| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.46 | 1.46 | 1.46 | 0.00 | 1.60 | 9 | 92,960 | 148,735.00 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.52 | 2 | 23,100 | 12,012.00 | |||
| ACADEMY | 2.35 | 2.35 | 2.35 | 0.00 | 2.15 | 5 | 27,088 | 58,330.50 | |||
| ACCESSCORP | 17.30 | 17.30 | 17.50 | 17.30 | 17.50 | 0.20 | 1.16 | 17.45 | 373 | 49,355,378 | 861,161,385.20 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.18 | 49 | 363,656 | 2,246,722.80 | |||
| AIICO | 0.70 | 0.70 | 0.70 | 0.66 | 0.66 | -0.04 | -5.71 | 0.69 | 35 | 2,559,656 | 1,756,310.80 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1215.38 | 33 | 2,422 | 2,943,640.30 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.40 | 1 | 1 | 6.40 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.03 | 12 | 35,244 | 388,676.85 | |||
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 39.43 | 10 | 10,186 | 401,668.00 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.53 | 44 | 61,198 | 5,479,276.70 | |||
| BUAFOODS | 134.00 | 134.00 | 134.00 | 0.00 | 126.12 | 34 | 13,203 | 1,665,200.45 | |||
| CADBURY | 14.60 | 14.60 | 14.00 | 13.70 | 13.70 | -0.90 | -6.16 | 13.97 | 75 | 1,199,995 | 16,758,569.80 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.22 | 13 | 92,250 | 1,865,017.55 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 65 | 178.75 | |||
| CAVERTON | 1.29 | 1.29 | 1.29 | 0.00 | 1.30 | 19 | 249,808 | 323,905.60 | |||
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.38 | 14 | 83,180 | 281,496.20 | |||
| CHAMS | 1.00 | 1.00 | 1.04 | 0.92 | 1.04 | 0.04 | 4.00 | 0.98 | 65 | 9,457,309 | 9,267,302.25 |
| CHIPLC | 1.00 | 1.00 | 1.01 | 0.95 | 1.01 | 0.01 | 1.00 | 0.99 | 29 | 1,677,509 | 1,658,455.07 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 100.21 | 31 | 32,560 | 3,262,783.35 | |||
| CORNERST | 0.90 | 0.90 | 0.94 | 0.87 | 0.94 | 0.04 | 4.44 | 0.89 | 21 | 641,702 | 573,711.62 |
| COURTVILLE | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.61 | 12 | 610,826 | 374,586.97 |
| CUSTODIAN | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -0.15 | -1.92 | 7.74 | 39 | 1,136,986 | 8,803,297.05 |
| CUTIX | 2.49 | 2.49 | 2.49 | 2.45 | 2.49 | 0.00 | 0.00 | 2.48 | 34 | 1,421,925 | 3,531,849.79 |
| CWG | 2.66 | 2.66 | 2.66 | 0.00 | 2.40 | 1 | 10 | 24.00 | |||
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 325.13 | 115 | 848,654 | 275,922,710.20 | |||
| DANGSUGAR | 35.75 | 35.75 | 35.00 | 34.70 | 34.70 | -1.05 | -2.94 | 35.09 | 268 | 2,192,431 | 76,924,024.70 |
| DEAPCAP | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 7 | 400,000 | 120,100.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.77 | 2 | 1,500 | 5,655.00 | |||
| ENAMELWA | 19.50 | 19.50 | 19.50 | 0.00 | 18.35 | 20 | 338,551 | 6,212,704.30 | |||
| ETERNA | 21.65 | 21.65 | 21.10 | 20.25 | 20.55 | -1.10 | -5.08 | 20.52 | 207 | 4,873,926 | 100,011,244.25 |
| ETI | 15.65 | 15.65 | 15.00 | 15.00 | 15.00 | -0.65 | -4.15 | 14.93 | 34 | 304,575 | 4,546,652.00 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.48 | 13 | 125,849 | 1,193,014.10 | |||
| FBNH | 18.00 | 18.00 | 18.40 | 18.00 | 18.40 | 0.40 | 2.22 | 18.30 | 195 | 14,301,522 | 261,734,399.15 |
| FCMB | 6.15 | 6.15 | 6.48 | 6.15 | 6.18 | 0.03 | 0.49 | 6.19 | 239 | 18,125,614 | 112,162,485.91 |
| FIDELITYBK | 8.15 | 8.15 | 8.00 | 7.90 | 7.90 | -0.25 | -3.07 | 7.99 | 135 | 9,398,151 | 75,103,916.35 |
| FIDSON | 14.47 | 14.47 | 14.47 | 0.00 | 14.37 | 25 | 220,658 | 3,170,138.01 | |||
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.67 | 92 | 558,938 | 16,582,212.10 | |||
| FTNCOCOA | 2.27 | 2.27 | 2.46 | 2.30 | 2.30 | 0.03 | 1.32 | 2.34 | 40 | 2,606,214 | 6,090,061.95 |
