| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 16 | 7,822 | 11,967.66 | |||
| ABCTRANS | 0.62 | 0.62 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 11 | 304,410 | 206,998.80 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 1.92 | 13 | 78,544 | 150,720.72 | |||
| ACCESSCORP | 16.25 | 16.25 | 16.65 | 16.20 | 16.55 | 0.30 | 1.85 | 16.43 | 264 | 8,285,014 | 136,085,498.80 |
| AFRIPRUD | 5.95 | 5.95 | 5.95 | 0.00 | 6.15 | 27 | 22,659 | 139,421.65 | |||
| AIICO | 0.68 | 0.68 | 0.67 | 0.66 | 0.67 | -0.01 | -1.47 | 0.67 | 49 | 2,212,025 | 1,478,745.30 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1178.64 | 29 | 3,039 | 3,581,899.20 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.10 | 18 | 32,483 | 360,563.55 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 39.08 | 4 | 22,500 | 879,285.00 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.57 | 31 | 152,662 | 13,215,895.70 | |||
| BUAFOODS | 165.00 | 165.00 | 165.00 | 0.00 | 163.84 | 60 | 43,502 | 7,127,385.80 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.80 | 13 | 15,034 | 207,514.80 | |||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 20.54 | 6 | 13,200 | 271,066.25 | |||
| CAVERTON | 1.29 | 1.29 | 1.38 | 1.35 | 1.38 | 0.09 | 6.98 | 1.38 | 29 | 1,183,117 | 1,627,073.79 |
| CHAMPION | 3.12 | 3.12 | 3.12 | 0.00 | 3.31 | 6 | 53,131 | 175,709.14 | |||
| CHAMS | 0.93 | 0.93 | 0.96 | 0.94 | 0.96 | 0.03 | 3.23 | 0.94 | 44 | 2,126,081 | 2,008,753.33 |
| CHIPLC | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 | -3.49 | 0.83 | 15 | 244,379 | 203,144.50 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.28 | 31 | 23,653 | 2,111,633.55 | |||
| CORNERST | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.39 | 18 | 359,325 | 498,746.90 |
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.64 | 10 | 709,119 | 456,726.63 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.64 | 32 | 1,520,113 | 11,615,928.00 | |||
| CUTIX | 2.40 | 2.40 | 2.40 | 0.00 | 2.37 | 11 | 35,569 | 84,381.61 | |||
| CWG | 4.95 | 4.95 | 5.00 | 4.90 | 5.00 | 0.05 | 1.01 | 4.84 | 62 | 1,703,667 | 8,246,779.50 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 5 | 214,549 | 53,637.25 | |||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 324.74 | 46 | 64,196 | 20,847,028.30 | |||
| DANGSUGAR | 44.00 | 48.10 | 48.10 | 44.50 | 47.50 | 3.50 | 7.95 | 46.76 | 632 | 16,549,827 | 773,931,386.35 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 2 | 16,200 | 4,698.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.41 | 2 | 25,000 | 85,250.00 | |||
| ETERNA | 15.20 | 15.20 | 16.30 | 15.60 | 16.30 | 1.10 | 7.24 | 15.96 | 101 | 4,094,291 | 65,329,521.20 |
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.16 | 20 | 127,527 | 1,933,454.10 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.47 | 10 | 2,194 | 20,767.66 | |||
| FBNH | 17.05 | 17.05 | 17.00 | 16.50 | 16.55 | -0.50 | -2.93 | 16.64 | 267 | 14,148,495 | 235,387,916.95 |
| FCMB | 5.64 | 5.64 | 6.05 | 5.60 | 5.97 | 0.33 | 5.85 | 5.91 | 182 | 16,705,391 | 98,799,819.26 |
| FIDELITYBK | 7.00 | 7.00 | 7.20 | 7.00 | 7.15 | 0.15 | 2.14 | 7.12 | 180 | 52,973,860 | 376,919,840.10 |
| FIDSON | 14.89 | 14.89 | 14.89 | 0.00 | 14.01 | 26 | 276,900 | 3,878,419.86 | |||
| FLOURMILL | 29.20 | 29.20 | 29.50 | 29.50 | 29.50 | 0.30 | 1.03 | 29.51 | 83 | 2,278,322 | 67,241,897.60 |
| FTNCOCOA | 1.81 | 1.81 | 1.99 | 1.82 | 1.99 | 0.18 | 9.94 | 1.96 | 53 | 3,643,598 | 7,159,359.07 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 315.00 | 18 | 6,971 | 2,195,847.70 | |||
| GLAXOSMITH | 10.50 | 10.50 | 10.90 | 10.60 | 10.60 | 0.10 | 0.95 | 10.78 | 77 | 2,652,794 | 28,601,964.30 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 2 | 20,010 | 64,031.60 | |||
