| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.70 | 7 | 80,072 | 135,973.82 | |||
| ABCTRANS | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -0.08 | -9.64 | 0.75 | 26 | 546,331 | 409,748.25 |
| ACADEMY | 1.88 | 1.88 | 1.88 | 0.00 | 1.99 | 13 | 334,170 | 664,681.00 | |||
| ACCESSCORP | 17.00 | 17.00 | 17.25 | 16.70 | 17.20 | 0.20 | 1.18 | 16.99 | 357 | 16,614,840 | 282,213,119.25 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.29 | 54 | 1,140,777 | 7,170,081.00 |
| AIICO | 0.69 | 0.69 | 0.69 | 0.67 | 0.69 | 0.00 | 0.00 | 0.68 | 28 | 1,534,749 | 1,040,293.68 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1261.70 | 35 | 5,747 | 7,251,014.10 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.23 | 12 | 37,767 | 424,139.75 | |||
| BETAGLAS | 51.85 | 51.85 | 51.85 | 0.00 | 46.70 | 8 | 32,372 | 1,511,772.40 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.42 | 49 | 33,229 | 2,904,795.60 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 173.22 | 44 | 12,540 | 2,172,198.00 | |||
| CADBURY | 16.10 | 16.10 | 16.10 | 0.00 | 15.88 | 40 | 499,294 | 7,929,969.85 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 21.06 | 15 | 66,825 | 1,407,121.60 | |||
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 2.78 | 4 | 111,350 | 309,283.75 | |||
| CAVERTON | 1.30 | 1.30 | 1.41 | 1.25 | 1.41 | 0.11 | 8.46 | 1.38 | 49 | 1,835,815 | 2,532,227.22 |
| CHAMPION | 3.25 | 3.25 | 3.25 | 0.00 | 3.34 | 11 | 141,201 | 472,103.25 | |||
| CHAMS | 1.00 | 1.00 | 1.10 | 1.04 | 1.10 | 0.10 | 10.00 | 1.10 | 90 | 19,403,738 | 21,251,469.27 |
| CHIPLC | 0.92 | 0.92 | 1.01 | 0.90 | 0.92 | 0.00 | 0.00 | 0.96 | 42 | 9,213,321 | 8,865,427.73 |
| CONOIL | 99.00 | 99.00 | 89.10 | 89.10 | 89.10 | -9.90 | -10.00 | 89.10 | 11 | 117,065 | 10,430,545.50 |
| CORNERST | 1.28 | 1.28 | 1.40 | 1.34 | 1.40 | 0.12 | 9.38 | 1.36 | 15 | 890,029 | 1,214,224.20 |
| COURTVILLE | 0.59 | 0.59 | 0.59 | 0.00 | 0.56 | 11 | 90,312 | 50,904.08 | |||
| CUSTODIAN | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 7.47 | 29 | 566,720 | 4,231,909.95 |
| CUTIX | 2.21 | 2.21 | 2.43 | 2.41 | 2.43 | 0.22 | 9.95 | 2.41 | 49 | 1,749,782 | 4,218,962.14 |
| CWG | 7.50 | 7.50 | 7.50 | 0.00 | 6.98 | 56 | 1,863,552 | 13,006,424.14 | |||
| DAARCOMM | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 53 | 4,241,300 | 1,060,325.00 |
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 349.44 | 79 | 1,381,685 | 482,821,496.20 | |||
| DANGSUGAR | 57.20 | 57.20 | 57.20 | 0.00 | 56.15 | 277 | 2,534,380 | 142,297,767.35 | |||
| DEAPCAP | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 5 | 976,500 | 263,870.00 |
| ELLAHLAKES | 3.30 | 3.30 | 3.30 | 0.00 | 3.39 | 2 | 700 | 2,374.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.54 | 9 | 660 | 11,575.85 | |||
| ETERNA | 14.75 | 14.75 | 14.75 | 0.00 | 14.05 | 39 | 596,872 | 8,384,316.40 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.07 | 32 | 33,919 | 545,102.20 | |||
| ETRANZACT | 7.20 | 7.20 | 7.35 | 6.48 | 7.35 | 0.15 | 2.08 | 6.89 | 12 | 580,800 | 4,004,496.78 |
| FBNH | 17.70 | 17.70 | 17.80 | 17.60 | 17.80 | 0.10 | 0.56 | 17.69 | 153 | 4,640,036 | 82,071,442.65 |
| FCMB | 6.03 | 6.03 | 6.15 | 6.00 | 6.15 | 0.12 | 1.99 | 6.05 | 108 | 4,961,643 | 30,012,441.85 |
| FIDELITYBK | 8.35 | 8.35 | 8.30 | 8.25 | 8.30 | -0.05 | -0.60 | 8.29 | 195 | 14,590,726 | 120,945,866.15 |
| FIDSON | 15.22 | 15.22 | 15.22 | 0.00 | 14.43 | 15 | 80,355 | 1,159,703.70 | |||
| FLOURMILL | 32.70 | 32.70 | 32.70 | 0.00 | 32.17 | 60 | 278,333 | 8,954,318.10 | |||
