| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.53 | 8 | 2,367 | 3,621.51 | ||
| ABCTRANS | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.62 | 20 | 398,185 | 245,528.70 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 0.00 | 2.00 | 4 | 19,128 | 38,177.52 | ||
| AFRIPRUD | 6.00 | 6.00 | 5.95 | 5.90 | 5.95 | -0.05 | -0.83 | 5.97 | 51 | 716,759 | 4,279,422.20 |
| AIICO | 0.67 | 0.67 | 0.69 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 31 | 660,997 | 449,999.08 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 0.00 | 1193.14 | 25 | 4,873 | 5,814,178.00 | ||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.02 | 23 | 426,514 | 4,698,231.50 |
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 39.78 | 3 | 3,701 | 147,226.95 | ||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 0.00 | 87.14 | 36 | 37,835 | 3,296,970.25 | ||
| BUAFOODS | 165.00 | 165.00 | 165.00 | 0.00 | 0.00 | 156.73 | 92 | 275,400 | 43,162,407.60 | ||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 | 13.74 | 28 | 154,578 | 2,123,394.80 | ||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 20.75 | 4 | 2,225 | 46,171.25 | ||
| CAVERTON | 1.28 | 1.28 | 1.29 | 1.29 | 1.29 | 0.01 | 0.78 | 1.30 | 19 | 365,892 | 476,606.52 |
| CHAMPION | 3.12 | 3.12 | 3.37 | 3.06 | 3.12 | 0.00 | 0.00 | 3.14 | 28 | 773,031 | 2,428,468.87 |
| CHAMS | 0.97 | 0.97 | 0.94 | 0.93 | 0.93 | -0.04 | -4.12 | 0.93 | 41 | 3,458,100 | 3,230,188.22 |
| CHIPLC | 0.87 | 0.87 | 0.86 | 0.79 | 0.86 | -0.01 | -1.15 | 0.82 | 63 | 13,204,100 | 10,878,215.35 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 | 89.57 | 51 | 339,350 | 30,394,096.90 | ||
| CORNERST | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.31 | 10 | 75,584 | 98,699.20 | ||
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.64 | 4 | 55,670 | 35,885.50 | ||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 | 7.47 | 15 | 276,870 | 2,069,127.00 | ||
| CUTIX | 2.50 | 2.50 | 2.40 | 2.25 | 2.40 | -0.10 | -4.00 | 2.28 | 45 | 2,990,519 | 6,815,153.65 |
| CWG | 4.50 | 4.50 | 4.95 | 4.95 | 4.95 | 0.45 | 10.00 | 4.75 | 34 | 637,802 | 3,027,926.25 |
| DAARCOMM | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 8 | 275,410 | 74,417.70 |
| DANGSUGAR | 40.00 | 40.00 | 44.00 | 41.75 | 44.00 | 4.00 | 10.00 | 43.69 | 466 | 18,432,509 | 805,345,924.90 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.26 | 1 | 1,000 | 260.00 | ||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 0.00 | 3.61 | 4 | 184,052 | 664,196.04 | ||
| ETERNA | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -0.40 | -2.56 | 15.23 | 96 | 1,600,914 | 24,383,118.15 |
| ETI | 15.80 | 15.80 | 15.15 | 15.15 | 15.15 | -0.65 | -4.11 | 15.08 | 42 | 819,524 | 12,362,111.35 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 9.49 | 12 | 250,005 | 2,371,447.50 | ||
| FCMB | 5.80 | 5.80 | 5.65 | 5.48 | 5.64 | -0.16 | -2.76 | 5.54 | 195 | 17,725,396 | 98,199,160.80 |
| FIDELITYBK | 7.00 | 7.00 | 7.15 | 6.95 | 7.00 | 0.00 | 0.00 | 7.01 | 183 | 32,145,926 | 225,221,254.55 |
| FIDSON | 15.16 | 15.16 | 14.89 | 14.01 | 14.89 | -0.27 | -1.78 | 14.29 | 38 | 932,708 | 13,327,947.53 |
| FLOURMILL | 29.50 | 29.50 | 29.20 | 29.00 | 29.20 | -0.30 | -1.02 | 29.19 | 71 | 2,358,657 | 68,851,920.05 |
| FTNCOCOA | 2.01 | 2.01 | 2.01 | 1.81 | 1.81 | -0.20 | -9.95 | 1.87 | 70 | 15,856,322 | 29,602,089.02 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 0.00 | 305.76 | 16 | 4,679 | 1,430,632.80 | ||
| GLAXOSMITH | 10.50 | 10.50 | 10.50 | 10.45 | 10.50 | 0.00 | 0.00 | 10.54 | 67 | 3,135,490 | 33,046,286.30 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.44 | 1 | 231 | 794.64 | ||
| GTCO | 35.80 | 35.80 | 36.40 | 35.95 | 36.00 | 0.20 | 0.56 | 36.01 | 294 | 42,824,296 | 1,541,957,068.30 |