| GTCO | 36.00 | 36.00 | 36.10 | 35.85 | 36.10 | 0.10 | 0.28 | 35.93 | 208 | 4,224,501 | 151,778,149.05 |
| GUINEAINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 29 | 3,308,850 | 831,892.50 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 62.01 | 66 | 292,613 | 18,146,090.30 | |||
| HONYFLOUR | 3.05 | 3.05 | 3.15 | 3.01 | 3.01 | -0.04 | -1.31 | 3.11 | 37 | 2,234,674 | 6,951,081.97 |
| IKEJAHOTEL | 3.13 | 3.13 | 3.40 | 2.82 | 3.40 | 0.27 | 8.63 | 3.17 | 41 | 1,665,672 | 5,282,079.58 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.10 | 8 | 169,036 | 1,537,882.75 | |||
| INTBREW | 4.45 | 4.45 | 4.70 | 4.35 | 4.70 | 0.25 | 5.62 | 4.50 | 43 | 1,185,724 | 5,333,088.10 |
| JAIZBANK | 1.46 | 1.46 | 1.52 | 1.44 | 1.44 | -0.02 | -1.37 | 1.47 | 113 | 7,978,301 | 11,741,011.47 |
| JAPAULGOLD | 0.96 | 0.96 | 0.96 | 0.90 | 0.94 | -0.02 | -2.08 | 0.93 | 85 | 8,327,904 | 7,728,937.72 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.98 | 18 | 24,076 | 721,712.55 | |||
| JOHNHOLT | 1.53 | 1.53 | 1.53 | 0.00 | 1.45 | 8 | 2,317 | 3,350.35 | |||
| LASACO | 1.83 | 1.83 | 1.75 | 1.70 | 1.75 | -0.08 | -4.37 | 1.73 | 15 | 655,530 | 1,134,506.30 |
| LEARNAFRCA | 3.65 | 3.65 | 3.65 | 0.00 | 3.92 | 13 | 68,132 | 266,826.09 | |||
| LINKASSURE | 0.98 | 0.98 | 1.00 | 0.94 | 1.00 | 0.02 | 2.04 | 0.99 | 15 | 1,545,719 | 1,523,856.01 |
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 0.00 | 1.83 | 12 | 258,822 | 473,812.90 | |||
| MANSARD | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -0.03 | -0.77 | 3.85 | 41 | 770,605 | 2,966,014.19 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.09 | 20 | 177,885 | 905,499.54 | |||
| MBENEFIT | 0.45 | 0.45 | 0.42 | 0.41 | 0.41 | -0.04 | -8.89 | 0.42 | 44 | 6,612,764 | 2,764,625.30 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 3 | 34,000 | 95,200.00 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.10 | 1 | 800 | 2,480.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.22 | 9 | 42,533 | 4,220,048.80 | |||
| MTNN | 274.50 | 274.50 | 274.50 | 0.00 | 273.13 | 392 | 395,604 | 108,051,966.00 | |||
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 2.82 | 11 | 162,066 | 456,928.00 | |||
| NAHCO | 18.10 | 18.10 | 18.50 | 18.10 | 18.30 | 0.20 | 1.10 | 18.20 | 72 | 2,623,178 | 47,734,869.00 |
| NASCON | 40.70 | 40.70 | 44.75 | 44.00 | 44.75 | 4.05 | 9.95 | 44.36 | 305 | 10,482,944 | 465,011,860.15 |
| NB | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -0.10 | -0.26 | 37.83 | 86 | 1,017,385 | 38,486,457.20 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.77 | 4 | 75,000 | 282,500.00 | |||
| NEIMETH | 1.63 | 1.63 | 1.66 | 1.63 | 1.66 | 0.03 | 1.84 | 1.65 | 26 | 1,169,354 | 1,927,698.73 |
| NEM | 5.15 | 5.15 | 5.66 | 5.10 | 5.66 | 0.51 | 9.90 | 5.60 | 26 | 4,433,046 | 24,836,088.95 |
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1096.72 | 47 | 24,570 | 26,946,431.50 | |||
| NGXGROUP | 22.90 | 22.90 | 23.00 | 22.50 | 22.95 | 0.05 | 0.22 | 22.94 | 49 | 1,634,704 | 37,493,113.35 |
| NNFM | 11.05 | 11.05 | 11.05 | 0.00 | 10.09 | 21 | 287,892 | 2,903,636.15 | |||
| NPFMCRFBK | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.81 | 9 | 807,858 | 1,462,234.98 |
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.30 | 2 | 9,702 | 2,910.60 | |||
| OANDO | 5.20 | 5.20 | 5.40 | 5.30 | 5.40 | 0.20 | 3.85 | 5.37 | 75 | 1,650,195 | 8,858,549.45 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 236.98 | 25 | 113,020 | 26,783,444.50 | |||
