| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.79 | 2 | 840 | 1,503.60 | |||
| ACADEMY | 1.46 | 1.46 | 1.59 | 1.59 | 1.59 | 0.13 | 8.90 | 1.59 | 18 | 958,269 | 1,525,676.67 |
| ACCESSCORP | 10.40 | 10.40 | 10.50 | 10.15 | 10.50 | 0.10 | 0.96 | 10.35 | 1052 | 174,397,156 | 1,805,483,514.60 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 0.00 | 5.47 | 37 | 54,206 | 296,487.75 | |||
| AIICO | 0.56 | 0.56 | 0.60 | 0.56 | 0.57 | 0.01 | 1.79 | 0.58 | 48 | 5,077,929 | 2,951,917.94 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1184.59 | 37 | 6,425 | 7,610,979.00 | |||
| ARDOVA | 16.75 | 16.75 | 18.30 | 18.30 | 18.30 | 1.55 | 9.25 | 17.59 | 36 | 481,480 | 8,470,105.30 |
| BERGER | 7.80 | 7.80 | 8.10 | 8.10 | 8.10 | 0.30 | 3.85 | 8.10 | 15 | 395,635 | 3,204,652.15 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.00 | 2 | 104 | 4,056.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 12 | 10,982 | 967,514.20 | |||
| BUAFOODS | 114.00 | 114.00 | 114.00 | 0.00 | 105.97 | 24 | 15,753 | 1,669,410.45 | |||
| CADBURY | 13.20 | 13.20 | 13.20 | 0.00 | 13.60 | 63 | 477,205 | 6,490,700.50 | |||
| CAP | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00 | 18.49 | 28 | 3,193,605 | 59,063,676.75 |
| CAVERTON | 1.10 | 1.10 | 1.09 | 1.08 | 1.09 | -0.01 | -0.91 | 1.09 | 10 | 566,572 | 615,506.60 |
| CHAMPION | 4.28 | 4.28 | 4.33 | 4.01 | 4.33 | 0.05 | 1.17 | 4.20 | 33 | 857,250 | 3,599,126.65 |
| CHAMS | 0.30 | 0.30 | 0.33 | 0.31 | 0.31 | 0.01 | 3.33 | 0.33 | 30 | 17,954,319 | 5,921,319.59 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.64 | 4 | 59,064 | 37,906.23 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 100 | 359.00 | |||
| CONOIL | 44.00 | 44.00 | 44.00 | 0.00 | 44.13 | 38 | 205,510 | 9,069,219.00 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.66 | 3 | 7,697 | 5,079.55 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 8 | 117,900 | 52,099.53 | |||
| CUSTODIAN | 5.70 | 5.70 | 5.70 | 0.00 | 6.20 | 18 | 373,630 | 2,315,806.00 | |||
| CUTIX | 2.25 | 2.25 | 2.45 | 2.31 | 2.45 | 0.20 | 8.89 | 2.39 | 14 | 1,206,671 | 2,881,925.75 |
| CWG | 1.04 | 1.04 | 1.10 | 1.10 | 1.10 | 0.06 | 5.77 | 1.10 | 6 | 273,588 | 300,946.80 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.98 | 68 | 559,207 | 150,972,537.10 |
| DANGSUGAR | 19.30 | 19.40 | 19.40 | 19.00 | 19.25 | -0.05 | -0.26 | 19.29 | 118 | 8,732,121 | 168,459,549.25 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.34 | 1 | 11,000 | 47,740.00 | |||
| ETERNA | 5.85 | 5.85 | 5.90 | 5.90 | 5.90 | 0.05 | 0.85 | 5.95 | 13 | 243,909 | 1,451,489.40 |
| ETI | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 10.99 | 35 | 204,100 | 2,243,040.90 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.91 | 2 | 94,745 | 370,452.95 | |||
| FBNH | 10.95 | 10.95 | 11.00 | 10.90 | 11.00 | 0.05 | 0.46 | 10.97 | 128 | 7,286,517 | 79,938,823.65 |
| FCMB | 4.26 | 4.26 | 4.00 | 3.95 | 3.95 | -0.31 | -7.28 | 3.99 | 54 | 1,605,770 | 6,404,934.25 |
| FIDELITYBK | 5.60 | 5.60 | 5.70 | 5.50 | 5.70 | 0.10 | 1.79 | 5.58 | 175 | 31,411,229 | 175,218,356.37 |
| FIDSON | 9.75 | 9.75 | 9.35 | 9.05 | 9.35 | -0.40 | -4.10 | 9.13 | 24 | 467,444 | 4,266,277.57 |
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 31.22 | 49 | 406,096 | 12,678,403.45 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.27 | 0.29 | -0.01 | -3.33 | 0.28 | 11 | 1,391,650 | 384,961.36 |
