00 | 10,200.00 | ||||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 222.92 | 42 | 78,200.00 | 17,431,971.90 | ||||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.27 | 13 | 318,235.00 | 1,995,547.10 | |
| TRANSCORP | 1.85 | 2.03 | 2.03 | 1.70 | 2.03 | 0.18 | 9.73 | 2.01 | 838 | 814,090,660.00 | 1,634,956,083.31 | |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 1 | 300.00 | 729.00 | ||||
| UACN | 8.00 | 8.00 | 8.00 | 0.00 | 7.97 | 23 | 185,652.00 | 1,478,815.05 | ||||
| UBA | 7.90 | 7.90 | 7.90 | 7.70 | 7.85 | -0.05 | -0.63 | 7.79 | 252 | 13,096,866.00 | 102,074,398.10 | |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 15 | 94,332.00 | 660,468.95 | ||||
| UCAP | 11.75 | 11.75 | 11.60 | 11.50 | 11.50 | -0.25 | -2.13 | 11.57 | 99 | 928,115.00 | 10,739,706.35 | |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 700.00 | 23,065.00 | ||||
| UNILEVER | 12.65 | 12.65 | 12.65 | 0.00 | 12.70 | 34 | 350,164.00 | 4,448,806.40 | ||||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.54 | 5 | 68,338.00 | 36,722.44 | ||||
| UPDC | 0.94 | 0.94 | 0.94 | 0.00 | 0.94 | 5 | 12,868.00 | 12,156.17 | ||||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.18 | 18 | 78,788.00 | 250,520.25 | ||||
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.66 | 4 | 51,150.00 | 84,897.50 | ||||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 120,800.00 | 24,160.00 | |
| VITAFOAM | 18.50 | 18.50 | 16.90 | 16.90 | 16.90 | -1.60 | -8.65 | 16.95 | 24 | 218,296.00 | 3,699,277.45 | |
| WAPCO | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | -0.05 | -0.21 | 23.59 | 66 | 475,319.00 | 11,210,694.55 | |
| WAPIC | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 14 | 90,310.00 | 35,240.90 | ||||
| WEMABANK | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.01 | -0.27 | 3.66 | 19 | 335,994.00 | 1,228,780.65 | ues |
| ZENITHBANK | 22.00 | 22.00 | 21.90 | 21.80 | 21.80 | -0.20 | -0.91 | 21.85 | 391 | 12,159,667.00 | 265,663,396.45 | |
| TOTAL TRANSACTION (109) | 4,615 | 962,485,259.00 | 3,358,369,030.08 |
