| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 0.00 | 1.70 | 3 | 1,220 | 2,074.00 | ||||
| ABCTRANS | 1.13 | 1.02 | 1.02 | 1.02 | -0.11 | -9.73 | 1.02 | 21 | 720,586 | 737,288.40 | |
| ACADEMY | 2.24 | 2.24 | 2.08 | 2.07 | -0.17 | -7.59 | 2.08 | 25 | 1,216,140 | 2,535,459.29 | |
| AFRIPRUD | 6.15 | 6.15 | 6.15 | 6.10 | -0.05 | -0.81 | 6.14 | 53 | 1,063,972 | 6,536,420.00 | |
| AIICO | 0.66 | 0.66 | 0.69 | 0.66 | 0.01 | 1.52 | 0.67 | 69 | 5,542,001 | 3,725,195.91 | |
| AIRTELAFRI | 1250.00 | 1250.00 | 0.00 | 1233.19 | 39 | 1,891 | 2,331,967.30 | ||||
| ALEX | 6.50 | 6.50 | 0.00 | 6.60 | 2 | 893 | 5,892.00 | ||||
| BERGER | 11.00 | 11.00 | 0.00 | 11.36 | 36 | 214,684 | 2,438,696.60 | ||||
| BETAGLAS | 51.85 | 51.85 | 0.00 | 47.01 | 25 | 60,043 | 2,822,699.25 | ||||
| BUACEMENT | 96.15 | 96.15 | 0.00 | 88.04 | 54 | 66,553 | 5,859,642.70 | ||||
| BUAFOODS | 185.00 | 185.00 | 0.00 | 179.39 | 56 | 25,388 | 4,554,310.70 | ||||
| CADBURY | 15.60 | 15.60 | 16.50 | 16.50 | 0.90 | 5.77 | 16.37 | 57 | 420,260 | 6,880,432.50 | |
| CAP | 20.50 | 20.50 | 0.00 | 20.74 | 11 | 137,340 | 2,848,304.00 | ||||
| CAVERTON | 1.29 | 1.29 | 0.00 | 1.36 | 19 | 479,006 | 649,243.73 | ||||
| CHAMPION | 3.35 | 3.35 | 0.00 | 3.25 | 11 | 97,200 | 316,101.95 | ||||
| CHAMS | 1.04 | 1.04 | 1.04 | 1.02 | 0.00 | 0.00 | 1.04 | 52 | 2,763,685 | 2,871,180.25 | |
| CHIPLC | 1.02 | 0.94 | 0.99 | 0.92 | -0.08 | -7.84 | 0.93 | 68 | 8,485,961 | 7,894,394.88 | |
| CONOIL | 99.00 | 99.00 | 0.00 | 89.26 | 34 | 95,665 | 8,538,924.60 | ||||
| CORNERST | 1.24 | 1.24 | 1.23 | 1.23 | -0.01 | -0.81 | 1.24 | 15 | 502,855 | 624,079.20 | |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 10 | 264,010 | 158,576.50 | |
| CUSTODIAN | 7.55 | 7.55 | 7.50 | 7.50 | -0.05 | -0.66 | 7.50 | 29 | 1,052,395 | 7,894,727.45 | |
| CUTIX | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | 2.54 | 32 | 499,655 | 1,268,307.13 | |
| CWG | 5.78 | 5.78 | 6.30 | 6.30 | 0.52 | 9.00 | 6.07 | 68 | 814,338 | 4,939,282.98 | |
| DAARCOMM | 0.27 | 0.27 | 0.00 | 0.25 | 1 | 12,400 | 3,100.00 | ||||
| DANGSUGAR | 64.15 | 64.15 | 63.00 | 57.75 | -6.40 | -9.98 | 59.81 | 684 | 13,684,436 | 818,429,558.15 | |
| DEAPCAP | 0.27 | 0.27 | 0.00 | 0.28 | 3 | 102,000 | 28,560.00 | ||||
| ELLAHLAKES | 3.50 | 3.50 | 0.00 | 3.59 | 5 | 7,044 | 25,266.00 | ||||
| ETERNA | 15.75 | 15.75 | 15.30 | 15.30 | -0.45 | -2.86 | 15.09 | 56 | 544,543 | 8,218,729.35 | |
| ETI | 16.00 | 16.00 | 16.25 | 16.00 | 0.00 | 0.00 | 16.05 | 64 | 2,376,417 | 38,133,363.80 | |
