| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 8 | 507,800 | 1,016,085.90 |
| ABCTRANS | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.04 | -4.94 | 0.75 | 7 | 242,000 | 180,900.00 |
| ACADEMY | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00 | 1.89 | 16 | 392,784 | 742,924.52 |
| ACCESSCORP | 15.55 | 15.70 | 16.00 | 15.50 | 15.55 | 0.00 | 0.00 | 15.71 | 761 | 49,971,244 | 784,914,484.70 |
| AFRIPRUD | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.52 | 60 | 1,063,049 | 6,925,908.60 |
| AIICO | 0.70 | 0.70 | 0.71 | 0.69 | 0.69 | -0.01 | -1.43 | 0.70 | 63 | 12,396,146 | 8,685,635.30 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1337.74 | 28 | 4,362 | 5,835,202.50 | |||
| BERGER | 12.75 | 12.75 | 11.65 | 11.65 | 11.65 | -1.10 | -8.63 | 11.68 | 18 | 540,495 | 6,315,552.15 |
| BETAGLAS | 46.70 | 46.70 | 51.30 | 51.30 | 51.30 | 4.60 | 9.85 | 51.07 | 14 | 114,411 | 5,843,459.35 |
| BUACEMENT | 96.15 | 96.15 | 95.00 | 86.55 | 95.00 | -1.15 | -1.20 | 89.68 | 62 | 734,893 | 65,905,731.70 |
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 180.13 | 27 | 4,108 | 739,992.80 | |||
| CADBURY | 16.10 | 16.10 | 16.30 | 16.10 | 16.10 | 0.00 | 0.00 | 16.21 | 39 | 973,388 | 15,782,611.60 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.72 | 11 | 27,810 | 576,216.15 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 0.00 | 1.40 | 21 | 162,511 | 227,843.07 | |||
| CHAMPION | 3.30 | 3.30 | 3.60 | 3.60 | 3.60 | 0.30 | 9.09 | 3.52 | 14 | 446,749 | 1,571,800.15 |
| CHAMS | 1.37 | 1.37 | 1.39 | 1.27 | 1.39 | 0.02 | 1.46 | 1.34 | 99 | 8,275,728 | 11,071,235.10 |
| CHIPLC | 1.00 | 1.00 | 1.10 | 1.00 | 1.10 | 0.10 | 10.00 | 1.07 | 47 | 6,603,416 | 7,086,579.84 |
| CONOIL | 89.10 | 89.10 | 80.20 | 80.20 | 80.20 | -8.90 | -9.99 | 80.20 | 16 | 197,476 | 15,837,803.20 |
| CORNERST | 1.50 | 1.50 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 1.65 | 30 | 3,692,665 | 6,092,897.25 |
| COURTVILLE | 0.55 | 0.55 | 0.60 | 0.55 | 0.60 | 0.05 | 9.09 | 0.56 | 15 | 5,005,015 | 2,783,116.50 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.51 | 19 | 214,035 | 1,606,747.10 | |||
| CUTIX | 2.35 | 2.35 | 2.35 | 0.00 | 2.43 | 11 | 82,458 | 200,327.41 | |||
| CWG | 7.20 | 7.20 | 7.20 | 0.00 | 6.81 | 20 | 138,770 | 944,946.16 | |||
| DAARCOMM | 0.25 | 0.25 | 0.26 | 0.23 | 0.26 | 0.01 | 4.00 | 0.23 | 33 | 1,897,452 | 443,002.91 |
| DANGCEM | 334.00 | 334.00 | 334.00 | 0.00 | 334.69 | 61 | 9,270 | 3,102,535.50 | |||
| DANGSUGAR | 55.00 | 55.00 | 55.00 | 0.00 | 53.99 | 259 | 2,566,380 | 138,570,900.10 | |||
| DEAPCAP | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 1 | 50,000 | 15,500.00 | |||
| ELLAHLAKES | 4.08 | 4.08 | 4.08 | 0.00 | 3.98 | 5 | 104,144 | 414,140.16 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.80 | 3 | 103 | 1,627.40 | |||
| ETERNA | 15.80 | 15.80 | 15.00 | 14.80 | 15.00 | -0.80 | -5.06 | 14.84 | 85 | 1,409,860 | 20,926,453.70 |
| ETI | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 27 | 308,985 | 4,943,900.00 |
| ETRANZACT | 9.45 | 9.45 | 9.45 | 0.00 | 8.53 | 7 | 12,971 | 110,612.05 | |||
| FBNH | 16.50 | 16.50 | 16.40 | 16.10 | 16.10 | -0.40 | -2.42 | 16.24 | 212 | 6,411,064 | 104,108,936.30 |
| FCMB | 5.95 | 5.95 | 5.95 | 5.78 | 5.78 | -0.17 | -2.86 | 5.86 | 114 | 2,609,219 | 15,296,052.15 |
| FIDELITYBK | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.99 | 169 | 7,061,185 | 56,449,756.75 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.01 | 31 | 206,072 | 2,887,417.60 | |||
| FLOURMILL | 33.15 | 33.15 | 32.00 | 31.70 | 31.70 | -1.45 | -4.37 | 32.05 | 99 | 1,660,216 | 53,209,785.50 |
