| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.36 | 0.36 | 0.36 | 0.02 | 5.88 | 0.33 | 15 | 910,300 | 303,398.00 |
| ACADEMY | 1.74 | 1.74 | 1.75 | 1.75 | 1.75 | 0.01 | 0.57 | 1.76 | 20 | 352,565 | 619,673.17 |
| ACCESSCORP | 11.25 | 11.25 | 11.65 | 11.25 | 11.55 | 0.30 | 2.67 | 11.43 | 830 | 167,614,668 | 1,916,457,656.95 |
| AFRIPRUD | 5.50 | 5.50 | 5.60 | 5.50 | 5.60 | 0.10 | 1.82 | 5.56 | 78 | 928,084 | 5,156,727.75 |
| AIICO | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.57 | 43 | 3,081,624 | 1,759,732.57 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1201.29 | 78 | 1,208,636 | 1,451,922,127.10 | |||
| ARDOVA | 19.20 | 19.20 | 19.95 | 17.50 | 19.95 | 0.75 | 3.91 | 19.21 | 84 | 2,855,512 | 54,843,960.40 |
| BERGER | 8.50 | 8.50 | 8.50 | 0.00 | 8.33 | 18 | 47,406 | 395,090.80 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 41.04 | 8 | 1,581 | 64,891.60 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 19 | 15,486 | 1,364,316.60 | |||
| BUAFOODS | 114.00 | 114.00 | 114.00 | 0.00 | 115.25 | 47 | 88,821 | 10,236,988.95 | |||
| CADBURY | 13.70 | 13.70 | 13.70 | 0.00 | 13.46 | 59 | 1,203,478 | 16,192,821.15 | |||
| CAP | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.11 | 16 | 374,008 | 6,772,394.00 |
| CAVERTON | 1.05 | 1.05 | 1.15 | 1.05 | 1.06 | 0.01 | 0.95 | 1.10 | 26 | 1,119,825 | 1,234,525.19 |
| CHAMPION | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -0.20 | -4.76 | 4.00 | 8 | 246,958 | 987,877.22 |
| CHAMS | 0.31 | 0.31 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45 | 0.30 | 32 | 1,658,170 | 495,290.03 |
| CHIPLC | 0.68 | 0.68 | 0.66 | 0.62 | 0.66 | -0.02 | -2.94 | 0.63 | 10 | 2,049,979 | 1,287,359.46 |
| CILEASING | 3.98 | 3.98 | 3.59 | 3.59 | 3.59 | -0.39 | -9.80 | 3.59 | 10 | 291,700 | 1,047,203.00 |
| CONOIL | 44.00 | 44.00 | 44.00 | 0.00 | 44.32 | 18 | 16,820 | 745,395.30 | |||
| CORNERST | 0.65 | 0.65 | 0.71 | 0.65 | 0.65 | 0.00 | 0.00 | 0.67 | 28 | 2,695,524 | 1,808,053.04 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 5 | 204,224 | 93,940.04 |
| CUSTODIAN | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -0.30 | -4.80 | 5.98 | 25 | 695,180 | 4,158,991.00 |
| CUTIX | 2.50 | 2.50 | 2.52 | 2.40 | 2.50 | 0.00 | 0.00 | 2.46 | 23 | 1,203,678 | 2,964,250.59 |
| CWG | 1.32 | 1.32 | 1.45 | 1.32 | 1.45 | 0.13 | 9.85 | 1.42 | 22 | 487,726 | 691,263.92 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.94 | 67 | 286,005 | 77,203,138.80 |
| DANGSUGAR | 19.00 | 19.00 | 19.10 | 19.00 | 19.05 | 0.05 | 0.26 | 19.03 | 101 | 4,254,295 | 80,959,085.80 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 6,945 | 1,389.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.80 | 1 | 50,000 | 190,000.00 | |||
| ETERNA | 6.50 | 6.50 | 6.50 | 0.00 | 6.39 | 28 | 558,545 | 3,570,971.10 | |||
| ETI | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -0.25 | -2.18 | 11.25 | 60 | 1,229,567 | 13,835,259.40 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.29 | 13 | 64,750 | 277,965.74 | |||
| FBNH | 11.05 | 11.05 | 12.00 | 11.00 | 11.20 | 0.15 | 1.36 | 11.96 | 136 | 91,293,565 | 1,091,666,671.00 |
| FCMB | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.04 | 51 | 849,896 | 3,430,371.96 |
| FIDELITYBK | 5.79 | 5.79 | 5.89 | 5.60 | 5.60 | -0.19 | -3.28 | 5.70 | 165 | 10,623,674 | 60,550,527.27 |
| FIDSON | 9.45 | 9.45 | 9.45 | 0.00 | 9.34 | 10 | 98,814 | 922,598.10 | |||
| FLOURMILL | 31.00 | 31.00 | 31.50 | 31.00 | 31.00 | 0.00 | 0.00 | 31.07 | 51 | 934,884 | 29,051,181.75 |
