| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.59 | 1.59 | 1.59 | 0.00 | 1.70 | 7 | 1,245 | 2,116.50 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 4 | 33,354 | 16,009.92 | |||
| ACADEMY | 2.13 | 2.13 | 2.13 | 0.00 | 2.24 | 10 | 21,804 | 48,904.55 | |||
| ACCESSCORP | 17.35 | 17.35 | 17.35 | 17.15 | 17.15 | -0.20 | -1.15 | 17.22 | 324 | 18,155,087 | 312,692,302.85 |
| AFRIPRUD | 6.20 | 6.20 | 6.25 | 5.90 | 5.90 | -0.30 | -4.84 | 6.10 | 54 | 1,850,879 | 11,292,944.05 |
| AIICO | 0.69 | 0.69 | 0.72 | 0.69 | 0.71 | 0.02 | 2.90 | 0.71 | 80 | 10,488,125 | 7,493,126.53 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1225.77 | 29 | 1,204 | 1,475,821.40 | |||
| BERGER | 11.20 | 11.20 | 11.20 | 0.00 | 10.92 | 15 | 65,004 | 710,081.70 | |||
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 39.85 | 5 | 13,898 | 553,798.00 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 89.34 | 134 | 6,061,847 | 541,572,435.80 | |||
| BUAFOODS | 134.00 | 134.00 | 134.00 | 0.00 | 125.24 | 28 | 12,769 | 1,599,239.70 | |||
| CADBURY | 14.00 | 14.00 | 14.00 | 0.00 | 13.67 | 36 | 181,091 | 2,475,977.10 | |||
| CAP | 19.80 | 19.80 | 19.80 | 0.00 | 19.90 | 19 | 104,618 | 2,081,400.00 | |||
| CAVERTON | 1.42 | 1.42 | 1.40 | 1.36 | 1.36 | -0.06 | -4.23 | 1.39 | 16 | 1,284,492 | 1,786,627.30 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.37 | 10 | 37,728 | 127,027.90 | |||
| CHAMS | 0.95 | 0.95 | 1.02 | 0.96 | 1.02 | 0.07 | 7.37 | 1.00 | 45 | 3,551,963 | 3,562,693.11 |
| CHIPLC | 1.00 | 1.00 | 1.00 | 0.90 | 0.95 | -0.05 | -5.00 | 0.91 | 25 | 7,111,540 | 6,480,378.00 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.94 | 48 | 42,040 | 4,201,570.00 | |||
| CORNERST | 1.18 | 1.18 | 1.29 | 1.28 | 1.29 | 0.11 | 9.32 | 1.29 | 22 | 1,038,425 | 1,337,535.75 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.58 | 11 | 79,175 | 45,987.96 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.53 | 31 | 158,490 | 1,194,054.50 | |||
| CUTIX | 2.50 | 2.50 | 2.50 | 0.00 | 2.56 | 27 | 438,145 | 1,122,396.64 | |||
| CWG | 3.02 | 3.02 | 3.02 | 0.00 | 2.81 | 16 | 331,153 | 931,510.04 | |||
| DAARCOMM | 0.31 | 0.31 | 0.31 | 0.00 | 0.28 | 6 | 30,500 | 8,585.00 | |||
| DANGCEM | 349.90 | 349.90 | 349.90 | 0.00 | 327.75 | 58 | 15,715 | 5,150,610.00 | |||
| DANGSUGAR | 33.00 | 33.00 | 34.50 | 33.15 | 34.50 | 1.50 | 4.55 | 34.33 | 255 | 3,513,497 | 120,606,774.50 |
| DEAPCAP | 0.30 | 0.30 | 0.30 | 0.00 | 0.27 | 4 | 5,400 | 1,458.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.77 | 6 | 66,880 | 252,193.45 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 19.14 | 5 | 173 | 3,311.25 | |||
| ETERNA | 19.70 | 19.70 | 17.75 | 17.75 | 17.75 | -1.95 | -9.90 | 17.78 | 118 | 1,971,487 | 35,058,136.60 |
| ETI | 15.80 | 15.80 | 16.15 | 15.75 | 16.15 | 0.35 | 2.22 | 15.76 | 43 | 2,463,178 | 38,830,916.10 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.00 | 7 | 11,061 | 99,549.00 | |||
| FBNH | 19.00 | 19.00 | 18.55 | 18.20 | 18.30 | -0.70 | -3.68 | 18.40 | 156 | 2,940,215 | 54,109,604.30 |
| FCMB | 6.15 | 6.15 | 6.10 | 6.08 | 6.09 | -0.06 | -0.98 | 6.09 | 100 | 3,630,460 | 22,125,175.47 |
| FIDELITYBK | 7.60 | 7.60 | 7.75 | 7.65 | 7.65 | 0.05 | 0.66 | 7.73 | 128 | 5,962,265 | 46,080,829.90 |
| FIDSON | 14.35 | 14.35 | 14.35 | 0.00 | 14.10 | 37 | 266,148 | 3,751,919.47 | |||
| FLOURMILL | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 0.00 | 29.72 | 78 | 954,802 | 28,374,478.80 |
| FTNCOCOA | 2.25 | 2.25 | 2.18 | 2.05 | 2.06 | -0.19 | -8.44 | 2.10 | 86 | 6,622,968 | 13,933,132.60 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 320.91 | 19 | 2,092 | 671,348.90 | |||
