| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 3 | 1,522 | 3,120.10 | |||
| ABCTRANS | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 | -2.60 | 0.75 | 27 | 887,257 | 668,718.11 |
| ACADEMY | 1.89 | 1.89 | 1.89 | 0.00 | 1.97 | 12 | 269,599 | 530,102.11 | |||
| ACCESSCORP | 15.55 | 15.55 | 15.75 | 15.45 | 15.50 | -0.05 | -0.32 | 15.49 | 631 | 45,877,960 | 710,626,952.55 |
| AFRIPRUD | 6.50 | 6.50 | 6.40 | 6.30 | 6.30 | -0.20 | -3.08 | 6.33 | 53 | 812,228 | 5,144,106.50 |
| AIICO | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.01 | 1.45 | 0.70 | 35 | 762,432 | 533,240.23 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1379.47 | 41 | 30,903 | 42,629,711.70 | |||
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.68 | 34 | 268,520 | 3,137,634.40 | |||
| BETAGLAS | 51.30 | 51.30 | 56.20 | 51.35 | 56.20 | 4.90 | 9.55 | 53.10 | 44 | 370,843 | 19,692,307.75 |
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 85.82 | 55 | 283,842 | 24,360,265.15 | |||
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 186.00 | 30 | 13,605 | 2,530,572.20 | |||
| CADBURY | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 0.00 | 15.61 | 34 | 338,736 | 5,289,045.60 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.55 | 11 | 17,250 | 354,516.60 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 0.00 | 1.38 | 16 | 57,886 | 79,879.04 | |||
| CHAMPION | 3.60 | 3.60 | 3.75 | 3.70 | 3.75 | 0.15 | 4.17 | 3.68 | 25 | 1,143,176 | 4,201,306.55 |
| CHAMS | 1.39 | 1.39 | 1.39 | 1.30 | 1.39 | 0.00 | 0.00 | 1.33 | 98 | 10,350,893 | 13,798,894.36 |
| CHIPLC | 1.10 | 1.10 | 1.21 | 1.03 | 1.15 | 0.05 | 4.55 | 1.14 | 55 | 9,596,013 | 10,978,257.90 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 76.30 | 66 | 112,307 | 8,568,584.00 | |||
| CORNERST | 1.65 | 1.65 | 1.81 | 1.78 | 1.78 | 0.13 | 7.88 | 1.80 | 46 | 7,679,856 | 13,833,124.15 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.65 | 10 | 158,200 | 102,208.90 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.67 | 15 | 71,931 | 551,795.55 | |||
| CUTIX | 2.35 | 2.35 | 2.45 | 2.36 | 2.37 | 0.02 | 0.85 | 2.39 | 25 | 719,259 | 1,721,344.45 |
| CWG | 7.20 | 7.20 | 7.90 | 7.00 | 7.90 | 0.70 | 9.72 | 7.34 | 45 | 1,386,836 | 10,176,985.54 |
| DAARCOMM | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.26 | 9 | 146,159 | 38,303.76 |
| DANGCEM | 334.00 | 334.00 | 334.00 | 0.00 | 336.02 | 89 | 134,648 | 45,243,783.80 | |||
| DANGSUGAR | 55.00 | 55.00 | 51.70 | 51.70 | 51.70 | -3.30 | -6.00 | 51.84 | 329 | 2,434,114 | 126,190,985.00 |
| DEAPCAP | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 3 | 303,000 | 87,930.00 |
| ELLAHLAKES | 4.08 | 4.08 | 4.08 | 0.00 | 3.98 | 2 | 1,010 | 4,016.80 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 14.62 | 68 | 472,821 | 6,911,883.15 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.00 | 29 | 209,731 | 3,356,536.25 | |||
| ETRANZACT | 9.45 | 9.45 | 9.45 | 0.00 | 8.55 | 5 | 6,655 | 56,900.25 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.47 | 4 | 30,744 | 106,604.00 | |||
| FBNH | 16.10 | 16.10 | 16.45 | 16.05 | 16.05 | -0.05 | -0.31 | 16.23 | 199 | 2,114,231 | 34,322,493.40 |
| FCMB | 5.78 | 5.78 | 5.95 | 5.80 | 5.90 | 0.12 | 2.08 | 5.88 | 103 | 2,815,973 | 16,566,874.67 |
| FIDELITYBK | 8.00 | 8.00 | 8.20 | 7.95 | 8.20 | 0.20 | 2.50 | 8.00 | 192 | 9,256,589 | 74,051,577.65 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 13.99 | 19 | 82,589 | 1,155,761.00 | |||
| FLOURMILL | 31.70 | 31.70 | 32.90 | 31.70 | 31.70 | 0.00 | 0.00 | 32.28 | 87 | 1,216,341 | 39,266,072.60 |
| FTNCOCOA | 1.72 | 1.72 | 1.78 | 1.55 | 1.55 | -0.17 | -9.88 | 1.62 | 71 | 7,316,447 | 11,819,771.97 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 18 | 177,074 | 54,113,814.40 | |||
| GLAXOSMITH | 11.15 | 11.15 | 11.15 | 0.00 | 11.41 | 49 | 1,032,890 | 11,784,750.90 | |||
| GTCO | 34.75 | 34.75 | 35.00 | 34.50 | 34.50 | -0.25 | -0.72 | 34.77 | 316 | 9,354,819 | 325,224,686.95 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 13 | 414,924 | 97,850.26 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.62 | 52 | 12,831 | 803,514.60 | |||
