| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 2.04 | 13 | 101,322 | 207,177.29 | |||
| ABCTRANS | 0.80 | 0.80 | 0.80 | 0.00 | 0.79 | 22 | 191,036 | 150,392.34 | |||
| ACADEMY | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 8 | 75,962 | 144,023.68 | |||
| ACCESSCORP | 17.40 | 17.40 | 17.45 | 17.20 | 17.20 | -0.20 | -1.15 | 17.32 | 405 | 32,530,986 | 563,305,729.30 |
| AFRIPRUD | 6.40 | 6.40 | 6.40 | 0.00 | 6.48 | 68 | 636,742 | 4,128,254.90 | |||
| AIICO | 0.70 | 0.70 | 0.72 | 0.68 | 0.70 | 0.00 | 0.00 | 0.70 | 81 | 11,769,287 | 8,223,415.06 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1290.00 | 1290.00 | 1290.00 | 20.00 | 1.57 | 1290.86 | 37 | 156,068 | 201,462,251.70 |
| BERGER | 11.60 | 11.60 | 12.75 | 12.75 | 12.75 | 1.15 | 9.91 | 12.60 | 55 | 694,380 | 8,749,917.05 |
| BETAGLAS | 46.70 | 46.70 | 46.70 | 0.00 | 44.33 | 15 | 59,416 | 2,633,793.80 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 88.84 | 42 | 67,484 | 5,995,244.00 | |||
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 185.63 | 37 | 17,194 | 3,191,741.50 | |||
| CADBURY | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | -0.15 | -0.93 | 15.93 | 45 | 1,870,799 | 29,797,442.60 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.73 | 5 | 16,133 | 334,478.10 | |||
| CAVERTON | 1.30 | 1.30 | 1.43 | 1.27 | 1.40 | 0.10 | 7.69 | 1.38 | 90 | 8,955,847 | 12,333,261.20 |
| CHAMPION | 3.35 | 3.35 | 3.35 | 0.00 | 3.35 | 20 | 276,507 | 927,533.95 | |||
| CHAMS | 1.33 | 1.46 | 1.46 | 1.36 | 1.46 | 0.13 | 9.77 | 1.45 | 357 | 56,388,027 | 81,804,135.33 |
| CHIPLC | 1.08 | 1.10 | 1.10 | 0.99 | 1.00 | -0.08 | -7.41 | 1.01 | 64 | 10,939,597 | 11,047,057.90 |
| CONOIL | 89.10 | 89.10 | 89.10 | 0.00 | 82.21 | 41 | 89,781 | 7,381,077.25 | |||
| CORNERST | 1.25 | 1.25 | 1.25 | 1.18 | 1.25 | 0.00 | 0.00 | 1.23 | 18 | 1,171,529 | 1,445,368.11 |
| COURTVILLE | 0.54 | 0.54 | 0.58 | 0.49 | 0.54 | 0.00 | 0.00 | 0.49 | 37 | 66,002,277 | 32,569,690.75 |
| CUSTODIAN | 7.40 | 7.40 | 7.40 | 7.05 | 7.05 | -0.35 | -4.73 | 7.37 | 35 | 1,114,175 | 8,211,199.60 |
| CUTIX | 2.35 | 2.35 | 2.40 | 2.40 | 2.40 | 0.05 | 2.13 | 2.39 | 22 | 489,520 | 1,170,272.50 |
| CWG | 7.00 | 7.00 | 7.00 | 6.30 | 7.00 | 0.00 | 0.00 | 6.81 | 73 | 2,600,855 | 17,722,173.00 |
| DAARCOMM | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 14 | 826,985 | 174,104.87 |
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 340.39 | 60 | 32,285 | 10,989,601.70 | |||
| DANGSUGAR | 56.10 | 56.10 | 56.30 | 51.65 | 54.05 | -2.05 | -3.65 | 54.97 | 349 | 5,544,826 | 304,793,761.20 |
| DEAPCAP | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.27 | 7 | 597,000 | 163,490.00 |
| ELLAHLAKES | 3.63 | 3.63 | 3.96 | 3.96 | 3.96 | 0.33 | 9.09 | 3.87 | 17 | 257,417 | 996,940.99 |
| ETERNA | 13.30 | 13.30 | 13.70 | 13.10 | 13.70 | 0.40 | 3.01 | 13.32 | 119 | 1,538,395 | 20,497,174.85 |
