| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 1 | 290 | 443.70 | |||
| ABCTRANS | 0.81 | 0.81 | 0.89 | 0.88 | 0.88 | 0.07 | 8.64 | 0.88 | 35 | 1,855,096 | 1,637,401.54 |
| ACADEMY | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.10 | 13 | 281,071 | 591,225.55 |
| ACCESSCORP | 16.50 | 16.50 | 16.60 | 16.35 | 16.60 | 0.10 | 0.61 | 16.49 | 271 | 11,889,576 | 196,109,409.50 |
| AFRIPRUD | 5.95 | 5.95 | 6.20 | 5.95 | 6.00 | 0.05 | 0.84 | 6.03 | 65 | 4,092,843 | 24,679,479.65 |
| AIICO | 0.67 | 0.67 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00 | 0.66 | 68 | 7,464,418 | 4,957,578.57 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1194.88 | 19 | 1,923 | 2,297,755.60 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.13 | 8 | 12,112 | 134,850.80 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.09 | 5 | 2,733 | 109,561.00 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.37 | 41 | 48,856 | 4,268,504.40 | |||
| BUAFOODS | 180.00 | 180.00 | 180.00 | 0.00 | 175.61 | 47 | 55,710 | 9,783,441.00 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.52 | 44 | 511,175 | 6,909,851.70 | |||
| CAP | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 20.93 | 33 | 1,064,061 | 22,271,816.95 |
| CAVERTON | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.04 | -2.99 | 1.31 | 19 | 720,919 | 944,870.82 |
| CHAMPION | 3.50 | 3.50 | 3.65 | 3.50 | 3.50 | 0.00 | 0.00 | 3.56 | 38 | 2,869,451 | 10,209,563.10 |
| CHAMS | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 23 | 297,085 | 287,942.40 | |||
| CHIPLC | 1.10 | 1.10 | 1.21 | 0.99 | 1.17 | 0.07 | 6.36 | 1.09 | 114 | 14,334,070 | 15,570,697.10 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 91.50 | 14 | 2,679 | 245,135.85 | |||
| CORNERST | 1.40 | 1.40 | 1.40 | 0.00 | 1.27 | 5 | 90,008 | 114,350.29 | |||
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.00 | 0.65 | 5 | 67,428 | 43,864.68 | |||
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.41 | 8 | 7,659 | 56,767.50 | |||
| CUTIX | 2.25 | 2.25 | 2.25 | 0.00 | 2.33 | 22 | 284,254 | 661,464.69 | |||
| CWG | 3.65 | 3.65 | 3.98 | 3.29 | 3.65 | 0.00 | 0.00 | 3.60 | 35 | 1,573,432 | 5,666,205.38 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 2 | 9,501 | 2,375.25 | |||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 324.00 | 56 | 19,685 | 6,377,940.00 | |||
| DANGSUGAR | 58.30 | 59.00 | 59.00 | 52.50 | 55.00 | -3.30 | -5.66 | 55.46 | 1167 | 28,858,481 | 1,600,514,591.75 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 1 | 35,000 | 9,800.00 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.72 | 2 | 360 | 1,338.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.55 | 7 | 6,257 | 109,820.15 | |||
| ETERNA | 15.80 | 15.80 | 16.00 | 14.70 | 16.00 | 0.20 | 1.27 | 15.08 | 82 | 8,328,090 | 125,584,535.05 |
| ETI | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.18 | 28 | 375,536 | 5,701,071.50 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.40 | 1 | 110 | 1,034.00 | |||
| FBNH | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 16.81 | 139 | 2,784,965 | 46,826,883.95 |
| FCMB | 5.70 | 5.70 | 5.93 | 5.65 | 5.65 | -0.05 | -0.88 | 5.70 | 102 | 5,535,971 | 31,527,748.27 |
| FIDELITYBK | 6.95 | 6.95 | 7.05 | 6.95 | 7.05 | 0.10 | 1.44 | 7.00 | 247 | 57,622,514 | 403,333,718.60 |
| FIDSON | 16.29 | 16.29 | 16.29 | 0.00 | 15.55 | 25 | 70,971 | 1,103,671.92 | |||
| FLOURMILL | 32.50 | 32.50 | 33.50 | 32.50 | 32.60 | 0.10 | 0.31 | 32.68 | 134 | 1,300,862 | 42,507,902.85 |
| FTNCOCOA | 2.04 | 2.04 | 2.22 | 2.02 | 2.15 | 0.11 | 5.39 | 2.06 | 61 | 47,177,223 | 97,395,437.36 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 309.22 | 20 | 6,445 | 1,992,946.60 | |||