| ETRANZACT | 10.00 | 10.00 | 9.00 | 9.00 | -1.00 | -10.00 | 9.07 | 14 | 176,500 | 1,599,976.84 | |
| FCMB | 6.80 | 6.80 | 6.70 | 6.20 | -0.40 | -5.88 | 6.40 | 169 | 22,127,230 | 141,567,423.09 | |
| FIDELITYBK | 8.75 | 8.75 | 8.75 | 8.30 | -0.25 | -2.86 | 8.53 | 238 | 18,786,338 | 160,243,419.30 | |
| FIDSON | 15.22 | 15.22 | 0.00 | 14.71 | 28 | 125,745 | 1,849,581.93 | ||||
| FLOURMILL | 32.50 | 32.50 | 32.70 | 32.70 | 0.20 | 0.62 | 32.60 | 109 | 1,146,631 | 37,378,349.85 | |
| FTNCOCOA | 2.00 | 2.00 | 1.99 | 1.97 | -0.03 | -1.50 | 1.98 | 56 | 1,886,247 | 3,732,616.81 | |
| GEREGU | 339.50 | 339.50 | 0.00 | 305.60 | 10 | 193 | 58,980.80 | ||||
| GLAXOSMITH | 12.65 | 12.65 | 12.85 | 12.55 | 0.20 | 1.58 | 12.62 | 72 | 1,896,861 | 23,946,252.05 | |
| GOLDBREW | 3.15 | 3.15 | 0.00 | 2.84 | 1 | 57 | 161.88 | ||||
| GTCO | 38.85 | 38.85 | 38.85 | 35.50 | -3.35 | -8.62 | 36.30 | 433 | 23,934,059 | 868,765,043.15 | |
| GUINEAINS | 0.36 | 0.36 | 0.35 | 0.33 | -0.01 | -2.78 | 0.34 | 21 | 817,924 | 279,334.01 | |
| GUINNESS | 65.00 | 65.00 | 0.00 | 62.66 | 59 | 86,002 | 5,388,540.50 | ||||
| HONYFLOUR | 3.42 | 3.42 | 3.40 | 3.20 | -0.12 | -3.51 | 3.28 | 65 | 1,385,723 | 4,547,311.16 | |
| IKEJAHOTEL | 3.05 | 3.05 | 0.00 | 2.91 | 8 | 9,062 | 26,408.89 | ||||
| IMG | 8.50 | 8.50 | 0.00 | 8.57 | 12 | 144,160 | 1,236,046.00 | ||||
| INTBREW | 4.60 | 4.60 | 4.45 | 4.45 | -0.15 | -3.26 | 4.45 | 29 | 547,236 | 2,436,231.10 | |
| JAIZBANK | 1.58 | 1.58 | 1.67 | 1.59 | 0.02 | 1.27 | 1.64 | 128 | 10,026,585 | 16,400,060.81 | |
| JAPAULGOLD | 0.89 | 0.89 | 0.90 | 0.86 | -0.02 | -2.25 | 0.87 | 94 | 8,101,543 | 7,079,702.79 | |
| JBERGER | 30.00 | 30.00 | 0.00 | 31.55 | 62 | 310,816 | 9,805,603.00 | ||||
| JOHNHOLT | 1.31 | 1.31 | 0.00 | 1.39 | 8 | 171,237 | 237,672.96 | ||||
| LASACO | 2.16 | 2.16 | 2.08 | 2.06 | -0.10 | -4.63 | 2.09 | 29 | 939,597 | 1,962,632.06 | |
| LEARNAFRCA | 3.65 | 3.65 | 3.30 | 3.29 | -0.36 | -9.86 | 3.31 | 18 | 553,160 | 1,829,905.60 | |
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 0.00 | 0.83 | 9 | 2,458,220 | 2,040,852.60 | |
| LIVESTOCK | 1.82 | 1.82 | 1.82 | 1.80 | -0.02 | -1.10 | 1.80 | 29 | 841,694 | 1,519,165.24 | |
| MANSARD | 3.88 | 3.88 | 3.86 | 3.78 | -0.10 | -2.58 | 3.84 | 95 | 3,030,196 | 11,620,858.20 | |
| MAYBAKER | 5.00 | 5.00 | 0.00 | 5.05 | 18 | 181,527 | 916,184.55 | ||||
| MBENEFIT | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26 | 0.45 | 13 | 462,111 | 209,178.28 | |
| MEYER | 3.04 | 3.04 | 0.00 | 2.75 | 2 | 108 | 296.92 | ||||
| MORISON | 2.55 | 2.55 | 0.00 | 2.73 | 4 | 4,000 | 10,906.80 | ||||