| GEREGU | 290.70 | 290.70 | 290.70 | 0.00 | 262.05 | 51 | 17,011 | 4,457,729.50 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 0.00 | 6.31 | 27 | 138,487 | 874,184.15 | |||
| GTCO | 22.75 | 22.75 | 23.95 | 22.75 | 23.05 | 0.30 | 1.32 | 23.00 | 485 | 15,880,170 | 365,207,216.60 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.46 | 78 | 617,657 | 39,812,616.10 | |||
| HONYFLOUR | 2.96 | 2.96 | 2.87 | 2.85 | 2.85 | -0.11 | -3.72 | 2.86 | 46 | 2,168,294 | 6,208,877.25 |
| IKEJAHOTEL | 1.36 | 1.36 | 1.36 | 0.00 | 1.44 | 23 | 264,860 | 382,207.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.70 | 3 | 20,187 | 155,444.25 | |||
| INTBREW | 4.30 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00 | 0.00 | 4.33 | 45 | 2,458,238 | 10,649,529.70 |
| INTENEGINS | 1.24 | 1.24 | 1.19 | 1.13 | 1.13 | -0.11 | -8.87 | 1.14 | 10 | 610,365 | 697,129.75 |
| JAIZBANK | 0.92 | 0.92 | 0.94 | 0.90 | 0.90 | -0.02 | -2.17 | 0.92 | 36 | 3,984,951 | 3,654,160.92 |
| JAPAULGOLD | 0.33 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 26 | 643,225 | 214,087.92 |
| JBERGER | 26.70 | 26.70 | 26.90 | 26.90 | 26.90 | 0.20 | 0.75 | 27.31 | 34 | 274,096 | 7,486,541.75 |
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 1 | 500 | 395.00 | |||
| LASACO | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.16 | 49 | 2,755,602 | 3,192,691.25 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 8 | 29,643 | 71,009.28 | |||
| LINKASSURE | 0.49 | 0.49 | 0.53 | 0.47 | 0.53 | 0.04 | 8.16 | 0.48 | 24 | 4,831,146 | 2,336,436.78 |
| LIVESTOCK | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 | -1.85 | 1.07 | 13 | 345,562 | 370,400.41 |
| MANSARD | 2.44 | 2.44 | 2.47 | 2.40 | 2.41 | -0.03 | -1.23 | 2.45 | 112 | 12,561,234 | 30,729,078.53 |
| MAYBAKER | 4.15 | 4.15 | 4.15 | 0.00 | 4.36 | 12 | 24,056 | 104,994.05 | |||
| MBENEFIT | 0.30 | 0.30 | 0.30 | 0.00 | 0.33 | 10 | 311,453 | 102,779.49 | |||
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.28 | 4 | 703 | 1,601.26 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.37 | 2 | 1,394 | 3,304.70 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 30.70 | 14 | 16,767 | 514,746.90 | |||
| MTNN | 230.00 | 230.00 | 228.50 | 228.50 | 228.50 | -1.50 | -0.65 | 227.82 | 260 | 681,997 | 155,372,919.60 |
| MULTIVERSE | 3.05 | 3.05 | 3.05 | 0.00 | 3.13 | 16 | 137,852 | 431,800.20 | |||
| NAHCO | 13.10 | 13.10 | 13.10 | 0.00 | 12.79 | 125 | 1,925,743 | 24,627,877.60 | |||
| NASCON | 14.30 | 14.30 | 14.30 | 0.00 | 13.74 | 33 | 418,525 | 5,750,059.90 | |||
| NB | 35.00 | 35.00 | 33.10 | 32.00 | 32.85 | -2.15 | -6.14 | 32.58 | 166 | 5,139,900 | 167,449,638.50 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.12 | 2 | 48,317 | 102,432.04 | |||
| NEIMETH | 1.39 | 1.39 | 1.39 | 0.00 | 1.39 | 6 | 22,174 | 30,928.09 | |||
| NEM | 4.15 | 4.15 | 4.15 | 0.00 | 4.05 | 10 | 53,832 | 217,865.00 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1002.01 | 51 | 9,309 | 9,327,718.20 | |||
| NGXGROUP | 26.50 | 26.50 | 25.50 | 25.30 | 25.40 | -1.10 | -4.15 | 25.45 | 42 | 3,650,014 | 92,909,184.95 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.15 | 4 | 10,518 | 127,766.90 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 10 | 625.00 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.69 | 6 | 380,851 | 644,246.28 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.22 | 1 | 7,000 | 1,540.00 | |||
