| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.87 | 1 | 1 | 1.87 | |||
| ABCTRANS | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.56 | 10 | 313,000 | 176,010.00 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 2.00 | 3 | 29,500 | 59,000.00 | |||
| ACCESSCORP | 16.85 | 16.85 | 16.90 | 16.80 | 16.80 | -0.05 | -0.30 | 16.82 | 264 | 6,901,996 | 116,103,498.05 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 6.10 | 34 | 203,045 | 1,238,814.75 | |||
| AIICO | 0.69 | 0.69 | 0.68 | 0.67 | 0.67 | -0.02 | -2.90 | 0.68 | 31 | 1,370,201 | 925,302.64 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1189.98 | 27 | 6,756 | 8,039,488.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 2 | 3,500 | 22,750.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 10.98 | 19 | 228,153 | 2,505,731.80 |
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.18 | 11 | 44,762 | 1,798,664.20 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.57 | 21 | 75,623 | 6,546,708.20 | |||
| BUAFOODS | 165.00 | 165.00 | 165.00 | 0.00 | 180.11 | 68 | 172,790 | 31,121,727.90 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.66 | 30 | 150,982 | 2,062,645.60 | |||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 20.00 | 10 | 78,585 | 1,572,024.50 | |||
| CAVERTON | 1.25 | 1.25 | 1.28 | 1.25 | 1.28 | 0.03 | 2.40 | 1.27 | 18 | 718,660 | 912,195.00 |
| CHAMPION | 3.12 | 3.12 | 3.12 | 0.00 | 3.30 | 14 | 173,077 | 570,367.00 | |||
| CHAMS | 0.96 | 0.96 | 0.98 | 0.94 | 0.97 | 0.01 | 1.04 | 0.96 | 16 | 636,565 | 614,141.10 |
| CHIPLC | 0.88 | 0.88 | 0.89 | 0.80 | 0.87 | -0.01 | -1.14 | 0.82 | 78 | 15,775,504 | 13,000,620.53 |
| CONOIL | 110.00 | 110.00 | 99.00 | 99.00 | 99.00 | -11.00 | -10.00 | 99.00 | 18 | 182,989 | 18,116,133.00 |
| CORNERST | 1.34 | 1.34 | 1.42 | 1.42 | 1.42 | 0.08 | 5.97 | 1.39 | 25 | 1,015,843 | 1,413,524.53 |
| COURTVILLE | 0.60 | 0.60 | 0.65 | 0.65 | 0.65 | 0.05 | 8.33 | 0.60 | 11 | 288,179 | 173,405.90 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.91 | 16 | 213,440 | 1,688,552.80 | |||
| CUTIX | 2.50 | 2.50 | 2.50 | 0.00 | 2.37 | 16 | 310,643 | 734,761.62 | |||
| CWG | 4.28 | 4.28 | 4.50 | 4.50 | 4.50 | 0.22 | 5.14 | 4.40 | 31 | 888,050 | 3,908,189.34 |
| DAARCOMM | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 | -9.38 | 0.29 | 12 | 573,033 | 166,179.57 |
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 326.65 | 56 | 62,596 | 20,447,160.90 | |||
| DANGSUGAR | 37.40 | 38.00 | 40.40 | 36.85 | 40.00 | 2.60 | 6.95 | 39.23 | 504 | 16,124,313 | 632,580,207.60 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 2 | 810 | 233.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.77 | 3 | 718 | 2,706.86 | |||
| ETERNA | 17.00 | 17.00 | 15.60 | 15.60 | 15.60 | -1.40 | -8.24 | 15.85 | 108 | 2,093,021 | 33,184,071.00 |
| ETI | 15.80 | 15.80 | 15.80 | 0.00 | 15.26 | 24 | 70,150 | 1,070,541.70 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.00 | 1 | 621 | 5,589.00 | |||
| FBNH | 18.30 | 18.30 | 18.10 | 18.00 | 18.00 | -0.30 | -1.64 | 18.06 | 176 | 7,502,199 | 135,497,017.70 |
| FCMB | 5.88 | 5.88 | 5.80 | 5.64 | 5.80 | -0.08 | -1.36 | 5.70 | 90 | 2,128,267 | 12,131,719.53 |
| FIDELITYBK | 7.15 | 7.15 | 7.10 | 7.00 | 7.00 | -0.15 | -2.10 | 7.04 | 198 | 15,804,297 | 111,213,969.45 |
| FIDSON | 15.45 | 15.45 | 15.16 | 15.16 | 15.16 | -0.29 | -1.88 | 14.79 | 33 | 487,479 | 7,211,511.08 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.46 | 50 | 358,262 | 10,556,013.10 |
| FTNCOCOA | 2.10 | 2.10 | 2.15 | 2.01 | 2.01 | -0.09 | -4.29 | 2.10 | 40 | 2,596,600 | 5,440,090.10 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 310.43 | 17 | 12,639 | 3,923,473.10 | |||
