| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.46 | 1.46 | 1.46 | 0.00 | 1.59 | 13 | 20,013 | 31,738.60 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 5 | 4,000 | 1,940.00 | |||
| ACADEMY | 2.35 | 2.35 | 2.35 | 0.00 | 2.18 | 11 | 57,695 | 126,001.95 | |||
| ACCESSCORP | 17.10 | 17.10 | 17.50 | 17.25 | 17.30 | 0.20 | 1.17 | 17.35 | 343 | 17,100,798 | 296,635,667.15 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.23 | 41 | 203,799 | 1,269,494.60 | |||
| AIICO | 0.68 | 0.68 | 0.72 | 0.66 | 0.70 | 0.02 | 2.94 | 0.68 | 73 | 8,322,506 | 5,698,170.84 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1218.27 | 37 | 3,819 | 4,652,586.40 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.02 | 17 | 439,902 | 4,845,880.60 |
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 39.27 | 14 | 74,365 | 2,920,140.00 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.45 | 50 | 73,139 | 6,542,103.90 | |||
| BUAFOODS | 133.00 | 133.00 | 134.00 | 134.00 | 134.00 | 1.00 | 0.75 | 130.25 | 50 | 211,123 | 27,497,871.85 |
| CADBURY | 13.95 | 13.95 | 15.00 | 14.60 | 14.60 | 0.65 | 4.66 | 14.70 | 117 | 1,703,289 | 25,042,670.00 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.22 | 32 | 119,262 | 2,411,095.55 | |||
| CAVERTON | 1.29 | 1.29 | 1.29 | 0.00 | 1.36 | 3 | 53,890 | 73,553.10 | |||
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.41 | 14 | 118,184 | 403,319.40 | |||
| CHAMS | 1.00 | 1.00 | 1.04 | 0.98 | 1.00 | 0.00 | 0.00 | 1.00 | 55 | 3,487,225 | 3,494,943.48 |
| CHIPLC | 0.94 | 0.94 | 1.00 | 0.89 | 1.00 | 0.06 | 6.38 | 0.99 | 37 | 5,111,249 | 5,041,439.28 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.16 | 55 | 113,527 | 11,257,755.45 | |||
| CORNERST | 0.97 | 0.97 | 0.91 | 0.90 | 0.90 | -0.07 | -7.22 | 0.91 | 13 | 942,550 | 858,123.42 |
| COURTVILLE | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.02 | -3.23 | 0.61 | 10 | 256,706 | 155,482.40 |
| CUSTODIAN | 7.80 | 7.80 | 7.80 | 0.00 | 7.80 | 31 | 129,142 | 1,006,694.35 | |||
| CUTIX | 2.49 | 2.49 | 2.50 | 2.49 | 2.49 | 0.00 | 0.00 | 2.49 | 43 | 1,189,647 | 2,963,237.92 |
| DAARCOMM | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 2 | 69,200 | 20,780.00 | |||
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 320.73 | 100 | 282,935 | 90,744,543.30 | |||
| DANGSUGAR | 37.50 | 37.50 | 37.60 | 35.75 | 35.75 | -1.75 | -4.67 | 36.55 | 373 | 5,100,987 | 186,435,795.60 |
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.65 | 10 | 112,240 | 409,660.20 | |||
| ENAMELWA | 17.75 | 17.75 | 19.50 | 19.50 | 19.50 | 1.75 | 9.86 | 19.42 | 11 | 175,435 | 3,406,523.95 |
| ETERNA | 21.10 | 19.05 | 22.25 | 19.05 | 21.65 | 0.55 | 2.61 | 20.55 | 356 | 11,443,008 | 235,159,631.20 |
| ETI | 15.65 | 15.65 | 15.65 | 0.00 | 15.10 | 36 | 106,048 | 1,600,843.10 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.47 | 13 | 24,220 | 229,471.25 | |||
| FBNH | 18.30 | 18.30 | 18.25 | 18.00 | 18.00 | -0.30 | -1.64 | 18.05 | 232 | 7,109,996 | 128,338,903.95 |
| FCMB | 6.07 | 6.05 | 6.44 | 6.05 | 6.15 | 0.08 | 1.32 | 6.15 | 165 | 28,249,477 | 173,843,930.44 |
| FIDELITYBK | 7.95 | 7.95 | 8.20 | 7.50 | 8.15 | 0.20 | 2.52 | 8.01 | 202 | 18,842,475 | 150,847,460.50 |
| FIDSON | 14.00 | 14.00 | 14.47 | 14.00 | 14.47 | 0.47 | 3.36 | 14.05 | 59 | 2,000,933 | 28,116,851.01 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.51 | 82 | 1,106,342 | 32,644,916.70 |
| FTNCOCOA | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -0.13 | -5.42 | 2.29 | 35 | 596,283 | 1,362,945.32 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 310.70 | 54 | 208,523 | 64,787,971.80 | |||