| OANDO | 5.51 | 5.51 | 5.55 | 5.50 | 5.55 | 0.04 | 0.73 | 5.51 | 82 | 4,390,472 | 24,194,001.93 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 175.81 | 41 | 31,177 | 5,481,098.10 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 143.23 | 32 | 91,031 | 13,038,528.20 | |||
| PZ | 12.10 | 12.10 | 12.70 | 12.50 | 12.70 | 0.60 | 4.96 | 12.80 | 84 | 2,746,032 | 35,143,364.05 |
| REDSTAREX | 2.52 | 2.52 | 2.52 | 0.00 | 2.75 | 1 | 357 | 981.75 | |||
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.56 | 0.60 | 0.00 | 0.00 | 0.57 | 14 | 1,854,800 | 1,062,332.00 |
| RTBRISCOE | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 9 | 1,164,329 | 302,725.54 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 1.03 | 2 | 2,010 | 2,065.90 | |||
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1212.79 | 18 | 3,703 | 4,490,969.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.00 | 2 | 107 | 8,881.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.36 | 16 | 884,281 | 318,341.16 | |||
| STANBIC | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | -0.05 | -0.13 | 37.00 | 40 | 4,046,257 | 149,700,327.00 |
| STERLINGNG | 1.70 | 1.70 | 1.70 | 1.57 | 1.62 | -0.08 | -4.71 | 1.63 | 119 | 14,161,615 | 23,140,859.43 |
| SUNUASSUR | 0.54 | 0.54 | 0.54 | 0.00 | 0.49 | 3 | 214,998 | 105,649.02 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 1,193,234 | 238,646.80 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.20 | 2 | 12,999 | 15,538.83 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 217.14 | 51 | 134,366 | 29,175,564.50 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 7.14 | 10 | 160,943 | 1,149,226.87 | |||
| TRANSCORP | 2.53 | 2.28 | 2.45 | 2.28 | 2.29 | -0.24 | -9.49 | 2.28 | 483 | 276,526,962 | 631,305,187.28 |
| UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.02 | 21 | 304,348 | 2,439,455.70 |
| UBA | 7.90 | 7.90 | 7.95 | 7.80 | 7.90 | 0.00 | 0.00 | 7.88 | 245 | 13,683,515 | 107,889,697.95 |
| UBN | 7.70 | 7.70 | 7.10 | 7.10 | 7.10 | -0.60 | -7.79 | 7.15 | 23 | 334,687 | 2,393,282.20 |
| UCAP | 11.75 | 11.75 | 11.70 | 11.50 | 11.50 | -0.25 | -2.13 | 11.65 | 123 | 2,329,920 | 27,137,711.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 35.54 | 9 | 1,681 | 59,742.90 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.43 | 22 | 134,864 | 1,811,319.00 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 7 | 118,182 | 61,454.64 | |||
| UPDC | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 9 | 458,270 | 448,104.60 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 14 | 82,051 | 256,205.25 | |||
| UPL | 1.81 | 1.81 | 1.81 | 0.00 | 1.69 | 17 | 12,248 | 20,695.47 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 2,306,462 | 461,705.23 |
| VITAFOAM | 17.95 | 17.95 | 18.50 | 18.50 | 18.50 | 0.55 | 3.06 | 18.31 | 52 | 962,054 | 17,612,654.10 |
| WAPCO | 23.70 | 23.70 | 24.00 | 23.50 | 24.00 | 0.30 | 1.27 | 23.90 | 107 | 4,988,291 | 119,240,970.05 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.45 | 18 | 438,989 | 198,196.00 |
| WEMABANK | 4.10 | 4.10 | 4.25 | 4.25 | 4.25 | 0.15 | 3.66 | 4.21 | 61 | 1,443,148 | 6,072,384.77 |
| ZENITHBANK | 23.50 | 23.50 | 24.05 | 23.60 | 24.00 | 0.50 | 2.13 | 23.85 | 452 | 15,267,928 | 364,167,817.15 |
| TOTAL TRANSACTION (108) | 6,250 | 670,033,632 | 5,028,343,505.93 |