| MRS | 109.45 | 109.45 | 0.00 | 101.72 | 30 | 66,892 | 6,804,094.80 | ||||
| MULTIVERSE | 3.02 | 3.02 | 0.00 | 3.12 | 8 | 45,609 | 142,474.90 | ||||
| NAHCO | 25.45 | 25.45 | 23.50 | 23.00 | -2.45 | -9.63 | 23.35 | 125 | 3,107,206 | 72,555,004.35 | |
| NASCON | 58.00 | 58.00 | 54.00 | 52.20 | -5.80 | -10.00 | 53.65 | 185 | 3,042,599 | 163,225,037.80 | |
| NB | 38.10 | 38.10 | 38.80 | 38.75 | 0.65 | 1.71 | 38.76 | 134 | 8,507,133 | 329,726,928.05 | |
| NEIMETH | 1.68 | 1.68 | 1.58 | 1.58 | -0.10 | -5.95 | 1.69 | 33 | 831,689 | 1,406,969.47 | |
| NEM | 5.00 | 5.00 | 5.04 | 5.04 | 0.04 | 0.80 | 5.13 | 22 | 548,613 | 2,815,955.15 | |
| NESTLE | 1075.00 | 1075.00 | 0.00 | 1075.43 | 83 | 39,352 | 42,320,364.30 | ||||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 24.00 | -0.50 | -2.04 | 23.69 | 58 | 1,592,203 | 37,724,669.95 | |
| NNFM | 12.05 | 12.05 | 13.25 | 13.25 | 1.20 | 9.96 | 13.23 | 49 | 1,535,041 | 20,312,188.75 | |
| NPFMCRFBK | 1.83 | 1.83 | 1.98 | 1.97 | 0.15 | 8.20 | 1.97 | 33 | 1,253,787 | 2,475,665.73 | |
| NSLTECH | 0.30 | 0.30 | 0.29 | 0.27 | -0.03 | -10.00 | 0.28 | 8 | 1,110,000 | 309,920.00 | |
| OANDO | 7.70 | 8.45 | 8.45 | 8.20 | 0.75 | 9.74 | 8.43 | 185 | 13,272,310 | 111,830,867.70 | |
| OKOMUOIL | 250.00 | 250.00 | 0.00 | 250.15 | 36 | 43,506 | 10,883,125.10 | ||||
| OMATEK | 0.58 | 0.58 | 0.57 | 0.53 | -0.05 | -8.62 | 0.53 | 42 | 7,098,006 | 3,775,727.68 | |
| PRESCO | 208.00 | 208.00 | 0.00 | 208.50 | 47 | 333,983 | 69,635,047.80 | ||||
| PRESTIGE | 0.46 | 0.46 | 0.44 | 0.43 | -0.03 | -6.52 | 0.43 | 5 | 411,898 | 179,004.41 | |
| PZ | 20.00 | 20.00 | 19.75 | 19.60 | -0.30 | -1.50 | 19.84 | 130 | 3,616,055 | 71,752,964.70 | |
| REDSTAREX | 2.87 | 2.87 | 3.01 | 3.00 | 0.13 | 4.53 | 2.98 | 23 | 448,583 | 1,337,185.17 | |
| REGALINS | 0.40 | 0.40 | 0.00 | 0.41 | 5 | 11,136 | 4,542.71 | ||||
| RTBRISCOE | 0.41 | 0.41 | 0.44 | 0.44 | 0.03 | 7.32 | 0.44 | 33 | 2,380,237 | 1,037,267.09 | |
| SCOA | 1.40 | 1.40 | 0.00 | 1.40 | 3 | 3,800 | 5,320.00 | ||||
| SKYAVN | 28.15 | 28.15 | 0.00 | 25.57 | 10 | 22,953 | 586,879.25 | ||||
| SOVRENINS | 0.42 | 0.42 | 0.00 | 0.41 | 3 | 35,490 | 14,671.00 | ||||
| STANBIC | 66.50 | 66.50 | 0.00 | 65.06 | 49 | 339,706 | 22,100,253.15 | ||||
| STERLINGNG | 3.84 | 3.84 | 3.84 | 3.60 | -0.24 | -6.25 | 3.74 | 113 | 9,988,609 | 37,345,107.60 | |
| SUNUASSUR | 0.88 | 0.88 | 0.88 | 0.81 | -0.07 | -7.95 | 0.84 | 32 | 2,557,233 | 2,143,370.66 | |
| TANTALIZER | 0.46 | 0.46 | 0.48 | 0.42 | 0.00 | 0.00 | 0.44 | 28 | 1,351,438 | 596,773.29 | |