| GLAXOSMITH | 13.90 | 13.90 | 13.90 | 0.00 | 12.56 | 83 | 1,122,565 | 14,104,421.25 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 1 | 30 | 102.90 | |||
| GTCO | 36.30 | 36.30 | 36.70 | 36.10 | 36.70 | 0.40 | 1.10 | 36.28 | 192 | 5,672,050 | 205,798,726.20 |
| GUINEAINS | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 10 | 635,401 | 184,266.29 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 64.14 | 55 | 148,397 | 9,517,759.10 | |||
| HONYFLOUR | 3.70 | 3.70 | 3.40 | 3.35 | 3.40 | -0.30 | -8.11 | 3.43 | 82 | 1,541,195 | 5,282,926.70 |
| IKEJAHOTEL | 2.84 | 2.84 | 2.84 | 0.00 | 2.63 | 15 | 135,603 | 356,853.49 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.30 | 5 | 2,098 | 19,511.40 | |||
| INTBREW | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -0.30 | -6.52 | 4.32 | 36 | 626,509 | 2,704,145.10 |
| JAIZBANK | 1.61 | 1.61 | 1.58 | 1.45 | 1.50 | -0.11 | -6.83 | 1.48 | 86 | 4,420,326 | 6,551,672.62 |
| JAPAULGOLD | 0.90 | 0.90 | 0.91 | 0.88 | 0.90 | 0.00 | 0.00 | 0.90 | 63 | 6,930,212 | 6,264,215.18 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.32 | 27 | 134,417 | 3,941,471.40 | |||
| JOHNHOLT | 1.31 | 1.31 | 1.31 | 0.00 | 1.42 | 6 | 6,065 | 8,626.35 | |||
| LASACO | 1.76 | 1.76 | 1.92 | 1.80 | 1.80 | 0.04 | 2.27 | 1.84 | 69 | 1,636,890 | 3,003,732.97 |
| LEARNAFRCA | 3.65 | 3.65 | 3.65 | 0.00 | 3.99 | 21 | 38,669 | 154,427.90 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 10 | 80,801 | 72,707.14 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 24 | 843,761 | 1,520,995.50 |
| MANSARD | 3.85 | 3.85 | 3.85 | 3.65 | 3.65 | -0.20 | -5.19 | 3.79 | 60 | 1,208,890 | 4,579,970.85 |
| MAYBAKER | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -0.40 | -7.27 | 5.13 | 26 | 1,012,081 | 5,192,733.55 |
| MBENEFIT | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.44 | 14 | 1,307,850 | 577,586.00 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 3 | 20,792 | 58,216.20 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.70 | 1 | 3,000 | 8,100.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.68 | 25 | 37,906 | 3,740,623.80 | |||
| MTNN | 274.50 | 274.50 | 274.50 | 0.00 | 273.98 | 311 | 1,222,937 | 335,066,114.70 | |||
| MULTIVERSE | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -0.30 | -10.00 | 2.73 | 24 | 634,964 | 1,732,856.55 |
| NAHCO | 23.00 | 23.00 | 23.95 | 22.20 | 23.60 | 0.60 | 2.61 | 23.35 | 245 | 8,028,846 | 187,442,040.60 |
| NASCON | 56.05 | 56.05 | 54.00 | 50.55 | 50.55 | -5.50 | -9.81 | 52.47 | 383 | 5,531,940 | 290,239,827.95 |
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.28 | 68 | 406,330 | 15,552,778.40 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.76 | 18 | 223,798 | 393,403.65 | |||
| NEM | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.00 | 0.00 | 5.12 | 9 | 304,620 | 1,559,750.60 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00 | 0.00 | 1096.69 | 86 | 621,363 | 681,444,452.60 |
| NGXGROUP | 24.00 | 24.00 | 26.40 | 26.40 | 26.40 | 2.40 | 10.00 | 26.06 | 52 | 1,083,718 | 28,244,628.30 |
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 12.05 | 18 | 234,268 | 2,823,379.30 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.86 | 1.80 | 1.86 | 0.06 | 3.33 | 1.82 | 15 | 786,985 | 1,433,745.05 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00 | 0.27 | 10 | 1,469,630 | 403,389.00 |
| OANDO | 5.50 | 5.50 | 5.65 | 5.35 | 5.60 | 0.10 | 1.82 | 5.53 | 98 | 4,863,533 | 26,886,703.60 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 241.84 | 20 | 28,754 | 6,953,762.00 | |||
| OMATEK | 0.39 | 0.39 | 0.42 | 0.39 | 0.42 | 0.03 | 7.69 | 0.42 | 52 | 7,965,745 | 3,315,367.90 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 201.32 | 24 | 55,373 | 11,147,823.30 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 3 | 30,000 | 13,800.00 | |||