| GLAXOSMITH | 8.90 | 8.90 | 9.75 | 9.75 | 9.75 | 0.85 | 9.55 | 9.75 | 104 | 2,885,001 | 28,128,759.75 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.42 | 4 | 14,550 | 49,772.00 | |||
| GTCO | 36.40 | 36.40 | 37.00 | 36.35 | 37.00 | 0.60 | 1.65 | 36.55 | 235 | 5,054,504 | 184,724,623.55 |
| GUINEAINS | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 17 | 3,966,184 | 1,107,731.52 |
| GUINNESS | 55.00 | 55.00 | 55.00 | 0.00 | 60.50 | 12 | 25,972 | 1,571,306.00 | |||
| HONYFLOUR | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.05 | -1.57 | 3.17 | 38 | 473,845 | 1,503,551.61 |
| IKEJAHOTEL | 2.42 | 2.42 | 2.62 | 2.62 | 2.62 | 0.20 | 8.26 | 2.64 | 26 | 325,764 | 859,291.93 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.97 | 17 | 181,451 | 1,446,214.20 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.47 | 35 | 568,920 | 2,545,098.00 | |||
| JAIZBANK | 1.84 | 1.84 | 1.90 | 1.82 | 1.82 | -0.02 | -1.09 | 1.84 | 66 | 1,771,799 | 3,262,760.84 |
| JAPAULGOLD | 1.00 | 1.00 | 1.03 | 0.95 | 1.00 | 0.00 | 0.00 | 0.98 | 116 | 17,355,964 | 17,018,701.35 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.57 | 24 | 82,854 | 2,449,975.20 | |||
| JOHNHOLT | 1.47 | 1.47 | 1.47 | 0.00 | 1.58 | 16 | 211,462 | 334,058.71 | |||
| LASACO | 1.88 | 1.88 | 1.88 | 0.00 | 1.88 | 17 | 238,931 | 449,633.77 | |||
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.41 | 11 | 245,097 | 1,080,014.20 | |||
| LINKASSURE | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -0.04 | -4.76 | 0.80 | 11 | 426,323 | 341,794.32 |
| LIVESTOCK | 1.95 | 1.95 | 1.95 | 0.00 | 1.88 | 32 | 317,231 | 597,835.92 | |||
| MANSARD | 3.98 | 3.98 | 4.11 | 3.90 | 3.91 | -0.07 | -1.76 | 4.05 | 88 | 7,792,786 | 31,563,425.80 |
| MAYBAKER | 4.90 | 4.90 | 5.35 | 5.35 | 5.35 | 0.45 | 9.18 | 5.28 | 29 | 343,610 | 1,812,763.50 |
| MBENEFIT | 0.52 | 0.52 | 0.52 | 0.49 | 0.52 | 0.00 | 0.00 | 0.50 | 40 | 3,556,600 | 1,767,791.33 |
| MEYER | 2.66 | 2.66 | 2.66 | 0.00 | 2.92 | 4 | 10,760 | 31,419.20 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.96 | 4 | 6,850 | 20,267.50 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.05 | 21 | 145,727 | 14,434,227.75 | |||
| MTNN | 277.00 | 277.00 | 280.00 | 279.00 | 280.00 | 3.00 | 1.08 | 278.27 | 393 | 2,010,275 | 559,393,971.80 |
| MULTIVERSE | 3.50 | 3.50 | 3.50 | 0.00 | 3.17 | 8 | 108,150 | 342,748.50 | |||
| NAHCO | 18.25 | 18.25 | 18.00 | 17.25 | 18.00 | -0.25 | -1.37 | 17.64 | 129 | 3,337,589 | 58,872,377.95 |
| NASCON | 41.00 | 41.00 | 41.00 | 0.00 | 39.13 | 46 | 199,338 | 7,800,251.35 | |||
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 40.37 | 127 | 594,991 | 24,017,777.45 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.64 | 10 | 24,772 | 40,641.50 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.45 | 6 | 13,098 | 71,426.27 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1065.94 | 89 | 21,877 | 23,319,607.80 | |||
| NGXGROUP | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.10 | -0.41 | 24.31 | 34 | 928,507 | 22,567,460.10 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 12.32 | 6 | 56,012 | 690,034.00 | |||
| NPFMCRFBK | 1.98 | 1.98 | 1.89 | 1.84 | 1.89 | -0.09 | -4.55 | 1.86 | 36 | 1,581,363 | 2,938,444.80 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 5 | 42,350 | 12,337.50 | |||
| OANDO | 5.18 | 5.18 | 5.35 | 5.19 | 5.35 | 0.17 | 3.28 | 5.24 | 81 | 2,170,946 | 11,367,977.23 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 241.74 | 77 | 578,015 | 139,731,288.50 | |||
| OMATEK | 0.34 | 0.34 | 0.36 | 0.31 | 0.31 | -0.03 | -8.82 | 0.33 | 29 | 5,051,327 | 1,688,823.72 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 202.09 | 66 | 310,490 | 62,745,464.10 | |||