| OMATEK | 0.33 | 0.33 | 0.36 | 0.30 | 0.30 | -0.03 | -9.09 | 0.32 | 39 | 3,996,809 | 1,276,896.44 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 201.45 | 78 | 604,715 | 121,819,050.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.52 | 0.48 | 0.48 | -0.05 | -9.43 | 0.50 | 2 | 581,477 | 290,368.04 |
| PZ | 17.40 | 17.40 | 17.40 | 0.00 | 17.03 | 28 | 93,823 | 1,597,358.30 | |||
| REDSTAREX | 2.63 | 2.63 | 2.89 | 2.89 | 2.89 | 0.26 | 9.89 | 2.75 | 20 | 244,380 | 672,559.58 |
| REGALINS | 0.38 | 0.38 | 0.40 | 0.36 | 0.36 | -0.02 | -5.26 | 0.37 | 8 | 917,233 | 343,333.20 |
| RTBRISCOE | 0.47 | 0.47 | 0.49 | 0.48 | 0.49 | 0.02 | 4.26 | 0.49 | 9 | 1,257,605 | 612,367.05 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.54 | 1 | 100 | 154.00 | |||
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1537.95 | 25 | 11,505 | 17,694,100.20 | |||
| SFSREIT | 76.20 | 76.20 | 83.80 | 83.80 | 83.80 | 7.60 | 9.97 | 83.80 | 5 | 130,519 | 10,937,463.00 |
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 26.28 | 6 | 3,500 | 91,980.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 7 | 372,288 | 158,060.96 |
| STANBIC | 64.50 | 64.50 | 64.50 | 0.00 | 58.97 | 32 | 40,637 | 2,396,473.55 | |||
| STERLINGNG | 3.40 | 3.40 | 3.50 | 3.26 | 3.37 | -0.03 | -0.88 | 3.39 | 112 | 8,540,018 | 28,924,766.31 |
| SUNUASSUR | 0.72 | 0.72 | 0.79 | 0.76 | 0.79 | 0.07 | 9.72 | 0.78 | 17 | 2,141,566 | 1,661,044.12 |
| TANTALIZER | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 | -9.38 | 0.29 | 9 | 235,364 | 69,320.55 |
| THOMASWY | 1.55 | 1.55 | 1.70 | 1.70 | 1.70 | 0.15 | 9.68 | 1.70 | 6 | 545,805 | 927,788.60 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 356.20 | 42 | 215,349 | 76,707,804.00 | |||
| TRANSCOHOT | 40.00 | 40.00 | 40.00 | 0.00 | 36.12 | 16 | 14,976 | 540,947.30 | |||
| TRANSCORP | 5.28 | 5.30 | 5.80 | 5.30 | 5.80 | 0.52 | 9.85 | 5.76 | 466 | 76,715,210 | 442,059,595.32 |
| TRANSEXPR | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 1 | 17 | 14.96 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.18 | 3 | 127,334 | 277,846.62 | |||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 10.55 | 40 | 410,403 | 4,331,717.70 | |||
| UBA | 13.75 | 13.75 | 13.75 | 13.60 | 13.70 | -0.05 | -0.36 | 13.63 | 201 | 6,393,828 | 87,159,170.45 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.57 | 14 | 40,870 | 268,550.80 | |||
| UCAP | 14.10 | 14.10 | 14.50 | 14.10 | 14.30 | 0.20 | 1.42 | 14.30 | 98 | 2,444,311 | 34,945,853.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 34.50 | 1 | 1,350 | 46,575.00 | |||
| UNILEVER | 14.10 | 14.10 | 14.10 | 0.00 | 14.05 | 37 | 208,049 | 2,923,934.30 | |||
| UNITYBNK | 1.25 | 1.25 | 1.36 | 1.21 | 1.21 | -0.04 | -3.20 | 1.28 | 88 | 8,246,810 | 10,556,689.14 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 0.21 | 25 | 17,839,530 | 3,673,200.35 |
| UPDC | 1.02 | 1.02 | 1.02 | 0.00 | 1.04 | 9 | 186,269 | 194,594.76 | |||
| UPDCREIT | 3.70 | 3.70 | 3.70 | 3.60 | 3.65 | -0.05 | -1.35 | 3.67 | 36 | 1,162,806 | 4,262,467.00 |
| UPL | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.01 | -0.42 | 2.38 | 14 | 420,278 | 1,000,426.68 |
| VERITASKAP | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.26 | 23 | 4,198,455 | 1,071,732.10 |
| VITAFOAM | 22.20 | 22.20 | 22.20 | 0.00 | 21.43 | 43 | 547,252 | 11,727,291.60 | |||
| WAPCO | 27.10 | 27.10 | 27.35 | 27.10 | 27.20 | 0.10 | 0.37 | 27.25 | 89 | 1,676,731 | 45,692,174.55 |
| WAPIC | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 | -3.17 | 0.61 | 16 | 604,164 | 370,696.04 |
| WEMABANK | 4.97 | 4.97 | 4.97 | 4.63 | 4.97 | 0.00 | 0.00 | 4.89 | 87 | 4,710,105 | 23,028,675.66 |
| ZENITHBANK | 33.00 | 33.00 | 33.00 | 32.60 | 32.75 | -0.25 | -0.76 | 32.77 | 313 | 12,318,137 | 403,623,994.60 |
| TOTAL TRANSACTION (115) | 6,550 | 355,617,727 | 4,232,784,550 |