| ETI | 16.00 | 16.00 | 16.05 | 16.05 | 16.05 | 0.05 | 0.31 | 16.05 | 28 | 230,357 | 3,697,841.15 |
| ETRANZACT | 8.08 | 8.08 | 8.80 | 8.80 | 8.80 | 0.72 | 8.91 | 8.34 | 29 | 557,439 | 4,651,513.35 |
| FBNH | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | -0.35 | -2.01 | 17.12 | 134 | 2,156,917 | 36,931,184.80 |
| FCMB | 6.20 | 6.20 | 6.18 | 6.10 | 6.18 | -0.02 | -0.32 | 6.12 | 85 | 3,783,761 | 23,175,469.46 |
| FIDELITYBK | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -0.35 | -4.14 | 8.14 | 136 | 1,898,996 | 15,463,823.30 |
| FIDSON | 15.22 | 15.22 | 15.20 | 14.70 | 15.20 | -0.02 | -0.13 | 14.45 | 48 | 1,006,936 | 14,554,168.34 |
| FLOURMILL | 32.70 | 32.70 | 32.30 | 32.10 | 32.30 | -0.40 | -1.22 | 32.34 | 71 | 1,151,598 | 37,247,555.95 |
| FTNCOCOA | 2.00 | 2.00 | 1.99 | 1.86 | 1.96 | -0.04 | -2.00 | 1.95 | 48 | 4,048,360 | 7,911,470.66 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 4 | 1,665 | 508,824.00 | |||
| GLAXOSMITH | 12.20 | 12.20 | 11.55 | 11.00 | 11.30 | -0.90 | -7.38 | 11.24 | 90 | 4,868,627 | 54,706,474.25 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 2 | 510 | 1,749.30 | |||
| GTCO | 35.40 | 35.40 | 36.10 | 35.50 | 35.60 | 0.20 | 0.56 | 35.73 | 185 | 3,041,632 | 108,670,832.85 |
| GUINEAINS | 0.26 | 0.26 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 22 | 9,076,250 | 2,311,314.50 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.45 | 45 | 49,875 | 3,064,576.70 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.43 | 3.30 | 3.43 | 0.13 | 3.94 | 3.32 | 33 | 1,320,719 | 4,380,158.12 |
| IKEJAHOTEL | 3.02 | 3.02 | 2.72 | 2.72 | 2.72 | -0.30 | -9.93 | 2.72 | 33 | 962,291 | 2,621,242.65 |
| INTBREW | 4.55 | 4.55 | 4.55 | 4.40 | 4.50 | -0.05 | -1.10 | 4.48 | 46 | 1,694,829 | 7,587,088.30 |
| JAIZBANK | 1.59 | 1.59 | 1.74 | 1.60 | 1.67 | 0.08 | 5.03 | 1.68 | 117 | 8,976,873 | 15,113,662.56 |
| JAPAULGOLD | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99 | 0.96 | 170 | 36,630,354 | 35,248,614.84 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 30.58 | 37 | 165,665 | 5,066,409.15 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.47 | 11 | 487,670 | 715,552.25 | |||
| LASACO | 2.06 | 2.06 | 2.06 | 0.00 | 2.04 | 11 | 64,840 | 132,386.60 | |||
| LEARNAFRCA | 3.31 | 3.31 | 3.31 | 0.00 | 3.09 | 4 | 30,200 | 93,440.00 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 4 | 3,365,000 | 2,692,000.00 |
| LIVESTOCK | 2.01 | 2.01 | 1.91 | 1.82 | 1.91 | -0.10 | -4.98 | 1.85 | 72 | 3,725,993 | 6,900,820.63 |
| MANSARD | 3.96 | 3.96 | 4.00 | 3.95 | 4.00 | 0.04 | 1.01 | 3.99 | 91 | 15,954,078 | 63,607,182.02 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 5.16 | 22 | 262,595 | 1,355,205.25 |
| MBENEFIT | 0.43 | 0.43 | 0.43 | 0.00 | 0.44 | 9 | 102,340 | 45,001.20 | |||