| FTNCOCOA | 2.11 | 2.11 | 2.08 | 2.00 | 2.00 | -0.11 | -5.21 | 2.01 | 44 | 2,752,180 | 5,519,727.77 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 14 | 5,568 | 1,701,580.80 | |||
| GLAXOSMITH | 12.05 | 12.05 | 12.20 | 12.20 | 12.20 | 0.15 | 1.24 | 12.09 | 29 | 339,975 | 4,109,871.50 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.03 | 2 | 53,800 | 163,034.00 | |||
| GTCO | 35.50 | 35.50 | 35.70 | 34.35 | 35.20 | -0.30 | -0.85 | 35.12 | 474 | 26,393,677 | 926,849,785.15 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 11 | 2,043,000 | 592,320.00 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.64 | 42 | 153,294 | 9,449,397.10 | |||
| HONYFLOUR | 3.22 | 3.22 | 3.30 | 3.30 | 3.30 | 0.08 | 2.48 | 3.30 | 34 | 1,272,819 | 4,196,735.75 |
| IKEJAHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 2.70 | 1 | 1,992 | 5,378.40 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.69 | 2 | 50,000 | 434,500.00 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.47 | 22 | 295,778 | 1,320,916.75 |
| JAIZBANK | 1.62 | 1.62 | 1.68 | 1.60 | 1.60 | -0.02 | -1.23 | 1.65 | 65 | 3,195,465 | 5,281,709.79 |
| JAPAULGOLD | 0.86 | 0.86 | 0.87 | 0.84 | 0.85 | -0.01 | -1.16 | 0.85 | 74 | 7,895,619 | 6,748,468.27 |
| JBERGER | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 30.97 | 24 | 230,579 | 7,141,332.30 |
| JOHNHOLT | 1.43 | 1.43 | 1.43 | 0.00 | 1.47 | 7 | 76,631 | 112,938.60 | |||
| LASACO | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 | -1.54 | 1.93 | 25 | 628,943 | 1,214,422.26 |
| LEARNAFRCA | 3.31 | 3.31 | 3.31 | 0.00 | 3.52 | 9 | 130,245 | 458,941.80 | |||
| LIVESTOCK | 1.74 | 1.74 | 1.83 | 1.82 | 1.83 | 0.09 | 5.17 | 1.82 | 23 | 583,602 | 1,060,305.88 |
| MANSARD | 3.85 | 3.85 | 3.96 | 3.96 | 3.96 | 0.11 | 2.86 | 3.90 | 45 | 971,362 | 3,785,998.55 |
| MAYBAKER | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 5.03 | 23 | 383,040 | 1,927,773.08 |
| MBENEFIT | 0.41 | 0.41 | 0.44 | 0.42 | 0.44 | 0.03 | 7.32 | 0.44 | 25 | 2,289,855 | 1,000,243.80 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.75 | 1 | 500 | 1,375.00 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 1 | 2 | 5.20 | |||
| MRS | 109.45 | 109.45 | 98.55 | 98.55 | 98.55 | -10.90 | -9.96 | 98.55 | 5 | 101,096 | 9,963,016.80 |
| MTNN | 270.00 | 270.00 | 270.10 | 270.10 | 270.10 | 0.10 | 0.04 | 270.91 | 173 | 766,393 | 207,627,148.80 |
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 3.02 | 1 | 100 | 302.00 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 23.43 | 36 | 148,402 | 3,477,585.10 | |||
| NASCON | 52.15 | 52.15 | 52.00 | 51.80 | 51.80 | -0.35 | -0.67 | 51.92 | 77 | 1,785,264 | 92,698,239.00 |
| NB | 38.75 | 38.75 | 40.95 | 40.00 | 40.95 | 2.20 | 5.68 | 39.48 | 88 | 884,144 | 34,904,278.95 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.80 | 1 | 2 | 7.60 | |||
| NEIMETH | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -0.16 | -9.36 | 1.56 | 16 | 575,025 | 896,007.55 |
| NEM | 5.04 | 5.04 | 5.04 | 0.00 | 5.07 | 11 | 226,550 | 1,149,071.76 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1014.89 | 56 | 25,048 | 25,420,928.70 | |||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 0.00 | 23.00 | 8 | 95,500 | 2,196,500.00 | |||
| NNFM | 13.50 | 13.50 | 13.50 | 0.00 | 14.84 | 20 | 103,676 | 1,538,708.30 | |||
| NPFMCRFBK | 1.82 | 1.82 | 1.94 | 1.94 | 1.94 | 0.12 | 6.59 | 1.94 | 17 | 293,067 | 568,339.96 |
| NSLTECH | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 10 | 287,526 | 83,267.32 |
| OANDO | 10.35 | 10.35 | 11.00 | 10.35 | 11.00 | 0.65 | 6.28 | 10.55 | 493 | 21,932,599 | 231,291,246.85 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 244.59 | 45 | 43,681 | 10,683,859.30 | |||