| THOMASWY | 2.00 | 2.00 | 0.00 | 2.03 | 5 | 74,995 | 152,028.31 | ||||
| TOTAL | 385.00 | 385.00 | 0.00 | 376.82 | 35 | 41,023 | 15,458,488.00 | ||||
| TRANSCOHOT | 41.50 | 41.50 | 41.80 | 39.40 | 0.30 | 0.72 | 40.18 | 48 | 771,353 | 30,996,092.08 | |
| TRANSCORP | 6.70 | 6.70 | 6.75 | 6.05 | -0.65 | -9.70 | 6.29 | 521 | 52,724,741 | 331,528,548.43 | |
| TRANSEXPR | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 5,000 | 5,250.00 | ||||
| TRIPPLEG | 2.41 | 2.41 | 0.00 | 2.23 | 6 | 7,774 | 17,355.54 | ||||
| UACN | 10.60 | 10.60 | 10.65 | 10.60 | 0.00 | 0.00 | 10.61 | 79 | 10,653,384 | 112,995,156.30 | |
| UBN | 6.55 | 6.55 | 0.00 | 6.65 | 32 | 139,231 | 926,370.50 | ||||
| UCAP | 15.90 | 15.90 | 15.95 | 15.35 | -0.55 | -3.46 | 15.57 | 151 | 3,307,875 | 51,509,471.55 | |
| UNILEVER | 14.50 | 14.50 | 0.00 | 14.13 | 58 | 256,385 | 3,621,988.45 | ||||
| UNIONDICON | 8.10 | 8.10 | 0.00 | 8.10 | 3 | 591 | 4,787.50 | ||||
| UNITYBNK | 1.34 | 1.23 | 1.24 | 1.21 | -0.13 | -9.70 | 1.22 | 123 | 14,241,733 | 17,387,703.00 | |
| UNIVINSURE | 0.22 | 0.22 | 0.23 | 0.21 | 0.00 | 0.00 | 0.22 | 18 | 3,630,610 | 797,351.95 | |
| UPDC | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 16 | 2,010,591 | 2,413,764.90 | |
| UPL | 2.56 | 2.56 | 0.00 | 2.33 | 41 | 1,646,989 | 3,830,410.05 | ||||
| VERITASKAP | 0.27 | 0.27 | 0.26 | 0.25 | -0.02 | -7.41 | 0.25 | 43 | 8,085,281 | 2,034,800.25 | |
| VITAFOAM | 22.50 | 22.50 | 0.00 | 21.95 | 17 | 121,847 | 2,674,251.95 | ||||
| WAPIC | 0.63 | 0.63 | 0.60 | 0.60 | -0.03 | -4.76 | 0.60 | 39 | 923,906 | 553,556.19 | |
| WEMABANK | 5.19 | 5.19 | 5.19 | 4.70 | -0.49 | -9.44 | 4.89 | 137 | 6,458,839 | 31,608,394.64 | |
| ACCESSCORP | 17.50 | 17.50 | 17.40 | 16.00 | -1.50 | -8.57 | 16.60 | 846 | 57,668,511 | 957,323,899.35 | |
| DANGCEM | 365.00 | 365.00 | 0.00 | 336.55 | 104 | 137,466 | 46,264,808.10 | ||||
| FBNH | 18.50 | 18.50 | 18.50 | 18.05 | -0.45 | -2.43 | 18.09 | 266 | 26,573,598 | 480,793,073.05 | |
| MTNN | 274.20 | 274.20 | 0.00 | 271.69 | 370 | 690,160 | 187,506,755.60 | ||||
| SEPLAT | 1837.00 | 1837.00 | 0.00 | 1767.08 | 84 | 59,623 | 105,358,637.30 | ||||
| UBA | 15.25 | 15.25 | 15.25 | 13.75 | -1.40 | -9.18 | 14.20 | 905 | 73,932,251 | 1,049,579,003.85 | |
| WAPCO | 30.50 | 30.50 | 30.50 | 29.00 | -1.50 | -4.92 | 29.65 | 150 | 3,399,386 | 100,808,018.60 | |
| ZENITHBANK | 36.95 | 36.95 | 36.90 | 34.50 | -2.15 | -5.82 | 35.32 | 796 | 43,128,984 | 1,523,372,011.95 | |
| TOTAL TRANSACTION (116) | 9,841 | 515,690,537 | 8,320,529,833.74 |
