| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 2 | 59,000 | 90,270.00 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 11 | 1,735,500 | 625,640.00 |
| ACADEMY | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -0.11 | -7.05 | 1.48 | 16 | 225,947 | 334,153.41 |
| ACCESSCORP | 10.00 | 10.00 | 10.35 | 9.55 | 10.15 | 0.15 | 1.50 | 9.87 | 779 | 82,775,799 | 817,198,173.40 |
| AFRIPRUD | 5.40 | 5.40 | 5.85 | 5.30 | 5.85 | 0.45 | 8.33 | 5.47 | 72 | 2,568,880 | 14,039,322.00 |
| AIICO | 0.56 | 0.56 | 0.56 | 0.53 | 0.54 | -0.02 | -3.57 | 0.54 | 46 | 5,068,983 | 2,738,095.31 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1200.72 | 35 | 13,327 | 16,001,982.40 | |||
| ARDOVA | 16.75 | 16.75 | 16.75 | 0.00 | 15.10 | 15 | 72,463 | 1,094,193.00 | |||
| BERGER | 7.10 | 7.10 | 7.80 | 7.75 | 7.80 | 0.70 | 9.86 | 7.79 | 42 | 1,498,634 | 11,675,727.50 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.00 | 1 | 20 | 780.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 22 | 103,920 | 9,155,352.00 | |||
| BUAFOODS | 108.00 | 108.00 | 114.00 | 108.00 | 114.00 | 6.00 | 5.56 | 110.26 | 53 | 346,019 | 38,150,848.60 |
| CADBURY | 12.30 | 13.50 | 13.50 | 13.50 | 13.50 | 1.20 | 9.76 | 13.38 | 165 | 4,695,308 | 62,806,009.80 |
| CAP | 18.50 | 18.50 | 18.50 | 0.00 | 18.32 | 19 | 234,374 | 4,292,980.15 | |||
| CAVERTON | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 | -0.94 | 1.05 | 5 | 131,266 | 138,086.30 |
| CHAMPION | 4.84 | 4.84 | 4.37 | 4.37 | 4.37 | -0.47 | -9.71 | 4.37 | 13 | 358,094 | 1,564,730.23 |
| CHAMS | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 45 | 32,055,896 | 8,947,076.22 |
| CHIPLC | 0.69 | 0.69 | 0.69 | 0.00 | 0.63 | 1 | 53,333 | 33,599.79 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.69 | 12 | 34,000 | 1,383,506.00 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 9 | 1,123,333 | 731,166.45 |
| COURTVILLE | 0.42 | 0.42 | 0.42 | 0.00 | 0.45 | 2 | 381 | 171.45 | |||
| CUSTODIAN | 5.70 | 5.70 | 6.00 | 6.00 | 6.00 | 0.30 | 5.26 | 6.00 | 9 | 651,446 | 3,907,688.90 |
| CUTIX | 2.50 | 2.50 | 2.36 | 2.25 | 2.25 | -0.25 | -10.00 | 2.28 | 24 | 1,558,732 | 3,552,405.02 |
| CWG | 0.96 | 0.96 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.05 | 8 | 299,719 | 314,704.95 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.74 | 85 | 1,301,512 | 351,075,565.30 |
| DANGSUGAR | 18.45 | 18.45 | 19.60 | 18.45 | 19.50 | 1.05 | 5.69 | 19.20 | 160 | 5,568,402 | 106,931,697.75 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.50 | 2 | 210 | 3,465.00 | |||
| ETERNA | 6.20 | 6.20 | 6.05 | 5.85 | 5.85 | -0.35 | -5.65 | 5.96 | 48 | 1,647,542 | 9,824,090.40 |
| ETI | 11.00 | 11.00 | 11.10 | 11.00 | 11.10 | 0.10 | 0.91 | 11.00 | 68 | 1,446,121 | 15,906,810.30 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.92 | 2 | 1,403 | 5,499.55 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.85 | 10.85 | -0.15 | -1.36 | 10.93 | 79 | 2,483,737 | 27,141,129.95 |
| FCMB | 4.20 | 4.20 | 4.20 | 0.00 | 3.98 | 39 | 377,373 | 1,502,400.33 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.67 | 5.20 | 5.67 | 0.47 | 9.04 | 5.33 | 197 | 54,691,474 | 291,445,599.32 |
| FIDSON | 9.29 | 9.29 | 9.75 | 9.37 | 9.75 | 0.46 | 4.95 | 9.34 | 19 | 423,000 | 3,950,410.00 |
| FLOURMILL | 29.70 | 29.70 | 31.00 | 31.00 | 31.00 | 1.30 | 4.38 | 31.19 | 40 | 441,395 | 13,768,361.15 |