| GLAXOSMITH | 10.50 | 10.50 | 10.50 | 10.25 | 10.50 | 0.00 | 0.00 | 10.45 | 76 | 4,878,764 | 50,968,122.00 |
| GTCO | 36.45 | 36.45 | 36.00 | 35.60 | 35.80 | -0.65 | -1.78 | 35.88 | 205 | 3,532,245 | 126,742,751.10 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 13 | 346,985 | 96,515.18 | |||
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 64.20 | 38 | 63,825 | 4,097,807.75 | |||
| HONYFLOUR | 3.05 | 3.05 | 3.05 | 0.00 | 3.09 | 29 | 185,407 | 572,958.36 | |||
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 3.00 | 13 | 274,291 | 823,519.55 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.30 | 8 | 27,743 | 258,062.05 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.73 | 18 | 263,604 | 1,248,094.95 | |||
| JAIZBANK | 1.50 | 1.50 | 1.55 | 1.47 | 1.50 | 0.00 | 0.00 | 1.51 | 82 | 3,106,531 | 4,688,450.38 |
| JAPAULGOLD | 0.94 | 0.94 | 0.98 | 0.93 | 0.96 | 0.02 | 2.13 | 0.96 | 95 | 12,557,877 | 12,010,563.41 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.55 | 20 | 43,300 | 1,279,545.20 | |||
| JOHNHOLT | 1.45 | 1.45 | 1.45 | 0.00 | 1.51 | 9 | 175,518 | 264,534.48 | |||
| LASACO | 1.76 | 1.76 | 1.83 | 1.83 | 1.83 | 0.07 | 3.98 | 1.81 | 31 | 613,301 | 1,107,092.00 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.20 | 4 | 24,183 | 101,541.66 | |||
| LINKASSURE | 0.98 | 0.98 | 1.00 | 0.98 | 1.00 | 0.02 | 2.04 | 0.98 | 12 | 1,061,065 | 1,042,131.70 |
| LIVESTOCK | 1.88 | 1.88 | 1.88 | 0.00 | 1.79 | 26 | 398,431 | 713,298.77 | |||
| MANSARD | 3.90 | 3.90 | 3.90 | 3.89 | 3.90 | 0.00 | 0.00 | 3.89 | 48 | 3,017,690 | 11,751,851.96 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.30 | 14 | 160,587 | 850,869.35 | |||
| MBENEFIT | 0.41 | 0.37 | 0.44 | 0.37 | 0.43 | 0.02 | 4.88 | 0.41 | 30 | 3,416,541 | 1,407,961.08 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 5 | 5,400 | 15,120.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 16 | 30,205 | 2,976,705.25 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 274.75 | 258 | 2,465,536 | 677,410,065.00 | |||
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 3.09 | 7 | 25,800 | 79,783.00 | |||
| NAHCO | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.61 | 88 | 2,468,201 | 45,922,151.90 |
| NASCON | 37.00 | 37.00 | 37.00 | 0.00 | 39.22 | 111 | 1,345,797 | 52,777,973.05 | |||
| NB | 38.25 | 38.25 | 37.30 | 37.30 | 37.30 | -0.95 | -2.48 | 37.93 | 126 | 1,128,544 | 42,804,671.30 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 3 | 13,738 | 54,363.48 | |||
| NEIMETH | 1.51 | 1.51 | 1.52 | 1.52 | 1.52 | 0.01 | 0.66 | 1.52 | 8 | 381,851 | 582,163.52 |
| NEM | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -0.25 | -4.63 | 5.15 | 5 | 200,000 | 1,029,040.00 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.00 | 2 | 300 | 182,100.00 | |||
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1146.11 | 58 | 247,847 | 284,060,047.20 | |||
| NGXGROUP | 24.50 | 24.50 | 23.55 | 22.05 | 22.50 | -2.00 | -8.16 | 22.94 | 65 | 3,511,550 | 80,547,022.30 |
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 10.90 | 11 | 217,000 | 2,365,200.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 100 | 6,250.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -0.08 | -4.23 | 1.82 | 20 | 1,272,303 | 2,315,429.70 |
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.32 | 1 | 2,700 | 864.00 | |||
| OANDO | 5.30 | 5.30 | 5.40 | 5.20 | 5.40 | 0.10 | 1.89 | 5.31 | 73 | 2,670,377 | 14,189,384.65 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 237.78 | 23 | 58,133 | 13,823,103.90 | |||