| GEREGU | 345.00 | 345.00 | 323.00 | 310.50 | 323.00 | -22.00 | -6.38 | 316.50 | 59 | 529,283 | 167,520,521.00 |
| GLAXOSMITH | 9.75 | 9.75 | 10.70 | 10.70 | 10.70 | 0.95 | 9.74 | 10.70 | 196 | 13,324,452 | 142,571,636.40 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 6 | 50,371 | 173,779.95 | |||
| GTCO | 37.00 | 37.00 | 37.50 | 37.00 | 37.50 | 0.50 | 1.35 | 37.34 | 297 | 8,889,749 | 331,909,740.60 |
| GUINEAINS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 15 | 9,104,330 | 2,731,299.00 |
| GUINNESS | 55.00 | 55.00 | 60.50 | 60.50 | 60.50 | 5.50 | 10.00 | 60.50 | 26 | 380,749 | 23,035,314.50 |
| HONYFLOUR | 3.13 | 3.13 | 3.13 | 0.00 | 3.20 | 68 | 1,498,728 | 4,791,720.86 | |||
| IKEJAHOTEL | 2.62 | 2.62 | 2.62 | 0.00 | 2.66 | 28 | 192,104 | 510,579.27 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.10 | 5 | 2,515 | 20,371.50 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.62 | 22 | 110,849 | 512,209.30 | |||
| JAIZBANK | 1.82 | 1.82 | 1.90 | 1.75 | 1.90 | 0.08 | 4.40 | 1.82 | 80 | 2,605,199 | 4,740,933.20 |
| JAPAULGOLD | 1.00 | 1.00 | 0.99 | 0.93 | 0.97 | -0.03 | -3.00 | 0.96 | 84 | 4,673,430 | 4,493,154.45 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.94 | 22 | 20,214 | 605,146.25 | |||
| JOHNHOLT | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -0.14 | -9.52 | 1.37 | 10 | 348,111 | 477,060.71 |
| LASACO | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00 | 1.91 | 25 | 459,621 | 876,295.88 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.07 | 14 | 61,546 | 250,393.00 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.81 | 15 | 472,324 | 381,063.97 |
| LIVESTOCK | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.08 | -4.10 | 1.93 | 37 | 813,580 | 1,571,293.90 |
| MANSARD | 3.91 | 3.91 | 4.01 | 3.93 | 4.00 | 0.09 | 2.30 | 4.00 | 65 | 3,344,613 | 13,369,061.14 |
| MAYBAKER | 5.35 | 5.35 | 5.88 | 5.80 | 5.80 | 0.45 | 8.41 | 5.79 | 84 | 1,771,980 | 10,261,458.46 |
| MBENEFIT | 0.52 | 0.52 | 0.52 | 0.48 | 0.48 | -0.04 | -7.69 | 0.50 | 16 | 534,044 | 268,334.13 |
| MEYER | 2.66 | 2.66 | 2.66 | 0.00 | 2.92 | 3 | 12,400 | 36,208.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.96 | 37 | 294,971 | 29,189,064.20 | |||
| MTNN | 280.00 | 280.00 | 280.00 | 0.00 | 277.85 | 360 | 1,219,897 | 338,952,809.60 | |||
| MULTIVERSE | 3.50 | 3.50 | 3.50 | 0.00 | 3.15 | 3 | 34 | 107.10 | |||
| NAHCO | 18.00 | 18.00 | 17.85 | 17.05 | 17.65 | -0.35 | -1.94 | 17.30 | 111 | 4,091,440 | 70,779,921.20 |
| NASCON | 41.00 | 41.00 | 41.00 | 0.00 | 36.99 | 71 | 1,145,872 | 42,380,917.35 | |||
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 40.64 | 86 | 427,615 | 17,377,484.80 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 5 | 12,263 | 43,778.94 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.60 | 22 | 241,084 | 385,882.61 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.46 | 8 | 134,509 | 734,804.73 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1086.46 | 98 | 46,873 | 50,925,785.00 | |||
| NGXGROUP | 24.40 | 24.40 | 24.40 | 0.00 | 24.47 | 40 | 399,283 | 9,769,538.00 | |||
| NNFM | 13.65 | 13.65 | 12.30 | 12.30 | 12.30 | -1.35 | -9.89 | 12.30 | 4 | 1,005,085 | 12,362,629.50 |
| NPFMCRFBK | 1.89 | 1.89 | 1.82 | 1.80 | 1.80 | -0.09 | -4.76 | 1.82 | 31 | 2,087,687 | 3,793,199.13 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00 | 0.28 | 3 | 350,000 | 97,500.00 |
| OANDO | 5.35 | 5.35 | 5.55 | 5.40 | 5.40 | 0.05 | 0.93 | 5.43 | 68 | 1,857,368 | 10,079,476.34 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 238.95 | 68 | 702,232 | 167,796,789.00 | |||