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.31 | 9 | 318,165 | 97,131.15 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 12 | 8,591 | 2,497,403.70 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 6.30 | 24 | 320,781 | 2,020,077.85 |
| GTCO | 24.90 | 24.90 | 25.00 | 24.85 | 24.85 | -0.05 | -0.20 | 24.96 | 399 | 28,730,444 | 717,192,785.45 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.77 | 33 | 205,438 | 13,511,314.60 | |||
| HONYFLOUR | 3.08 | 3.38 | 3.38 | 2.81 | 3.13 | 0.05 | 1.62 | 3.02 | 166 | 18,628,349 | 56,223,559.93 |
| IKEJAHOTEL | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -0.15 | -9.32 | 1.50 | 28 | 1,004,654 | 1,504,142.34 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.75 | 2 | 3,035 | 23,516.00 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.55 | 12 | 191,050 | 869,198.70 | |||
| INTENEGINS | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00 | 1.24 | 6 | 130,506 | 162,388.48 |
| JAIZBANK | 0.90 | 0.90 | 0.95 | 0.91 | 0.95 | 0.05 | 5.56 | 0.94 | 34 | 2,976,958 | 2,792,430.29 |
| JAPAULGOLD | 0.36 | 0.36 | 0.38 | 0.33 | 0.33 | -0.03 | -8.33 | 0.34 | 54 | 18,411,933 | 6,261,828.76 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 28.84 | 15 | 36,444 | 1,051,068.95 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.62 | 3 | 350 | 566.50 | |||
| LASACO | 1.13 | 1.13 | 1.15 | 1.14 | 1.14 | 0.01 | 0.88 | 1.15 | 12 | 613,790 | 707,772.20 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.41 | 7 | 41,740 | 100,485.80 | |||
| LINKASSURE | 0.45 | 0.45 | 0.49 | 0.45 | 0.49 | 0.04 | 8.89 | 0.47 | 25 | 8,016,498 | 3,747,111.04 |
| LIVESTOCK | 1.15 | 1.15 | 1.08 | 1.04 | 1.04 | -0.11 | -9.57 | 1.07 | 32 | 1,508,699 | 1,609,321.77 |
| MANSARD | 2.45 | 2.45 | 2.59 | 2.37 | 2.37 | -0.08 | -3.27 | 2.41 | 79 | 3,726,390 | 8,967,622.00 |
| MAYBAKER | 4.15 | 4.15 | 4.50 | 4.03 | 4.05 | -0.10 | -2.41 | 4.10 | 41 | 1,067,065 | 4,373,198.48 |
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 7 | 255,000 | 82,150.00 |
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.20 | 1 | 99 | 217.80 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 6 | 2,077 | 4,070.92 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 28.82 | 40 | 215,244 | 6,203,010.80 | |||
| MTNN | 230.00 | 230.00 | 228.70 | 228.50 | 228.70 | -1.30 | -0.57 | 228.72 | 308 | 2,398,732 | 548,629,474.40 |
| MULTIVERSE | 2.67 | 2.67 | 2.78 | 2.73 | 2.78 | 0.11 | 4.12 | 2.76 | 14 | 570,100 | 1,572,973.00 |
| NAHCO | 11.95 | 11.95 | 11.95 | 11.70 | 11.95 | 0.00 | 0.00 | 11.85 | 85 | 1,593,531 | 18,887,558.70 |
| NASCON | 14.30 | 14.30 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 14.19 | 64 | 1,841,864 | 26,144,030.10 |
| NB | 32.85 | 32.85 | 34.30 | 32.00 | 32.00 | -0.85 | -2.59 | 32.29 | 141 | 6,854,480 | 221,325,963.40 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.43 | 7 | 114,700 | 164,015.00 | |||
| NEM | 4.21 | 4.21 | 4.45 | 4.38 | 4.45 | 0.24 | 5.70 | 4.42 | 25 | 1,875,832 | 8,293,437.78 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1009.80 | 45 | 41,995 | 42,406,738.60 | |||
| NGXGROUP | 26.50 | 26.50 | 27.40 | 25.45 | 27.40 | 0.90 | 3.40 | 26.25 | 28 | 1,695,150 | 44,504,661.30 |
| NNFM | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.05 | -0.38 | 13.05 | 9 | 231,006 | 3,014,306.10 |