| PRESTIGE | 0.51 | 0.51 | 0.47 | 0.46 | 0.47 | -0.04 | -7.84 | 0.46 | 9 | 612,306 | 283,072.46 |
| PZ | 18.00 | 18.00 | 18.00 | 0.00 | 17.49 | 52 | 283,597 | 4,961,183.85 | |||
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.57 | 16 | 282,018 | 1,006,575.67 | |||
| REGALINS | 0.42 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00 | 0.41 | 14 | 1,557,210 | 633,664.50 |
| RTBRISCOE | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | -2.08 | 0.47 | 15 | 533,382 | 251,461.99 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.16 | 2 | 11,676 | 13,592.92 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1543.07 | 44 | 39,194 | 60,479,234.50 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.97 | 19 | 41,488 | 1,077,549.55 | |||
| SOVRENINS | 0.50 | 0.50 | 0.54 | 0.47 | 0.49 | -0.01 | -2.00 | 0.53 | 14 | 3,173,740 | 1,686,554.90 |
| STANBIC | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.00 | -1.54 | 64.00 | 50 | 4,319,073 | 276,435,003.15 |
| STERLINGNG | 3.65 | 3.65 | 3.69 | 3.50 | 3.65 | 0.00 | 0.00 | 3.58 | 140 | 55,141,484 | 197,266,128.80 |
| SUNUASSUR | 0.93 | 0.93 | 1.02 | 0.95 | 1.02 | 0.09 | 9.68 | 0.99 | 13 | 1,421,404 | 1,410,250.20 |
| TANTALIZER | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 6 | 345,780 | 124,480.80 |
| THOMASWY | 1.07 | 1.07 | 1.16 | 1.16 | 1.16 | 0.09 | 8.41 | 1.16 | 7 | 210,193 | 243,680.30 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.50 | 67 | 93,045 | 32,240,397.50 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 34.39 | 24 | 19,889 | 683,936.47 | |||
| TRANSCORP | 3.75 | 3.75 | 3.84 | 3.51 | 3.70 | -0.05 | -1.33 | 3.65 | 212 | 15,736,631 | 57,508,247.83 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.52 | 3 | 13,619 | 34,319.88 | |||
| UACN | 10.95 | 10.95 | 10.35 | 10.00 | 10.35 | -0.60 | -5.48 | 10.24 | 69 | 2,104,547 | 21,556,910.50 |
| UBA | 14.20 | 14.20 | 14.35 | 14.10 | 14.30 | 0.10 | 0.70 | 14.24 | 277 | 10,802,736 | 153,852,832.45 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.71 | 20 | 43,566 | 292,420.15 | |||
| UCAP | 14.40 | 14.40 | 14.50 | 14.30 | 14.30 | -0.10 | -0.69 | 14.40 | 102 | 1,657,000 | 23,860,679.05 |
| UNILEVER | 16.20 | 16.20 | 16.20 | 0.00 | 15.68 | 30 | 145,327 | 2,279,423.90 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 100 | 810.00 | |||
| UNITYBNK | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 | -2.76 | 1.44 | 50 | 600,222 | 862,742.62 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 39 | 12,012,809 | 2,730,712.12 |
| UPDC | 1.05 | 1.05 | 1.07 | 1.07 | 1.07 | 0.02 | 1.90 | 1.06 | 16 | 415,790 | 440,035.54 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 0.00 | 3.57 | 14 | 177,626 | 633,238.15 | |||
| UPL | 2.26 | 2.26 | 2.48 | 2.48 | 2.48 | 0.22 | 9.73 | 2.42 | 16 | 468,073 | 1,133,090.34 |
| VERITASKAP | 0.27 | 0.27 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00 | 0.27 | 27 | 6,586,478 | 1,752,597.60 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.96 | 27 | 393,001 | 8,238,880.00 | |||
| WAPCO | 28.00 | 28.00 | 27.95 | 27.90 | 27.95 | -0.05 | -0.18 | 27.90 | 155 | 1,671,059 | 46,620,616.00 |
| WAPIC | 0.67 | 0.67 | 0.69 | 0.61 | 0.63 | -0.04 | -5.97 | 0.64 | 61 | 14,177,569 | 9,141,814.97 |
| WEMABANK | 4.30 | 4.55 | 4.73 | 4.55 | 4.72 | 0.42 | 9.77 | 4.68 | 123 | 14,975,154 | 70,145,602.84 |
| ZENITHBANK | 34.10 | 34.10 | 34.35 | 34.00 | 34.20 | 0.10 | 0.29 | 34.14 | 294 | 5,797,466 | 197,937,303.10 |
| TOTAL TRANSACTION (111) | 6,931 | 334,059,469 | 3,891,400,833.68 |
