| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -0.10 | -9.80 | 0.92 | 9 | 272,300 | 250,516.00 |
| ACADEMY | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -0.09 | -5.00 | 1.78 | 15 | 324,957 | 577,252.42 |
| ACCESSCORP | 15.35 | 16.85 | 16.85 | 16.85 | 16.85 | 1.50 | 9.77 | 16.85 | 353 | 63,556,965 | 1,070,922,116.85 |
| AFRIPRUD | 6.05 | 6.05 | 6.20 | 6.05 | 6.20 | 0.15 | 2.48 | 6.13 | 54 | 1,279,842 | 7,846,893.45 |
| AIICO | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43 | 0.68 | 39 | 827,389 | 561,709.41 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1220.43 | 37 | 50,944 | 62,173,692.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.12 | 2 | 9,398 | 66,913.35 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.05 | 24 | 394,583 | 4,361,552.15 |
| BETAGLAS | 51.85 | 51.85 | 51.85 | 0.00 | 46.70 | 13 | 2,036 | 95,081.20 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.32 | 31 | 79,214 | 6,917,155.40 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 183.76 | 31 | 20,277 | 3,726,164.60 | |||
| CADBURY | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.00 | 0.00 | 15.66 | 42 | 673,073 | 10,542,504.25 |
| CAP | 20.55 | 20.55 | 21.20 | 21.20 | 21.20 | 0.65 | 3.16 | 21.16 | 16 | 334,609 | 7,080,346.30 |
| CAVERTON | 1.30 | 1.30 | 1.30 | 0.00 | 1.32 | 12 | 70,254 | 92,542.92 | |||
| CHAMPION | 3.10 | 3.10 | 3.10 | 0.00 | 3.28 | 9 | 150,785 | 494,525.59 | |||
| CHAMS | 0.95 | 0.95 | 1.04 | 1.00 | 1.04 | 0.09 | 9.47 | 1.02 | 43 | 3,093,054 | 3,167,550.79 |
| CHIPLC | 0.85 | 0.85 | 0.89 | 0.78 | 0.84 | -0.01 | -1.18 | 0.85 | 57 | 26,014,481 | 22,160,409.07 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 94.82 | 9 | 4,261 | 404,040.70 | |||
| CORNERST | 1.11 | 1.11 | 1.22 | 1.00 | 1.22 | 0.11 | 9.91 | 1.19 | 25 | 2,350,833 | 2,802,225.76 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.54 | 0.54 | -0.06 | -10.00 | 0.57 | 26 | 1,904,110 | 1,087,151.45 |
| CUSTODIAN | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.10 | -1.33 | 7.44 | 28 | 1,100,281 | 8,181,745.25 |
| CUTIX | 2.55 | 2.55 | 2.58 | 2.34 | 2.34 | -0.21 | -8.24 | 2.53 | 39 | 1,272,104 | 3,217,171.07 |
| CWG | 6.93 | 6.93 | 7.62 | 7.62 | 7.62 | 0.69 | 9.96 | 7.50 | 100 | 5,954,249 | 44,642,089.00 |
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 334.54 | 47 | 57,412 | 19,206,781.80 | |||
| DANGSUGAR | 52.00 | 52.00 | 57.20 | 52.00 | 57.20 | 5.20 | 10.00 | 54.07 | 545 | 15,997,605 | 864,931,097.35 |
| DEAPCAP | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.27 | 15 | 283,500 | 77,810.00 |
| ELLAHLAKES | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -0.20 | -5.71 | 3.30 | 4 | 101,552 | 335,571.68 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 18.85 | 2 | 30 | 565.50 | |||
| ETERNA | 15.30 | 15.30 | 14.75 | 13.80 | 14.75 | -0.55 | -3.59 | 14.03 | 157 | 3,059,772 | 42,941,776.75 |
| ETI | 15.90 | 15.90 | 15.90 | 0.00 | 15.92 | 64 | 481,259 | 7,661,262.55 | |||
| ETRANZACT | 8.10 | 8.10 | 8.00 | 7.50 | 8.00 | -0.10 | -1.23 | 7.64 | 22 | 977,534 | 7,471,748.14 |
| FBNH | 18.00 | 18.00 | 18.10 | 17.95 | 18.00 | 0.00 | 0.00 | 17.98 | 207 | 12,534,384 | 225,367,817.60 |
| FCMB | 5.91 | 5.91 | 6.50 | 6.09 | 6.38 | 0.47 | 7.95 | 6.40 | 159 | 12,665,862 | 81,017,568.26 |
| FIDELITYBK | 8.00 | 8.10 | 8.40 | 7.50 | 8.35 | 0.35 | 4.38 | 7.93 | 332 | 39,553,434 | 313,782,020.05 |
| FIDSON | 15.22 | 15.22 | 15.22 | 0.00 | 14.58 | 22 | 76,824 | 1,120,154.62 | |||
| FLOURMILL | 32.70 | 32.70 | 32.70 | 0.00 | 32.14 | 76 | 410,951 | 13,208,181.40 | |||
| FTNCOCOA | 1.98 | 1.98 | 2.10 | 1.98 | 1.98 | 0.00 | 0.00 | 2.06 | 61 | 4,946,168 | 10,208,967.73 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 9 | 2,290 | 699,824.00 | |||