| PZ | 17.50 | 17.50 | 18.00 | 17.50 | 17.50 | 0.00 | 0.00 | 17.61 | 48 | 500,569 | 8,815,401.90 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 2.91 | 20 | 273,515 | 795,401.66 | |||
| REGALINS | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 4 | 1,005,601 | 351,904.39 |
| RTBRISCOE | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.44 | 9 | 247,718 | 109,380.16 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.31 | 4 | 15,491 | 20,279.50 | |||
| SEPLAT | 1670.80 | 1670.80 | 1837.00 | 1837.00 | 1837.00 | 166.20 | 9.95 | 1828.40 | 26 | 132,997 | 243,171,948.60 |
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.30 | 4 | 57 | 5,774.05 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.94 | 6 | 3,790 | 98,328.00 | |||
| SOVRENINS | 0.45 | 0.45 | 0.44 | 0.41 | 0.43 | -0.02 | -4.44 | 0.42 | 21 | 6,766,800 | 2,836,602.85 |
| STANBIC | 62.70 | 62.70 | 65.00 | 62.90 | 65.00 | 2.30 | 3.67 | 63.63 | 103 | 3,741,616 | 238,074,961.70 |
| STERLINGNG | 3.32 | 3.32 | 3.35 | 3.30 | 3.34 | 0.02 | 0.60 | 3.30 | 93 | 160,995,784 | 531,392,159.42 |
| SUNUASSUR | 0.80 | 0.80 | 0.86 | 0.86 | 0.86 | 0.06 | 7.50 | 0.85 | 9 | 770,001 | 654,764.59 |
| TANTALIZER | 0.28 | 0.27 | 0.30 | 0.27 | 0.30 | 0.02 | 7.14 | 0.28 | 8 | 766,945 | 214,408.50 |
| THOMASWY | 2.17 | 2.17 | 2.17 | 0.00 | 2.18 | 14 | 280,563 | 611,714.13 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 359.64 | 60 | 258,905 | 93,111,534.40 | |||
| TRANSCOHOT | 41.80 | 41.80 | 39.99 | 39.99 | 39.99 | -1.81 | -4.33 | 39.85 | 19 | 107,961 | 4,302,314.71 |
| TRANSCORP | 6.31 | 6.30 | 6.83 | 5.68 | 6.07 | -0.24 | -3.80 | 6.25 | 1040 | 135,695,682 | 847,536,093.32 |
| TRANSEXPR | 0.96 | 0.96 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.05 | 1 | 100,000 | 105,000.00 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.46 | 2 | 4,039 | 9,922.15 | |||
| UACN | 10.35 | 10.35 | 10.60 | 10.35 | 10.60 | 0.25 | 2.42 | 10.51 | 53 | 3,288,442 | 34,554,321.40 |
| UBA | 13.80 | 13.80 | 14.00 | 13.75 | 14.00 | 0.20 | 1.45 | 13.90 | 184 | 7,037,476 | 97,849,066.05 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.84 | 20 | 420,904 | 2,880,835.85 | |||
| UCAP | 14.55 | 14.55 | 14.80 | 14.40 | 14.80 | 0.25 | 1.72 | 14.64 | 110 | 4,513,955 | 66,067,273.70 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 2,000 | 65,900.00 | |||
| UNILEVER | 14.00 | 14.00 | 13.40 | 13.25 | 13.35 | -0.65 | -4.64 | 13.34 | 60 | 4,366,786 | 58,258,991.10 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 1 | 100 | 890.00 | |||
| UNITYBNK | 1.25 | 1.25 | 1.23 | 1.20 | 1.22 | -0.03 | -2.40 | 1.22 | 51 | 3,499,488 | 4,262,574.08 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 22 | 2,511,081 | 536,924.17 |
| UPDC | 1.20 | 1.20 | 1.22 | 1.22 | 1.22 | 0.02 | 1.67 | 1.22 | 34 | 1,376,494 | 1,679,653.23 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 24 | 404,495 | 1,475,188.80 |
| UPL | 2.36 | 2.36 | 2.58 | 2.58 | 2.58 | 0.22 | 9.32 | 2.57 | 15 | 607,286 | 1,562,764.87 |
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 9 | 3,482,746 | 901,178.18 |
| VITAFOAM | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.98 | 68 | 2,333,574 | 55,951,765.30 |
| WAPCO | 29.10 | 29.10 | 29.10 | 29.05 | 29.05 | -0.05 | -0.17 | 29.11 | 137 | 1,410,262 | 41,058,339.05 |
| WAPIC | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 3.33 | 0.61 | 41 | 1,634,643 | 1,003,383.55 |
| WEMABANK | 4.96 | 4.96 | 4.93 | 4.90 | 4.90 | -0.06 | -1.21 | 4.90 | 44 | 1,258,799 | 6,169,311.40 |
| ZENITHBANK | 32.90 | 32.90 | 33.00 | 32.90 | 32.90 | 0.00 | 0.00 | 32.93 | 226 | 8,940,693 | 294,452,373.75 |
| TOTAL TRANSACTION (116) | 7,948 | 619,474,390 | 7,179,789,240.92 |