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.21 | 3 | 14,005 | 45,006.70 | |||
| MRS | 95.00 | 95.00 | 104.00 | 104.00 | 104.00 | 9.00 | 9.47 | 98.35 | 40 | 178,110 | 17,517,012.35 |
| MTNN | 270.10 | 270.10 | 270.10 | 0.00 | 267.70 | 212 | 417,400 | 111,738,548.80 | |||
| MULTIVERSE | 2.72 | 2.72 | 2.73 | 2.73 | 2.73 | 0.01 | 0.37 | 2.75 | 22 | 379,833 | 1,043,199.84 |
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.93 | 71 | 931,913 | 21,366,862.40 | |||
| NASCON | 51.90 | 51.90 | 51.30 | 51.30 | 51.30 | -0.60 | -1.16 | 50.78 | 70 | 1,790,293 | 90,913,932.95 |
| NB | 40.95 | 40.95 | 40.95 | 0.00 | 39.32 | 65 | 481,869 | 18,947,259.50 | |||
| NEIMETH | 1.55 | 1.55 | 1.68 | 1.68 | 1.68 | 0.13 | 8.39 | 1.68 | 15 | 205,091 | 343,917.17 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.06 | 16 | 231,920 | 1,174,366.50 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1034.84 | 48 | 5,199 | 5,380,149.70 | |||
| NGXGROUP | 23.00 | 23.00 | 22.65 | 22.55 | 22.55 | -0.45 | -1.96 | 22.68 | 35 | 799,103 | 18,121,644.05 |
| NNFM | 16.30 | 16.30 | 16.80 | 14.70 | 16.80 | 0.50 | 3.07 | 15.24 | 65 | 2,162,822 | 32,965,168.55 |
| NPFMCRFBK | 1.90 | 1.90 | 1.83 | 1.82 | 1.82 | -0.08 | -4.21 | 1.83 | 17 | 525,300 | 961,086.35 |
| NSLTECH | 0.27 | 0.27 | 0.28 | 0.25 | 0.25 | -0.02 | -7.41 | 0.27 | 14 | 3,204,361 | 855,501.35 |
| OANDO | 13.30 | 14.60 | 14.60 | 13.30 | 14.60 | 1.30 | 9.77 | 14.54 | 1218 | 109,996,446 | 1,599,080,447.05 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 253.19 | 27 | 130,752 | 33,104,952.50 | |||
| OMATEK | 0.39 | 0.39 | 0.42 | 0.41 | 0.42 | 0.03 | 7.69 | 0.42 | 29 | 10,831,342 | 4,546,663.64 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 193.77 | 32 | 100,296 | 19,434,305.10 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.48 | 7 | 42,400 | 20,410.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 20.04 | 33 | 415,553 | 8,329,422.95 | |||
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 3.04 | 20 | 290,796 | 883,220.60 | |||
| REGALINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.40 | 2 | 8,512 | 3,369.68 | |||
| ROYALEX | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.56 | 47 | 2,174,786 | 1,212,059.59 |
| RTBRISCOE | 0.40 | 0.40 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50 | 0.40 | 20 | 571,927 | 227,798.19 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.33 | 5 | 29,149 | 38,672.74 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1653.42 | 15 | 50,612 | 83,683,112.00 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 97.35 | 1 | 79 | 7,690.65 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.85 | 9 | 7,108 | 183,714.10 | |||
| SOVRENINS | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.01 | -2.44 | 0.40 | 5 | 1,014,200 | 405,458.00 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 74.55 | 62 | 373,428 | 27,838,739.10 | |||