| OMATEK | 0.28 | 0.28 | 0.30 | 0.28 | 0.30 | 0.02 | 7.14 | 0.30 | 27 | 2,574,040 | 759,711.60 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 203.61 | 24 | 40,595 | 8,265,613.90 | |||
| PRESTIGE | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 | -1.85 | 0.53 | 5 | 111,001 | 58,500.53 |
| PZ | 17.45 | 17.45 | 17.40 | 17.30 | 17.40 | -0.05 | -0.29 | 17.33 | 35 | 501,099 | 8,686,330.55 |
| REDSTAREX | 3.20 | 3.20 | 2.92 | 2.92 | 2.92 | -0.28 | -8.75 | 2.95 | 36 | 811,835 | 2,391,691.67 |
| REGALINS | 0.37 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00 | 0.38 | 5 | 409,000 | 153,690.00 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.44 | 10 | 196,356 | 85,632.59 | |||
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.53 | 13 | 41,184 | 63,135.24 | |||
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1600.27 | 15 | 6,984 | 11,176,315.00 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.35 | 4 | 890 | 74,182.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.85 | 3 | 1,305 | 33,737.50 | |||
| SOVRENINS | 0.47 | 0.47 | 0.49 | 0.45 | 0.45 | -0.02 | -4.26 | 0.48 | 21 | 1,758,470 | 842,230.50 |
| STANBIC | 64.50 | 64.50 | 64.50 | 0.00 | 60.23 | 68 | 537,280 | 32,359,986.40 | |||
| STERLINGNG | 3.55 | 3.55 | 3.55 | 3.50 | 3.55 | 0.00 | 0.00 | 3.54 | 60 | 2,354,007 | 8,323,758.58 |
| SUNUASSUR | 0.72 | 0.72 | 0.77 | 0.72 | 0.77 | 0.05 | 6.94 | 0.73 | 20 | 1,094,737 | 798,441.95 |
| TANTALIZER | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 18 | 3,471,280 | 1,148,474.00 |
| THOMASWY | 1.29 | 1.29 | 1.41 | 1.41 | 1.41 | 0.12 | 9.30 | 1.41 | 2 | 147,264 | 207,581.52 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 353.22 | 32 | 128,590 | 45,419,922.30 | |||
| TRANSCOHOT | 36.70 | 36.70 | 40.00 | 34.00 | 40.00 | 3.30 | 8.99 | 35.77 | 72 | 1,227,010 | 43,889,674.40 |
| TRANSCORP | 4.48 | 4.48 | 4.91 | 4.32 | 4.80 | 0.32 | 7.14 | 4.72 | 895 | 144,710,583 | 682,613,086.29 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.36 | 3 | 75,000 | 176,708.00 | |||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 10.55 | 25 | 288,581 | 3,045,309.65 | |||
| UBA | 13.80 | 13.80 | 13.90 | 13.70 | 13.80 | 0.00 | 0.00 | 13.76 | 253 | 11,246,456 | 154,803,962.10 |
| UBN | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.10 | -1.49 | 6.61 | 26 | 305,976 | 2,021,868.10 |
| UCAP | 14.30 | 14.30 | 14.35 | 14.35 | 14.35 | 0.05 | 0.35 | 14.42 | 84 | 860,609 | 12,410,030.90 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.93 | 33 | 52,302 | 728,786.10 | |||
| UNITYBNK | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.01 | -0.77 | 1.29 | 26 | 837,870 | 1,083,456.05 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 64 | 27,530,623 | 5,638,092.96 |
| UPDC | 1.02 | 1.02 | 1.02 | 0.00 | 1.06 | 16 | 113,037 | 119,899.11 | |||
| UPDCREIT | 3.65 | 3.65 | 3.65 | 0.00 | 3.64 | 25 | 118,767 | 432,630.50 | |||
| UPL | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 8 | 168,961 | 405,396.05 |
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.25 | 14 | 3,523,226 | 892,999.44 |
| VITAFOAM | 21.90 | 21.90 | 22.05 | 21.00 | 22.05 | 0.15 | 0.68 | 21.69 | 28 | 1,268,931 | 27,523,604.15 |
| WAPCO | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 27.50 | 122 | 3,175,272 | 87,310,760.25 |
| WAPIC | 0.61 | 0.61 | 0.65 | 0.62 | 0.63 | 0.02 | 3.28 | 0.63 | 38 | 1,437,010 | 904,553.02 |
| WEMABANK | 5.00 | 5.00 | 4.97 | 4.61 | 4.97 | -0.03 | -0.60 | 4.85 | 69 | 1,394,956 | 6,764,814.10 |
| ZENITHBANK | 33.80 | 33.80 | 33.90 | 33.40 | 33.40 | -0.40 | -1.18 | 33.71 | 290 | 7,961,127 | 268,355,100.80 |
| TOTAL TRANSACTION (114) | 6,229 | 348,272,333 | 4,047,871,519.00 |