| OMATEK | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | -0.04 | -9.09 | 0.41 | 32 | 2,981,128 | 1,228,665.50 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 182.81 | 99 | 252,084 | 46,083,935.40 | |||
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.00 | 0.51 | 5 | 11,705 | 5,969.55 | |||
| PZ | 19.60 | 19.60 | 19.60 | 0.00 | 19.86 | 41 | 595,395 | 11,826,945.70 | |||
| REDSTAREX | 3.00 | 3.00 | 3.06 | 3.06 | 3.06 | 0.06 | 2.00 | 3.06 | 14 | 231,462 | 707,176.88 |
| REGALINS | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 5 | 510,586 | 179,049.32 |
| ROYALEX | 0.57 | 0.57 | 0.58 | 0.55 | 0.58 | 0.01 | 1.75 | 0.57 | 42 | 2,527,111 | 1,445,529.94 |
| RTBRISCOE | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 7 | 54,279 | 22,532.26 | |||
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 1 | 2 | 2.80 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1676.08 | 19 | 8,480 | 14,213,131.60 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 28.00 | 2 | 232 | 6,496.00 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.42 | 1 | 6,000 | 2,520.00 | |||
| STANBIC | 68.00 | 68.00 | 68.90 | 68.00 | 68.90 | 0.90 | 1.32 | 68.33 | 77 | 2,081,078 | 142,209,791.35 |
| STERLINGNG | 3.79 | 3.79 | 3.82 | 3.79 | 3.79 | 0.00 | 0.00 | 3.82 | 66 | 82,276,953 | 314,152,231.07 |
| SUNUASSUR | 0.78 | 0.78 | 0.79 | 0.79 | 0.79 | 0.01 | 1.28 | 0.79 | 13 | 499,185 | 393,921.45 |
| TANTALIZER | 0.42 | 0.42 | 0.42 | 0.38 | 0.38 | -0.04 | -9.52 | 0.41 | 12 | 1,053,336 | 432,571.12 |
| THOMASWY | 2.00 | 2.00 | 2.00 | 0.00 | 1.86 | 1 | 50,000 | 93,000.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 363.74 | 23 | 80,788 | 29,386,092.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 1 | 1,000 | 3,120.00 | |||
| TRANSCOHOT | 44.90 | 44.90 | 44.90 | 0.00 | 45.16 | 18 | 3,678 | 166,082.00 | |||
| TRANSCORP | 6.30 | 6.30 | 6.31 | 6.00 | 6.20 | -0.10 | -1.59 | 6.11 | 541 | 59,691,864 | 364,934,138.19 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.54 | 5 | 76,202 | 193,591.28 | |||
| UACN | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 30 | 2,107,194 | 22,325,765.45 |
| UBA | 16.40 | 16.40 | 16.45 | 16.05 | 16.45 | 0.05 | 0.30 | 16.37 | 794 | 48,111,584 | 787,622,583.05 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.51 | 12 | 31,140 | 202,804.70 | |||
| UCAP | 16.00 | 16.00 | 17.30 | 16.00 | 17.30 | 1.30 | 8.13 | 16.80 | 249 | 13,389,435 | 224,913,016.90 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.75 | 26 | 140,507 | 1,932,612.55 | |||
| UNITYBNK | 1.23 | 1.23 | 1.25 | 1.12 | 1.24 | 0.01 | 0.81 | 1.21 | 31 | 1,816,213 | 2,196,903.66 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 0.21 | 24 | 6,008,765 | 1,271,334.89 |
| UPDC | 1.22 | 1.22 | 1.25 | 1.21 | 1.25 | 0.03 | 2.46 | 1.21 | 23 | 771,376 | 933,159.46 |
| UPDCREIT | 3.40 | 3.40 | 3.40 | 0.00 | 3.52 | 18 | 483,158 | 1,701,376.55 | |||
| UPL | 2.31 | 2.31 | 2.31 | 0.00 | 2.50 | 6 | 31,300 | 78,165.22 | |||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 12 | 461,483 | 124,000.41 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.37 | 22 | 86,066 | 1,925,267.30 | |||
| WAPCO | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.50 | -1.69 | 29.06 | 139 | 2,221,452 | 64,547,204.45 |
| WAPIC | 0.60 | 0.60 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 27 | 1,212,727 | 731,526.07 |
| WEMABANK | 5.26 | 5.26 | 5.26 | 0.00 | 5.09 | 32 | 340,056 | 1,729,377.99 | |||
| ZENITHBANK | 33.00 | 32.60 | 33.70 | 32.60 | 33.25 | 0.25 | 0.76 | 33.22 | 337 | 9,739,212 | 323,510,620.40 |
| TOTAL TRANSACTION (115) | 6,955 | 408,779,722 | 5,233,360,968.86 |