| FTNCOCOA | 1.91 | 1.91 | 1.88 | 1.72 | 1.72 | -0.19 | -9.95 | 1.78 | 99 | 15,801,265 | 28,120,698.55 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 8 | 257 | 78,539.20 | |||
| GLAXOSMITH | 11.00 | 11.00 | 11.25 | 11.15 | 11.15 | 0.15 | 1.36 | 11.16 | 47 | 1,587,646 | 17,715,244.75 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 1 | 10 | 34.30 | |||
| GTCO | 35.80 | 35.80 | 35.50 | 34.75 | 34.75 | -1.05 | -2.93 | 35.14 | 378 | 14,176,608 | 498,128,827.25 |
| GUINEAINS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 15 | 3,708,271 | 889,906.34 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.94 | 31 | 48,256 | 3,037,232.35 | |||
| HONYFLOUR | 3.39 | 3.39 | 3.39 | 0.00 | 3.31 | 37 | 534,916 | 1,770,827.36 | |||
| IKEJAHOTEL | 2.75 | 2.75 | 2.99 | 2.75 | 2.99 | 0.24 | 8.73 | 2.85 | 45 | 1,163,749 | 3,313,159.83 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.52 | 8 | 11,396 | 97,145.20 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.53 | 14 | 135,380 | 613,106.50 | |||
| JAIZBANK | 1.63 | 1.63 | 1.63 | 1.60 | 1.63 | 0.00 | 0.00 | 1.61 | 64 | 2,007,271 | 3,236,998.28 |
| JAPAULGOLD | 0.95 | 0.95 | 0.97 | 0.92 | 0.97 | 0.02 | 2.11 | 0.95 | 64 | 10,545,640 | 10,033,728.15 |
| JBERGER | 30.85 | 30.85 | 30.85 | 0.00 | 31.11 | 12 | 12,117 | 377,000.55 | |||
| JOHNHOLT | 1.81 | 1.81 | 1.81 | 0.00 | 1.79 | 16 | 86,163 | 154,151.45 | |||
| LASACO | 2.02 | 2.02 | 1.95 | 1.82 | 1.85 | -0.17 | -8.42 | 1.84 | 88 | 13,560,893 | 25,014,848.88 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 21 | 241,690 | 725,334.40 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 19 | 566,720 | 1,021,545.60 |
| MANSARD | 3.95 | 3.95 | 3.97 | 3.95 | 3.97 | 0.02 | 0.51 | 3.94 | 47 | 1,005,213 | 3,961,747.73 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 4.91 | 25 | 174,483 | 855,948.45 | |||
| MBENEFIT | 0.43 | 0.43 | 0.43 | 0.42 | 0.43 | 0.00 | 0.00 | 0.42 | 17 | 5,169,035 | 2,177,116.70 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.34 | 8 | 89,069 | 297,414.52 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 93.60 | 12 | 13,095 | 1,225,697.00 | |||
| MTNN | 264.50 | 264.50 | 264.50 | 0.00 | 263.12 | 224 | 261,269 | 68,743,990.60 | |||
| MULTIVERSE | 2.85 | 2.85 | 2.95 | 2.95 | 2.95 | 0.10 | 3.51 | 2.95 | 4 | 335,393 | 989,359.85 |
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 23.14 | 44 | 457,252 | 10,581,538.60 | |||
| NASCON | 52.00 | 52.00 | 52.00 | 51.00 | 52.00 | 0.00 | 0.00 | 51.31 | 132 | 4,381,541 | 224,835,079.45 |
| NB | 39.50 | 39.50 | 40.85 | 40.85 | 40.85 | 1.35 | 3.42 | 40.43 | 103 | 870,280 | 35,181,225.75 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 9,428 | 33,657.96 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 1.70 | 6 | 26,307 | 44,720.94 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.07 | 7 | 7,234 | 36,668.08 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1068.61 | 51 | 6,551 | 7,000,471.70 | |||
| NGXGROUP | 22.50 | 22.50 | 22.45 | 22.40 | 22.40 | -0.10 | -0.44 | 22.42 | 31 | 2,560,549 | 57,412,329.75 |
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.04 | 12 | 35,868 | 539,493.30 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.91 | 1.90 | 1.90 | -0.04 | -2.06 | 1.91 | 19 | 697,954 | 1,330,380.86 |
| NSLTECH | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 8 | 1,179,180 | 325,170.40 |
| OANDO | 10.70 | 9.65 | 9.65 | 9.65 | 9.65 | -1.05 | -9.81 | 9.65 | 175 | 8,780,983 | 84,736,485.95 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 237.80 | 21 | 55,090 | 13,100,159.00 | |||