| GLAXOSMITH | 10.10 | 10.10 | 10.35 | 10.00 | 10.20 | 0.10 | 0.99 | 10.08 | 103 | 3,015,227 | 30,404,367.25 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 6 | 500 | 1,717.60 | |||
| GTCO | 37.90 | 37.90 | 37.75 | 37.20 | 37.60 | -0.30 | -0.79 | 37.59 | 297 | 15,566,912 | 585,099,560.50 |
| GUINEAINS | 0.39 | 0.39 | 0.42 | 0.39 | 0.40 | 0.01 | 2.56 | 0.41 | 56 | 8,469,179 | 3,463,466.38 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 66.49 | 81 | 391,660 | 26,042,679.00 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.05 | -1.47 | 3.35 | 37 | 367,384 | 1,229,199.73 |
| IKEJAHOTEL | 2.85 | 2.85 | 2.85 | 0.00 | 2.77 | 11 | 55,220 | 152,834.40 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.97 | 4 | 1,647 | 14,766.00 | |||
| INTBREW | 4.50 | 4.50 | 4.70 | 4.55 | 4.70 | 0.20 | 4.44 | 4.59 | 30 | 1,415,712 | 6,497,242.75 |
| JAIZBANK | 1.81 | 1.81 | 1.85 | 1.79 | 1.79 | -0.02 | -1.10 | 1.81 | 76 | 3,226,469 | 5,850,061.42 |
| JAPAULGOLD | 0.95 | 0.95 | 0.98 | 0.94 | 0.96 | 0.01 | 1.05 | 0.96 | 72 | 8,645,091 | 8,321,009.41 |
| JBERGER | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.05 | 40 | 361,520 | 10,503,416.85 |
| JOHNHOLT | 1.20 | 1.20 | 1.20 | 0.00 | 1.32 | 2 | 1,602 | 2,114.64 | |||
| LASACO | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 10 | 254,407 | 483,918.66 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.96 | 12 | 40,200 | 159,164.15 | |||
| LINKASSURE | 0.83 | 0.83 | 0.84 | 0.80 | 0.84 | 0.01 | 1.20 | 0.83 | 18 | 1,702,657 | 1,407,396.88 |
| LIVESTOCK | 1.87 | 1.87 | 1.85 | 1.83 | 1.83 | -0.04 | -2.14 | 1.84 | 30 | 1,303,077 | 2,401,685.40 |
| MANSARD | 3.85 | 3.85 | 3.95 | 3.80 | 3.80 | -0.05 | -1.30 | 3.84 | 80 | 3,945,453 | 15,146,082.74 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.34 | 17 | 152,260 | 813,573.25 | |||
| MBENEFIT | 0.47 | 0.47 | 0.47 | 0.00 | 0.48 | 11 | 202,342 | 97,334.14 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.04 | 2 | 80 | 243.20 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 100.96 | 6 | 155 | 15,648.50 | |||
| MTNN | 279.90 | 279.90 | 279.90 | 0.00 | 280.23 | 308 | 628,484 | 176,118,274.90 | |||
| MULTIVERSE | 3.15 | 3.15 | 3.15 | 0.00 | 2.86 | 9 | 74,657 | 213,514.08 | |||
| NAHCO | 17.70 | 17.70 | 18.20 | 17.80 | 18.20 | 0.50 | 2.82 | 18.01 | 161 | 5,539,370 | 99,742,833.25 |
| NASCON | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.00 | 0.00 | 36.40 | 37 | 658,587 | 23,974,465.80 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 39.51 | 54 | 64,980 | 2,567,393.90 | |||
| NEIMETH | 1.51 | 1.51 | 1.58 | 1.51 | 1.58 | 0.07 | 4.64 | 1.53 | 25 | 1,001,280 | 1,529,300.38 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.70 | 4 | 83,347 | 475,438.90 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1162.18 | 91 | 142,181 | 165,240,198.10 | |||
| NGXGROUP | 24.40 | 24.40 | 24.40 | 0.00 | 24.62 | 24 | 390,111 | 9,605,890.00 | |||
| NNFM | 12.30 | 12.30 | 12.30 | 0.00 | 12.53 | 7 | 20,495 | 256,810.05 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00 | 1.89 | 13 | 647,750 | 1,223,784.00 |
| NSLTECH | 0.29 | 0.29 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90 | 0.29 | 6 | 1,068,807 | 311,954.03 |
| OANDO | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.53 | 56 | 1,134,624 | 6,269,809.46 |
| OKOMUOIL | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | -15.00 | -5.66 | 249.94 | 49 | 1,514,071 | 378,429,987.90 |