| FTNCOCOA | 0.29 | 0.29 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 15 | 1,480,691 | 401,948.73 |
| GEREGU | 290.70 | 290.70 | 290.70 | 0.00 | 287.32 | 51 | 1,878,929 | 539,851,316.10 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 6.12 | 34 | 427,577 | 2,614,784.20 | |||
| GTCO | 24.05 | 24.05 | 24.50 | 24.05 | 24.50 | 0.45 | 1.87 | 24.38 | 301 | 8,414,593 | 205,123,738.20 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.42 | 46 | 198,729 | 13,200,372.90 | |||
| HONYFLOUR | 3.00 | 3.00 | 3.11 | 3.00 | 3.09 | 0.09 | 3.00 | 3.05 | 28 | 876,147 | 2,670,116.55 |
| IKEJAHOTEL | 1.36 | 1.36 | 1.36 | 0.00 | 1.36 | 15 | 89,547 | 121,428.90 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.50 | 4 | 100,230 | 751,759.00 | |||
| INTBREW | 4.40 | 4.40 | 4.70 | 4.40 | 4.70 | 0.30 | 6.82 | 4.52 | 42 | 2,109,875 | 9,538,623.70 |
| INTENEGINS | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.05 | -4.03 | 1.19 | 7 | 180,687 | 215,795.17 |
| JAIZBANK | 0.91 | 0.91 | 0.95 | 0.91 | 0.91 | 0.00 | 0.00 | 0.92 | 39 | 1,607,092 | 1,480,509.51 |
| JAPAULGOLD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 21 | 2,087,346 | 707,839.81 |
| JBERGER | 26.90 | 26.90 | 26.90 | 0.00 | 29.27 | 24 | 66,119 | 1,935,167.95 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.57 | 2 | 35,000 | 54,950.00 | |||
| LASACO | 1.18 | 1.18 | 1.23 | 1.17 | 1.17 | -0.01 | -0.85 | 1.19 | 32 | 1,822,140 | 2,160,178.66 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.65 | 9 | 226,393 | 599,261.07 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.54 | 2 | 2,190 | 1,193.10 | |||
| LIVESTOCK | 1.03 | 1.03 | 1.06 | 1.01 | 1.06 | 0.03 | 2.91 | 1.03 | 26 | 1,820,651 | 1,882,396.35 |
| MANSARD | 2.45 | 2.45 | 2.55 | 2.49 | 2.52 | 0.07 | 2.86 | 2.52 | 150 | 18,150,606 | 45,687,361.16 |
| MAYBAKER | 4.15 | 4.15 | 4.15 | 0.00 | 4.11 | 15 | 313,933 | 1,291,285.81 | |||
| MBENEFIT | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 8 | 245,060 | 79,874.65 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.43 | 9 | 59,537 | 144,664.91 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 5 | 15,000 | 29,400.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 30.70 | 6 | 1,319 | 40,493.30 | |||
| MTNN | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 0.00 | 0.00 | 228.79 | 333 | 1,005,466 | 230,042,018.80 |
| MULTIVERSE | 3.10 | 3.10 | 3.41 | 3.35 | 3.41 | 0.31 | 10.00 | 3.37 | 29 | 548,208 | 1,849,596.59 |
| NAHCO | 12.80 | 12.80 | 12.85 | 12.85 | 12.85 | 0.05 | 0.39 | 12.87 | 107 | 2,738,111 | 35,230,857.75 |
| NASCON | 14.30 | 14.30 | 14.30 | 0.00 | 13.77 | 11 | 60,161 | 828,267.70 | |||
| NB | 33.70 | 33.70 | 35.00 | 35.00 | 35.00 | 1.30 | 3.86 | 34.61 | 112 | 1,146,156 | 39,670,177.85 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.31 | 3 | 40,910 | 94,544.60 | |||
| NEIMETH | 1.39 | 1.39 | 1.39 | 0.00 | 1.43 | 9 | 157,487 | 224,689.67 | |||
| NEM | 4.55 | 4.55 | 4.55 | 0.00 | 4.44 | 13 | 50,803 | 225,359.05 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1005.39 | 44 | 22,151 | 22,270,317.60 | |||
| NGXGROUP | 25.75 | 25.75 | 26.70 | 26.50 | 26.70 | 0.95 | 3.69 | 26.60 | 10 | 394,311 | 10,489,177.75 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 13.66 | 12 | 128,896 | 1,760,604.30 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.69 | 3 | 107,808 | 182,273.60 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.22 | 4 | 170,000 | 37,400.00 | |||