| GUINEAINS | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 7 | 189,240 | 51,094.80 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 0.00 | 64.90 | 53 | 84,089 | 5,457,048.45 | ||
| HONYFLOUR | 3.05 | 3.05 | 3.05 | 3.00 | 3.05 | 0.00 | 0.00 | 3.02 | 48 | 2,622,740 | 7,922,861.79 |
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 0.00 | 2.82 | 2 | 51,000 | 143,990.00 | ||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 9.30 | 10 | 4,370 | 40,624.50 | ||
| INTBREW | 4.80 | 4.80 | 4.50 | 4.35 | 4.45 | -0.35 | -7.29 | 4.37 | 54 | 4,253,161 | 18,606,188.45 |
| JAIZBANK | 1.50 | 1.50 | 1.50 | 1.46 | 1.46 | -0.04 | -2.67 | 1.48 | 92 | 5,228,676 | 7,757,431.75 |
| JAPAULGOLD | 0.96 | 0.96 | 0.97 | 0.94 | 0.96 | 0.00 | 0.00 | 0.96 | 78 | 10,709,820 | 10,257,649.77 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.09 | 31 | 132,732 | 3,861,155.20 | ||
| JOHNHOLT | 1.45 | 1.45 | 1.53 | 1.53 | 1.53 | 0.08 | 5.52 | 1.53 | 9 | 264,573 | 403,950.69 |
| LASACO | 1.83 | 1.83 | 1.83 | 0.00 | 0.00 | 1.73 | 36 | 793,235 | 1,373,144.20 | ||
| LEARNAFRCA | 4.05 | 4.05 | 4.01 | 3.65 | 3.65 | -0.40 | -9.88 | 3.74 | 51 | 2,538,421 | 9,490,108.99 |
| LINKASSURE | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.02 | -2.00 | 0.99 | 11 | 840,977 | 830,959.81 |
| LIVESTOCK | 1.88 | 1.88 | 1.87 | 1.78 | 1.85 | -0.03 | -1.60 | 1.82 | 32 | 1,226,250 | 2,230,194.18 |
| MANSARD | 3.90 | 3.90 | 3.90 | 3.86 | 3.89 | -0.01 | -0.26 | 3.88 | 55 | 2,044,945 | 7,935,247.76 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.07 | 17 | 87,152 | 442,285.20 | ||
| MBENEFIT | 0.43 | 0.43 | 0.45 | 0.43 | 0.45 | 0.02 | 4.65 | 0.43 | 21 | 1,264,570 | 547,771.10 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.52 | 3 | 97,316 | 245,250.32 | ||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 0.00 | 98.92 | 48 | 321,427 | 31,796,368.55 | ||
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.10 | 6 | 63,000 | 195,549.82 | ||
| NAHCO | 19.00 | 19.00 | 18.10 | 17.10 | 18.10 | -0.90 | -4.74 | 17.51 | 108 | 4,380,104 | 76,684,480.80 |
| NASCON | 37.00 | 37.00 | 40.70 | 40.70 | 40.70 | 3.70 | 10.00 | 40.66 | 115 | 5,967,747 | 242,619,017.00 |
| NB | 37.30 | 37.30 | 38.00 | 37.60 | 38.00 | 0.70 | 1.88 | 37.82 | 127 | 1,814,432 | 68,626,338.10 |
| NEIMETH | 1.52 | 1.52 | 1.63 | 1.63 | 1.63 | 0.11 | 7.24 | 1.63 | 23 | 604,573 | 984,791.62 |
| NEM | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 5.08 | 24 | 424,375 | 2,157,137.95 | ||
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 0.00 | 1137.99 | 60 | 135,997 | 154,763,743.40 | ||
| NGXGROUP | 22.50 | 22.50 | 23.60 | 22.50 | 22.90 | 0.40 | 1.78 | 22.75 | 66 | 2,105,558 | 47,908,870.55 |
| NNFM | 12.05 | 12.05 | 11.05 | 11.05 | 11.05 | -1.00 | -8.30 | 10.97 | 12 | 181,286 | 1,988,389.10 |
| NPFMCRFBK | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.81 | 5 | 197,088 | 356,854.56 | ||
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.32 | 1 | 10,000 | 3,200.00 | ||
| OANDO | 5.40 | 5.40 | 5.40 | 5.20 | 5.20 | -0.20 | -3.70 | 5.25 | 107 | 5,818,361 | 30,562,802.05 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 237.28 | 25 | 149,029 | 35,360,995.50 | ||
| OMATEK | 0.30 | 0.30 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.33 | 43 | 4,904,328 | 1,614,428.24 |
| PRESCO | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -12.00 | -5.45 | 204.15 | 40 | 378,204 | 77,209,051.10 |
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.48 | 1 | 50,000 | 24,000.00 | ||
| PZ | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 17.06 | 40 | 162,531 | 2,773,519.00 | ||
| REDSTAREX | 2.92 | 2.92 | 2.88 | 2.63 | 2.63 | -0.29 | -9.93 | 2.75 | 32 | 711,718 | 1,958,444.35 |
| REGALINS | 0.37 | 0.37 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 | 0.38 | 3 | 215,000 | 82,000.00 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 4 | 4,709 | 2,204.87 | ||