| OMATEK | 0.43 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65 | 0.42 | 37 | 3,563,918 | 1,504,640.97 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 184.14 | 18 | 12,580 | 2,316,535.60 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.45 | 6 | 120,700 | 54,779.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 19.88 | 28 | 313,703 | 6,235,321.20 | |||
| REDSTAREX | 2.94 | 2.94 | 2.94 | 0.00 | 3.01 | 7 | 91,775 | 275,980.35 | |||
| REGALINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.38 | 5 | 87,500 | 33,490.09 | |||
| ROYALEX | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 10 | 356,669 | 183,299.49 |
| RTBRISCOE | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 14 | 636,488 | 260,452.08 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.17 | 6 | 1,180 | 1,378.80 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1654.51 | 19 | 3,648 | 6,035,655.90 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 84.28 | 2 | 1,338 | 112,765.80 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.19 | 4 | 810 | 19,590.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 6 | 70,525 | 27,252.30 | |||
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.28 | 83 | 1,580,712 | 111,093,681.35 | |||
| STERLINGNG | 3.65 | 3.65 | 3.66 | 3.53 | 3.66 | 0.01 | 0.27 | 3.60 | 59 | 1,196,732 | 4,306,093.52 |
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 16 | 1,299,117 | 414,171.39 |
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.99 | 2 | 33,691 | 67,051.10 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 373.30 | 21 | 30,788 | 11,493,032.50 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 15,998 | 40,954.88 | |||
| TRANSCOHOT | 45.90 | 45.90 | 45.90 | 0.00 | 43.35 | 20 | 4,275 | 185,311.04 | |||
| TRANSCORP | 6.16 | 6.16 | 6.05 | 5.91 | 6.00 | -0.16 | -2.60 | 6.00 | 508 | 48,531,463 | 291,182,657.22 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 2,049 | 2,151.45 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.25 | 4 | 4,186 | 9,425.48 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 10.24 | 32 | 127,249 | 1,302,952.90 | |||
| UBA | 17.50 | 17.50 | 17.50 | 17.00 | 17.20 | -0.30 | -1.71 | 17.22 | 547 | 45,716,772 | 787,373,816.30 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.85 | 26 | 227,624 | 1,558,782.80 | |||
| UCAP | 16.50 | 16.50 | 17.35 | 16.05 | 17.35 | 0.85 | 5.15 | 16.55 | 92 | 2,088,471 | 34,561,188.35 |
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.82 | 36 | 177,734 | 2,456,972.65 | |||
| UNITYBNK | 1.00 | 1.00 | 1.08 | 1.01 | 1.01 | 0.01 | 1.00 | 1.03 | 48 | 7,019,841 | 7,220,176.39 |
| UNIVINSURE | 0.22 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55 | 0.22 | 43 | 10,840,741 | 2,392,913.77 |
| UPDC | 1.18 | 1.18 | 1.18 | 0.00 | 1.20 | 8 | 93,501 | 112,474.12 | |||
| UPDCREIT | 3.55 | 3.55 | 3.90 | 3.65 | 3.90 | 0.35 | 9.86 | 3.74 | 43 | 850,511 | 3,180,367.00 |
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.19 | 9 | 135,785 | 296,794.85 | |||
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 24 | 3,638,433 | 915,033.80 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.26 | 13 | 32,754 | 729,106.25 | |||
| WAPCO | 29.20 | 29.20 | 29.65 | 29.30 | 29.60 | 0.40 | 1.37 | 29.46 | 142 | 3,281,179 | 96,657,108.50 |
| WAPIC | 0.61 | 0.61 | 0.65 | 0.65 | 0.65 | 0.04 | 6.56 | 0.65 | 23 | 1,006,531 | 652,250.51 |
| WEMABANK | 5.19 | 5.19 | 5.07 | 4.90 | 5.07 | -0.12 | -2.31 | 5.01 | 58 | 2,744,192 | 13,750,402.37 |
| ZENITHBANK | 32.00 | 32.00 | 32.10 | 31.05 | 31.05 | -0.95 | -2.97 | 31.59 | 567 | 21,575,655 | 681,594,953.60 |
| TOTAL TRANSACTION (114) | 7,014 | 363,919,074 | 4,529,716,572.37 |