| GLAXOSMITH | 11.80 | 11.80 | 11.80 | 0.00 | 12.40 | 28 | 480,630 | 5,957,924.25 | |||
| GTCO | 35.00 | 35.00 | 38.00 | 36.00 | 37.10 | 2.10 | 6.00 | 37.07 | 398 | 20,237,267 | 750,171,108.00 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.31 | 10 | 422,680 | 131,568.98 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.84 | 50 | 183,640 | 11,723,141.20 | |||
| HONYFLOUR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.00 | 0.00 | 3.23 | 46 | 940,642 | 3,035,602.19 |
| IKEJAHOTEL | 3.05 | 3.05 | 3.05 | 0.00 | 2.75 | 30 | 769,810 | 2,119,479.50 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.07 | 13 | 61,556 | 558,065.45 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.43 | 31 | 763,293 | 3,383,640.30 |
| JAIZBANK | 1.52 | 1.52 | 1.67 | 1.60 | 1.67 | 0.15 | 9.87 | 1.66 | 87 | 6,289,333 | 10,453,718.42 |
| JAPAULGOLD | 0.85 | 0.85 | 0.92 | 0.83 | 0.88 | 0.03 | 3.53 | 0.87 | 75 | 5,984,982 | 5,180,026.81 |
| JBERGER | 30.00 | 30.00 | 30.00 | 0.00 | 30.42 | 33 | 51,899 | 1,578,624.80 | |||
| JOHNHOLT | 1.31 | 1.31 | 1.43 | 1.43 | 1.43 | 0.12 | 9.16 | 1.43 | 7 | 504,256 | 720,777.31 |
| LASACO | 2.00 | 2.00 | 2.05 | 1.81 | 2.05 | 0.05 | 2.50 | 1.91 | 26 | 670,845 | 1,281,365.09 |
| LEARNAFRCA | 3.29 | 3.29 | 3.01 | 2.98 | 3.01 | -0.28 | -8.51 | 3.01 | 17 | 526,850 | 1,587,027.80 |
| LINKASSURE | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 | -2.41 | 0.81 | 2 | 100,400 | 81,348.00 |
| LIVESTOCK | 1.71 | 1.71 | 1.74 | 1.74 | 1.74 | 0.03 | 1.75 | 1.75 | 31 | 731,634 | 1,277,969.19 |
| MANSARD | 3.64 | 3.64 | 3.98 | 3.65 | 3.97 | 0.33 | 9.07 | 3.85 | 80 | 3,941,302 | 15,167,757.01 |
| MAYBAKER | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -0.35 | -6.67 | 4.98 | 31 | 322,560 | 1,607,339.75 |
| MBENEFIT | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 | -4.65 | 0.41 | 11 | 716,182 | 294,896.10 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.98 | 2 | 19,550 | 58,246.50 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.79 | 1 | 270 | 753.30 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.69 | 12 | 11,991 | 1,195,356.35 | |||
| MTNN | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.98 | 295 | 3,192,703 | 861,956,001.20 |
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 3.24 | 2 | 1,100 | 3,560.00 | |||
| NAHCO | 21.50 | 21.50 | 23.65 | 21.75 | 23.65 | 2.15 | 10.00 | 22.77 | 62 | 929,353 | 21,161,670.95 |
| NASCON | 47.00 | 47.00 | 51.70 | 47.20 | 51.70 | 4.70 | 10.00 | 50.83 | 215 | 7,559,119 | 384,195,202.95 |
| NB | 38.75 | 38.75 | 38.75 | 0.00 | 37.71 | 78 | 221,939 | 8,369,208.95 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 1,000 | 3,960.00 | |||
| NEIMETH | 1.71 | 1.71 | 1.71 | 0.00 | 1.67 | 15 | 121,278 | 202,182.04 | |||
| NEM | 5.04 | 5.04 | 5.04 | 0.00 | 5.09 | 12 | 143,000 | 727,815.00 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1029.48 | 112 | 19,688 | 20,268,327.40 | |||
| NGXGROUP | 22.50 | 22.50 | 23.00 | 23.00 | 23.00 | 0.50 | 2.22 | 22.99 | 54 | 966,340 | 22,216,652.95 |
| NNFM | 13.60 | 13.60 | 14.75 | 14.55 | 14.75 | 1.15 | 8.46 | 14.71 | 32 | 941,998 | 13,855,823.60 |
| NPFMCRFBK | 1.98 | 1.98 | 1.85 | 1.82 | 1.82 | -0.16 | -8.08 | 1.83 | 24 | 1,666,266 | 3,050,604.24 |
| NSLTECH | 0.27 | 0.27 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70 | 0.26 | 8 | 256,971 | 66,971.59 |
| OANDO | 9.25 | 10.15 | 10.15 | 8.40 | 10.15 | 0.90 | 9.73 | 9.73 | 1373 | 143,445,074 | 1,395,205,336.50 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 248.33 | 31 | 8,052 | 1,999,556.00 | |||