| OANDO | 5.60 | 5.60 | 5.60 | 5.49 | 5.50 | -0.10 | -1.79 | 5.52 | 150 | 11,948,113 | 65,908,297.83 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 177.57 | 27 | 17,877 | 3,174,393.30 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 14,500 | 2,900.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.89 | 1 | 54 | 102.06 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 142.84 | 32 | 64,467 | 9,208,400.50 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.39 | 7 | 377,367 | 147,173.13 |
| PZ | 12.35 | 12.35 | 12.70 | 12.70 | 12.70 | 0.35 | 2.83 | 12.78 | 64 | 663,553 | 8,479,465.85 |
| REDSTAREX | 2.41 | 2.41 | 2.65 | 2.63 | 2.65 | 0.24 | 9.96 | 2.65 | 9 | 1,102,472 | 2,916,720.80 |
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.60 | 3 | 124,728 | 75,134.80 | |||
| RTBRISCOE | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 10 | 534,864 | 140,238.22 |
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1150.28 | 13 | 299 | 343,934.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 2 | 2,000 | 150,000.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 2 | 1,502 | 9,085.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 9 | 10,103,308 | 3,334,574.43 |
| STANBIC | 37.00 | 37.00 | 37.50 | 37.50 | 37.50 | 0.50 | 1.35 | 37.46 | 42 | 683,811 | 25,612,618.80 |
| STERLINGNG | 1.73 | 1.73 | 1.74 | 1.65 | 1.73 | 0.00 | 0.00 | 1.70 | 69 | 7,046,542 | 11,982,751.35 |
| SUNUASSUR | 0.54 | 0.54 | 0.54 | 0.00 | 0.49 | 3 | 2,000 | 980.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 500 | 110.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 2 | 25,406 | 29,725.02 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 216.50 | 40 | 21,016 | 4,550,048.60 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 220 | 563.20 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.45 | 7.45 | 7.45 | 0.30 | 4.20 | 7.39 | 9 | 216,607 | 1,601,633.82 |
| TRANSCORP | 1.94 | 1.94 | 1.88 | 1.76 | 1.79 | -0.15 | -7.73 | 1.80 | 296 | 29,556,829 | 53,202,442.22 |
| UACN | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -0.15 | -1.75 | 8.35 | 25 | 335,323 | 2,800,276.80 |
| UBA | 7.90 | 7.90 | 8.00 | 7.90 | 7.95 | 0.05 | 0.63 | 7.99 | 515 | 78,060,831 | 623,440,600.75 |
| UBN | 7.10 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 7.14 | 24 | 412,993 | 2,947,600.25 |
| UCAP | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -0.15 | -1.21 | 12.28 | 90 | 1,354,486 | 16,630,910.55 |
| UNILEVER | 13.50 | 13.50 | 13.60 | 13.60 | 13.60 | 0.10 | 0.74 | 13.59 | 52 | 1,077,822 | 14,650,583.20 |
| UNITYBNK | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.53 | 26 | 2,055,305 | 1,096,052.10 |
| UPDC | 0.95 | 0.95 | 1.00 | 0.95 | 1.00 | 0.05 | 5.26 | 0.97 | 18 | 763,360 | 743,862.68 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 11 | 25,242 | 80,832.75 | |||
| UPL | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.81 | 5 | 373,842 | 676,382.14 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 2,100 | 420.00 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 18.44 | 33 | 180,364 | 3,325,444.90 | |||
| WAPCO | 24.50 | 24.50 | 24.65 | 24.50 | 24.65 | 0.15 | 0.61 | 24.59 | 72 | 2,007,726 | 49,365,582.20 |
| WAPIC | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.43 | 20 | 3,195,620 | 1,379,163.88 |
| WEMABANK | 4.43 | 4.43 | 4.43 | 0.00 | 4.30 | 51 | 1,121,379 | 4,819,303.51 | |||
| ZENITHBANK | 24.05 | 24.05 | 24.40 | 24.00 | 24.40 | 0.35 | 1.46 | 24.11 | 348 | 8,666,594 | 208,939,024.15 |
| TOTAL TRANSACTION (111) | 5,874 | 510,523,774 | 7,138,520,166.33 |