| OMATEK | 0.34 | 0.34 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82 | 0.37 | 15 | 2,321,281 | 853,056.92 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 202.55 | 24 | 146,043 | 29,580,577.90 | |||
| PRESTIGE | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 4 | 202,500 | 97,962.29 |
| PZ | 17.00 | 17.00 | 17.00 | 0.00 | 16.91 | 62 | 511,778 | 8,655,511.50 | |||
| REDSTAREX | 3.54 | 3.54 | 3.56 | 3.45 | 3.50 | -0.04 | -1.13 | 3.49 | 37 | 1,318,787 | 4,606,301.68 |
| REGALINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.39 | 1 | 1,640 | 639.60 | |||
| RTBRISCOE | 0.43 | 0.43 | 0.46 | 0.46 | 0.46 | 0.03 | 6.98 | 0.46 | 18 | 768,965 | 353,033.27 |
| SCOA | 1.17 | 1.17 | 1.17 | 0.00 | 1.27 | 6 | 160,500 | 203,292.00 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1556.56 | 24 | 794 | 1,235,906.10 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.80 | 6 | 1,087 | 91,090.60 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.35 | 2 | 275 | 6,971.25 | |||
| SOVRENINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 8 | 28,080 | 13,513.46 | |||
| STANBIC | 63.90 | 63.90 | 63.50 | 63.50 | 63.50 | -0.40 | -0.63 | 63.50 | 51 | 6,736,985 | 427,785,434.95 |
| STERLINGNG | 3.55 | 3.55 | 3.64 | 3.55 | 3.60 | 0.05 | 1.41 | 3.59 | 138 | 14,186,948 | 50,996,511.02 |
| SUNUASSUR | 1.15 | 1.04 | 1.04 | 1.04 | 1.04 | -0.11 | -9.57 | 1.04 | 26 | 2,105,788 | 2,191,728.72 |
| TANTALIZER | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.40 | 10 | 829,279 | 331,721.60 |
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.37 | 4 | 6,600 | 9,040.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 349.38 | 42 | 43,159 | 15,078,788.50 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 35.39 | 23 | 39,938 | 1,413,533.98 | |||
| TRANSCORP | 3.89 | 3.89 | 4.17 | 3.92 | 4.00 | 0.11 | 2.83 | 4.02 | 374 | 41,760,436 | 167,930,915.09 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.89 | 1 | 1,875 | 1,668.75 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 3 | 25,362 | 55,050.54 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.69 | 30 | 172,578 | 1,845,115.05 | |||
| UBA | 14.40 | 14.40 | 14.30 | 14.20 | 14.20 | -0.20 | -1.39 | 14.25 | 219 | 13,009,831 | 185,375,445.25 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.86 | 12 | 63,629 | 436,729.40 | |||
| UCAP | 15.00 | 15.00 | 14.70 | 14.50 | 14.70 | -0.30 | -2.00 | 14.70 | 82 | 1,055,853 | 15,521,670.80 |
| UNILEVER | 15.60 | 15.60 | 15.60 | 0.00 | 14.54 | 39 | 503,807 | 7,325,964.60 | |||
| UNITYBNK | 1.43 | 1.43 | 1.42 | 1.36 | 1.40 | -0.03 | -2.10 | 1.40 | 27 | 1,028,437 | 1,439,775.20 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 44 | 10,520,121 | 2,435,155.79 |
| UPDC | 1.12 | 1.12 | 1.12 | 0.00 | 1.08 | 10 | 205,524 | 221,035.23 | |||
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.69 | 7 | 34,104 | 125,874.40 | |||
| UPL | 2.49 | 2.49 | 2.26 | 2.26 | 2.26 | -0.23 | -9.24 | 2.35 | 18 | 354,195 | 831,916.60 |
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 18 | 529,608 | 143,244.66 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.16 | 18 | 79,100 | 1,594,630.00 | |||
| WAPCO | 27.75 | 27.75 | 27.80 | 27.80 | 27.80 | 0.05 | 0.18 | 27.80 | 101 | 1,731,744 | 48,135,915.60 |
| WAPIC | 0.61 | 0.61 | 0.61 | 0.00 | 0.61 | 22 | 162,925 | 99,384.25 | |||
| WEMABANK | 4.64 | 4.64 | 4.68 | 4.57 | 4.64 | 0.00 | 0.00 | 4.64 | 86 | 4,991,775 | 23,181,576.05 |
| ZENITHBANK | 35.00 | 35.00 | 34.45 | 34.10 | 34.10 | -0.90 | -2.57 | 34.27 | 307 | 10,725,315 | 367,595,913.45 |
| TOTAL TRANSACTION (113) | 5,866 | 257,975,061 | 4,203,730,696 |