| STERLINGNG | 3.80 | 3.80 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00 | 3.75 | 72 | 3,484,197 | 13,059,888.36 |
| SUNUASSUR | 0.80 | 0.80 | 0.88 | 0.85 | 0.88 | 0.08 | 10.00 | 0.87 | 18 | 2,031,278 | 1,777,095.64 |
| TANTALIZER | 0.35 | 0.35 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00 | 0.33 | 31 | 1,783,989 | 582,907.50 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 1.92 | 11 | 323,159 | 620,719.61 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 369.64 | 66 | 245,464 | 90,732,994.10 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 4 | 132,294 | 338,682.64 | |||
| TRANSCOHOT | 51.00 | 51.00 | 53.00 | 45.90 | 45.90 | -5.10 | -10.00 | 48.06 | 130 | 2,827,790 | 135,899,703.62 |
| TRANSCORP | 6.51 | 6.51 | 6.51 | 6.30 | 6.50 | -0.01 | -0.15 | 6.44 | 280 | 14,030,333 | 90,298,104.06 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 2 | 3,998 | 4,215.90 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 5 | 57,833 | 125,707.61 | |||
| UACN | 10.60 | 10.60 | 10.60 | 0.00 | 10.70 | 24 | 115,708 | 1,238,608.90 | |||
| UBA | 17.50 | 17.50 | 17.45 | 17.00 | 17.10 | -0.40 | -2.29 | 17.12 | 502 | 18,607,574 | 318,610,012.95 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.58 | 21 | 69,059 | 454,490.85 | |||
| UCAP | 17.70 | 17.70 | 18.20 | 17.35 | 18.05 | 0.35 | 1.98 | 17.78 | 249 | 22,582,069 | 401,619,820.55 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 1,000 | 36,600.00 | |||
| UNILEVER | 13.30 | 13.30 | 13.90 | 13.90 | 13.90 | 0.60 | 4.51 | 13.75 | 47 | 660,656 | 9,081,874.40 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 9,970 | 80,757.00 | |||
| UNITYBNK | 1.19 | 1.19 | 1.20 | 1.15 | 1.16 | -0.03 | -2.52 | 1.18 | 55 | 5,472,148 | 6,436,646.13 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 47 | 19,604,088 | 4,156,244.83 |
| UPDC | 1.30 | 1.30 | 1.42 | 1.25 | 1.30 | 0.00 | 0.00 | 1.31 | 52 | 6,943,783 | 9,080,286.75 |
| UPDCREIT | 3.60 | 3.60 | 3.70 | 3.40 | 3.70 | 0.10 | 2.78 | 3.64 | 28 | 1,490,130 | 5,418,905.05 |
| UPL | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 7 | 126,000 | 302,400.00 | |||
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 11 | 2,287,350 | 584,056.56 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.50 | 4 | 10,010 | 225,230.00 | |||
| WAPCO | 28.90 | 28.90 | 28.95 | 28.65 | 28.95 | 0.05 | 0.17 | 28.92 | 123 | 2,099,080 | 60,703,666.70 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00 | 0.59 | 19 | 843,076 | 496,802.74 |
| WEMABANK | 5.29 | 5.29 | 5.20 | 5.01 | 5.20 | -0.09 | -1.70 | 5.09 | 93 | 2,462,472 | 12,531,408.25 |
| ZENITHBANK | 33.00 | 33.00 | 33.20 | 33.00 | 33.00 | 0.00 | 0.00 | 33.05 | 318 | 9,719,057 | 321,253,750.35 |
| TOTAL TRANSACTION (115) | 8,189 | 566,016,372 | 5,385,131,539.85 |