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.54 | 6 | 117,461 | 180,881.19 | ||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 0.00 | 26.90 | 1 | 550 | 14,795.00 | ||
| SOVRENINS | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 | -4.44 | 0.43 | 16 | 1,976,766 | 852,281.68 |
| STANBIC | 64.50 | 64.50 | 64.50 | 0.00 | 0.00 | 59.71 | 40 | 375,649 | 22,430,206.80 | ||
| STERLINGNG | 3.55 | 3.55 | 3.50 | 3.37 | 3.40 | -0.15 | -4.23 | 3.37 | 88 | 63,333,435 | 213,601,407.96 |
| SUNUASSUR | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.05 | -6.49 | 0.72 | 12 | 745,236 | 537,496.20 |
| TANTALIZER | 0.33 | 0.33 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03 | 0.31 | 8 | 1,774,499 | 544,799.70 |
| THOMASWY | 1.41 | 1.41 | 1.55 | 1.55 | 1.55 | 0.14 | 9.93 | 1.55 | 3 | 200,314 | 310,486.70 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 350.42 | 32 | 95,298 | 33,394,376.30 | ||
| TRANSCOHOT | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 36.02 | 34 | 53,228 | 1,917,147.70 | ||
| TRANSCORP | 4.80 | 4.80 | 5.28 | 4.74 | 5.28 | 0.48 | 10.00 | 5.01 | 736 | 144,489,828 | 724,316,190.10 |
| TRANSEXPR | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.88 | 1 | 6,750 | 5,940.00 | ||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 0.00 | 2.32 | 4 | 16,184 | 37,597.12 | ||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 10.51 | 22 | 133,932 | 1,408,104.10 | ||
| UBN | 6.60 | 6.60 | 6.60 | 6.50 | 6.50 | -0.10 | -1.52 | 6.56 | 14 | 584,454 | 3,835,935.10 |
| UCAP | 14.35 | 14.35 | 14.15 | 14.10 | 14.10 | -0.25 | -1.74 | 14.16 | 82 | 1,701,648 | 24,102,761.60 |
| UNILEVER | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -0.40 | -2.76 | 14.12 | 34 | 839,170 | 11,850,122.50 |
| UNITYBNK | 1.29 | 1.29 | 1.30 | 1.25 | 1.25 | -0.04 | -3.10 | 1.26 | 24 | 4,049,609 | 5,117,659.11 |
| UNIVINSURE | 0.20 | 0.20 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 46 | 12,816,970 | 2,716,578.40 |
| UPDC | 1.02 | 1.02 | 1.02 | 0.00 | 0.00 | 1.04 | 17 | 137,160 | 143,145.38 | ||
| UPL | 2.40 | 2.40 | 2.40 | 2.16 | 2.39 | -0.01 | -0.42 | 2.17 | 27 | 7,034,047 | 15,282,972.80 |
| VERITASKAP | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 10 | 5,250,375 | 1,260,631.00 |
| VITAFOAM | 22.05 | 22.05 | 22.20 | 21.50 | 22.20 | 0.15 | 0.68 | 21.61 | 20 | 835,825 | 18,065,249.50 |
| WAPIC | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 32 | 263,878 | 164,947.58 | ||
| WEMABANK | 4.97 | 4.97 | 4.97 | 0.00 | 0.00 | 4.82 | 24 | 338,842 | 1,632,593.45 | ||
| ACCESSCORP | 16.80 | 16.80 | 16.70 | 15.85 | 16.25 | -0.55 | -3.27 | 16.08 | 592 | 54,725,412 | 880,010,267.40 |
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 0.00 | 324.34 | 57 | 96,931 | 31,438,855.50 | ||
| FBNH | 18.00 | 18.00 | 17.65 | 17.05 | 17.05 | -0.95 | -5.28 | 17.43 | 210 | 5,745,645 | 100,156,355.05 |
| MTNN | 275.00 | 275.00 | 290.00 | 274.50 | 274.50 | -0.50 | -0.18 | 288.71 | 290 | 21,344,501 | 6,162,299,699.10 |
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 0.00 | 1594.74 | 31 | 139,942 | 223,171,090.80 | ||
| UBA | 13.80 | 13.80 | 13.75 | 13.50 | 13.75 | -0.05 | -0.36 | 13.63 | 328 | 18,960,959 | 258,518,488.95 |
| WAPCO | 27.50 | 27.50 | 27.50 | 27.10 | 27.10 | -0.40 | -1.45 | 27.31 | 128 | 2,498,088 | 68,223,680.35 |
| ZENITHBANK | 33.40 | 33.40 | 33.55 | 32.90 | 33.00 | -0.40 | -1.20 | 33.10 | 259 | 7,288,933 | 241,289,490.40 |
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 0.00 | 83.80 | 7 | 101,661 | 8,519,191.80 | ||
| UPDCREIT | 3.65 | 3.65 | 3.70 | 3.65 | 3.70 | 0.05 | 1.37 | 3.65 | 28 | 2,508,651 | 9,168,891.30 |
| TOTAL TRANSACTION (112) | 6,962 | 583,041,164 | 12,902,387,787.59 |