| OMATEK | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.45 | 13 | 225,780 | 101,363.20 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 204.31 | 51 | 127,823 | 26,115,719.90 | |||
| PRESTIGE | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 3 | 101,440 | 47,671.20 |
| PZ | 19.60 | 19.60 | 19.60 | 0.00 | 20.14 | 40 | 401,803 | 8,091,927.75 | |||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 2.95 | 8 | 15,320 | 45,139.70 | |||
| REGALINS | 0.36 | 0.36 | 0.36 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 24 | 9,595,533 | 3,197,808.67 |
| ROYALEX | 0.60 | 0.60 | 0.59 | 0.54 | 0.55 | -0.05 | -8.33 | 0.55 | 55 | 5,851,232 | 3,221,228.39 |
| RTBRISCOE | 0.42 | 0.42 | 0.44 | 0.44 | 0.44 | 0.02 | 4.76 | 0.43 | 12 | 279,350 | 120,993.16 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1691.50 | 27 | 23,206 | 39,252,904.00 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.29 | 2 | 151 | 15,295.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.35 | 1 | 1 | 25.35 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 3 | 213,100 | 87,372.00 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 62.53 | 52 | 142,839 | 8,932,303.35 | |||
| STERLINGNG | 3.70 | 3.70 | 3.85 | 3.80 | 3.84 | 0.14 | 3.78 | 3.82 | 99 | 7,306,831 | 27,931,850.91 |
| SUNUASSUR | 0.80 | 0.80 | 0.80 | 0.00 | 0.83 | 8 | 95,616 | 79,071.70 | |||
| TANTALIZER | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 | -9.30 | 0.39 | 3 | 104,500 | 40,755.00 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 368.87 | 23 | 24,080 | 8,882,432.80 | |||
| TRANSCOHOT | 41.80 | 41.80 | 44.90 | 41.80 | 44.90 | 3.10 | 7.42 | 42.59 | 36 | 642,124 | 27,349,113.02 |
| TRANSCORP | 6.01 | 6.01 | 6.61 | 6.00 | 6.61 | 0.60 | 9.98 | 6.41 | 475 | 32,610,829 | 209,175,769.24 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.32 | 8 | 55,620 | 129,146.44 | |||
| UACN | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 10.58 | 36 | 1,500,735 | 15,880,371.80 |
| UBA | 13.80 | 15.15 | 15.15 | 15.15 | 15.15 | 1.35 | 9.78 | 15.15 | 119 | 30,676,948 | 464,755,762.20 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.46 | 19 | 97,324 | 629,142.40 | |||
| UCAP | 15.00 | 15.00 | 16.50 | 15.90 | 16.50 | 1.50 | 10.00 | 16.40 | 223 | 16,275,672 | 266,862,286.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 67 | 2,211.00 | |||
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.94 | 28 | 177,283 | 2,471,071.05 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.00 | 2 | 591 | 4,728.00 | |||
| UNITYBNK | 1.09 | 0.99 | 1.17 | 0.99 | 1.17 | 0.08 | 7.34 | 1.07 | 114 | 10,925,596 | 11,739,397.81 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 22 | 5,469,364 | 1,161,010.96 |
| UPDC | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.03 | -2.50 | 1.17 | 10 | 429,399 | 501,051.49 |
| UPDCREIT | 3.30 | 3.30 | 3.40 | 3.35 | 3.40 | 0.10 | 3.03 | 3.40 | 22 | 628,561 | 2,140,013.60 |
| UPL | 2.31 | 2.31 | 2.31 | 0.00 | 2.16 | 5 | 58,673 | 126,607.63 | |||
| VERITASKAP | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.26 | 17 | 1,273,209 | 325,658.82 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.74 | 33 | 397,365 | 9,034,702.70 | |||
| WAPCO | 29.15 | 29.15 | 29.15 | 29.00 | 29.00 | -0.15 | -0.51 | 29.04 | 133 | 4,868,506 | 141,403,085.20 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 22 | 146,693 | 89,253.95 | |||
| WEMABANK | 5.12 | 5.20 | 5.30 | 5.06 | 5.30 | 0.18 | 3.52 | 5.15 | 92 | 4,155,513 | 21,421,111.26 |
| ZENITHBANK | 33.60 | 33.60 | 34.90 | 32.00 | 33.85 | 0.25 | 0.74 | 33.37 | 474 | 29,801,688 | 994,402,636.30 |
| TOTAL TRANSACTION (113) | 8,387 | 568,794,394 | 8,696,019,099.18 |