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.71 | 5 | 94,919 | 162,733.97 | |||
| OANDO | 5.70 | 5.70 | 5.59 | 5.56 | 5.56 | -0.14 | -2.46 | 5.58 | 88 | 4,413,014 | 24,644,491.95 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 180.90 | 18 | 10,684 | 1,932,682.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 144.95 | 16 | 9,780 | 1,417,633.10 | |||
| PRESTIGE | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.37 | 5 | 190,300 | 70,703.00 |
| PZ | 12.95 | 12.95 | 12.95 | 0.00 | 12.76 | 37 | 229,424 | 2,927,884.60 | |||
| REDSTAREX | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.03 | -1.18 | 2.52 | 4 | 559,973 | 1,409,932.50 |
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 3 | 30,000 | 8,725.00 | |||
| ROYALEX | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -0.06 | -9.68 | 0.57 | 6 | 201,305 | 115,070.00 |
| RTBRISCOE | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 3 | 551,801 | 137,950.25 |
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1198.94 | 12 | 848 | 1,016,704.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.00 | 1 | 3 | 249.00 | |||
| SOVRENINS | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 10 | 629,950 | 207,784.00 |
| STANBIC | 37.20 | 37.20 | 37.05 | 37.05 | 37.05 | -0.15 | -0.40 | 37.05 | 37 | 1,020,251 | 37,801,612.30 |
| STERLINGNG | 1.63 | 1.63 | 1.60 | 1.56 | 1.60 | -0.03 | -1.84 | 1.58 | 29 | 1,379,735 | 2,174,885.77 |
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 215.96 | 88 | 379,989 | 82,064,148.00 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 7.09 | 12 | 25,435 | 180,426.90 | |||
| TRANSCORP | 3.12 | 3.10 | 3.12 | 2.81 | 2.81 | -0.31 | -9.94 | 3.04 | 326 | 75,945,692 | 231,163,472.90 |
| UACN | 8.00 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 7.98 | 52 | 1,553,102 | 12,398,851.10 |
| UBA | 7.85 | 7.85 | 7.90 | 7.75 | 7.75 | -0.10 | -1.27 | 7.86 | 282 | 43,809,234 | 344,314,029.90 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.04 | 11 | 9,702 | 68,349.95 | |||
| UCAP | 11.75 | 11.75 | 11.90 | 11.75 | 11.75 | 0.00 | 0.00 | 11.80 | 92 | 3,606,668 | 42,547,253.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 35.95 | 1 | 5 | 179.75 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.30 | 13 | 17,622 | 234,292.10 | |||
| UNITYBNK | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.52 | 5 | 874,046 | 456,767.82 |
| UPDC | 1.00 | 1.00 | 1.03 | 1.00 | 1.00 | 0.00 | 0.00 | 1.01 | 10 | 441,526 | 445,574.08 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 11 | 418,195 | 1,317,162.70 |
| UPL | 1.81 | 1.81 | 1.81 | 0.00 | 1.83 | 5 | 80,800 | 147,752.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 5,500 | 1,100.00 | |||
| VITAFOAM | 16.90 | 16.90 | 16.90 | 0.00 | 17.90 | 17 | 37,845 | 677,250.70 | |||
| WAPCO | 24.00 | 24.00 | 24.10 | 24.00 | 24.10 | 0.10 | 0.42 | 24.04 | 70 | 2,364,820 | 56,861,229.05 |
| WAPIC | 0.40 | 0.40 | 0.42 | 0.41 | 0.42 | 0.02 | 5.00 | 0.41 | 39 | 5,854,269 | 2,413,649.19 |
| WEMABANK | 3.72 | 3.72 | 3.80 | 3.73 | 3.80 | 0.08 | 2.15 | 3.78 | 86 | 4,408,641 | 16,659,595.29 |
| ZENITHBANK | 22.80 | 22.80 | 22.95 | 22.55 | 22.80 | 0.00 | 0.00 | 22.78 | 249 | 15,278,965 | 348,129,947.10 |
| TOTAL TRANSACTION (103) | 5,563 | 472,111,276 | 4,779,387,297.79 |