| OMATEK | 0.31 | 0.31 | 0.34 | 0.28 | 0.30 | -0.01 | -3.23 | 0.30 | 38 | 8,452,127 | 2,536,264.02 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 200.32 | 54 | 390,259 | 78,175,965.00 | |||
| PRESTIGE | 0.47 | 0.47 | 0.51 | 0.46 | 0.49 | 0.02 | 4.26 | 0.47 | 15 | 1,376,922 | 652,047.96 |
| PZ | 18.00 | 18.00 | 18.00 | 0.00 | 17.33 | 62 | 335,917 | 5,820,414.45 | |||
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.30 | 8 | 29,282 | 96,550.51 | |||
| REGALINS | 0.42 | 0.42 | 0.44 | 0.40 | 0.44 | 0.02 | 4.76 | 0.42 | 11 | 656,050 | 278,471.00 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.48 | 7 | 50,194 | 24,126.68 | |||
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.00 | 13 | 161,350 | 161,444.15 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1525.42 | 39 | 89,015 | 135,784,902.50 | |||
| SFSREIT | 69.30 | 69.30 | 69.30 | 0.00 | 76.20 | 1 | 15 | 1,143.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.44 | 6 | 12,411 | 315,687.85 | |||
| SOVRENINS | 0.49 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -2.04 | 0.50 | 5 | 402,010 | 199,045.10 |
| STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00 | 63.99 | 51 | 2,164,253 | 138,490,971.75 |
| STERLINGNG | 3.65 | 3.65 | 3.60 | 3.51 | 3.51 | -0.14 | -3.84 | 3.51 | 72 | 43,823,163 | 153,936,824.94 |
| SUNUASSUR | 1.02 | 1.02 | 1.02 | 0.00 | 1.12 | 11 | 248,086 | 277,687.72 | |||
| TANTALIZER | 0.36 | 0.36 | 0.36 | 0.33 | 0.33 | -0.03 | -8.33 | 0.35 | 11 | 375,189 | 129,908.04 |
| THOMASWY | 1.16 | 1.16 | 1.18 | 1.18 | 1.18 | 0.02 | 1.72 | 1.18 | 4 | 559,348 | 660,031.56 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.78 | 43 | 61,112 | 21,192,173.80 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 35.87 | 31 | 169,475 | 6,078,834.81 | |||
| TRANSCORP | 3.70 | 3.70 | 3.75 | 3.62 | 3.63 | -0.07 | -1.89 | 3.67 | 173 | 8,629,967 | 31,675,745.19 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.28 | 4 | 6,001 | 13,687.60 | |||
| UACN | 10.35 | 10.35 | 11.00 | 10.35 | 11.00 | 0.65 | 6.28 | 10.74 | 45 | 1,585,891 | 17,036,105.60 |
| UBA | 14.30 | 14.30 | 14.55 | 14.40 | 14.50 | 0.20 | 1.40 | 14.47 | 287 | 13,480,428 | 195,083,480.70 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 15 | 10,256 | 69,748.30 | |||
| UCAP | 14.30 | 14.30 | 14.50 | 14.40 | 14.50 | 0.20 | 1.40 | 14.46 | 95 | 2,057,414 | 29,758,685.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 7 | 256.20 | |||
| UNILEVER | 16.20 | 16.20 | 16.20 | 0.00 | 15.06 | 33 | 219,451 | 3,305,767.15 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.16 | 4 | 3,750 | 30,600.00 | |||
| UNITYBNK | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.01 | -0.71 | 1.40 | 19 | 635,183 | 890,941.85 |
| UNIVINSURE | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.24 | 50 | 28,863,703 | 6,897,198.72 |
| UPDC | 1.07 | 1.07 | 1.07 | 0.00 | 1.06 | 14 | 30,028 | 31,779.93 | |||
| UPDCREIT | 3.65 | 3.65 | 3.70 | 3.70 | 3.70 | 0.05 | 1.37 | 3.69 | 16 | 490,218 | 1,809,058.30 |
| UPL | 2.48 | 2.48 | 2.49 | 2.48 | 2.49 | 0.01 | 0.40 | 2.48 | 14 | 322,343 | 799,858.91 |
| VERITASKAP | 0.27 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 0.26 | 25 | 3,749,485 | 983,841.45 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 21.15 | 21 | 14,661 | 310,107.10 | |||
| WAPCO | 27.95 | 27.95 | 27.70 | 27.70 | 27.70 | -0.25 | -0.89 | 27.79 | 144 | 2,183,754 | 60,693,701.20 |
| WAPIC | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 23 | 337,562 | 212,309.03 |
| WEMABANK | 4.72 | 4.72 | 4.72 | 4.67 | 4.67 | -0.05 | -1.06 | 4.68 | 63 | 1,025,539 | 4,797,069.54 |
| ZENITHBANK | 34.20 | 34.20 | 35.00 | 34.30 | 35.00 | 0.80 | 2.34 | 34.69 | 283 | 6,999,375 | 242,830,957.45 |
| TOTAL TRANSACTION (116) | 6,356 | 316,662,399 | 4,470,563,118.05 |