| HONYFLOUR | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.09 | -2.65 | 3.28 | 28 | 533,158 | 1,749,389.23 |
| IKEJAHOTEL | 2.99 | 2.99 | 3.19 | 2.84 | 3.19 | 0.20 | 6.69 | 3.01 | 61 | 2,699,941 | 8,131,627.60 |
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.50 | 23 | 279,646 | 1,257,349.05 | |||
| JAIZBANK | 1.63 | 1.63 | 1.64 | 1.55 | 1.55 | -0.08 | -4.91 | 1.61 | 68 | 2,943,422 | 4,724,540.93 |
| JAPAULGOLD | 0.97 | 0.97 | 0.97 | 0.95 | 0.97 | 0.00 | 0.00 | 0.96 | 67 | 8,901,768 | 8,587,482.84 |
| JBERGER | 30.85 | 30.85 | 30.85 | 0.00 | 30.81 | 24 | 52,429 | 1,615,196.25 | |||
| JOHNHOLT | 1.81 | 1.81 | 1.64 | 1.64 | 1.64 | -0.17 | -9.39 | 1.64 | 11 | 265,322 | 436,222.62 |
| LASACO | 1.85 | 1.85 | 1.87 | 1.81 | 1.81 | -0.04 | -2.16 | 1.83 | 79 | 10,819,118 | 19,783,231.72 |
| LEARNAFRCA | 3.20 | 3.20 | 3.30 | 3.30 | 3.30 | 0.10 | 3.13 | 3.20 | 13 | 162,537 | 519,996.43 |
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.80 | 2 | 13,300 | 10,680.00 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.82 | 14 | 314,300 | 571,616.00 |
| MANSARD | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -0.13 | -3.27 | 3.87 | 42 | 620,812 | 2,401,824.65 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.16 | 9 | 25,596 | 132,058.86 | |||
| MBENEFIT | 0.43 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 22 | 4,405,400 | 1,870,342.00 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.32 | 6 | 37,677 | 124,944.98 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.30 | 6 | 8,132 | 18,703.60 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 93.65 | 8 | 822 | 76,976.80 | |||
| MTNN | 264.50 | 264.50 | 264.50 | 0.00 | 261.93 | 316 | 730,156 | 191,249,985.80 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.90 | 11 | 92,425 | 268,281.85 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.36 | 97 | 2,644,243 | 59,132,849.05 | |||
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 47.87 | 68 | 398,864 | 19,092,786.05 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 38.85 | 80 | 451,293 | 17,532,357.75 | |||
| NEIMETH | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.02 | -1.18 | 1.69 | 13 | 248,498 | 420,160.29 |
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.03 | 13 | 95,388 | 480,255.09 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 555.00 | 1 | 2 | 1,110.00 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1073.96 | 40 | 9,545 | 10,250,973.00 | |||
| NGXGROUP | 22.40 | 22.40 | 22.40 | 0.00 | 22.94 | 20 | 238,334 | 5,466,880.40 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.09 | 10 | 34,570 | 487,254.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 8 | 291,898 | 554,604.40 |
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 6 | 48,253 | 14,025.84 | |||
| OANDO | 9.65 | 8.70 | 8.70 | 8.70 | 8.70 | -0.95 | -9.84 | 8.70 | 83 | 1,398,328 | 12,165,453.60 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 237.32 | 34 | 54,641 | 12,967,268.70 | |||
| OMATEK | 0.41 | 0.41 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00 | 0.42 | 29 | 1,058,093 | 442,036.81 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 182.68 | 40 | 67,791 | 12,384,168.20 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.45 | 5 | 21,000 | 9,538.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 19.83 | 80 | 1,426,725 | 28,297,908.00 | |||
| REDSTAREX | 2.94 | 2.94 | 2.94 | 0.00 | 2.98 | 9 | 152,202 | 453,001.50 | |||
| REGALINS | 0.38 | 0.38 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26 | 0.35 | 5 | 800,500 | 284,174.99 |
| ROYALEX | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 4 | 293,021 | 149,440.71 |
| RTBRISCOE | 0.41 | 0.41 | 0.45 | 0.41 | 0.45 | 0.04 | 9.76 | 0.43 | 39 | 3,406,002 | 1,455,968.81 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.16 | 7 | 19,186 | 22,308.14 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1653.36 | 22 | 51,017 | 84,349,622.30 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 85.38 | 6 | 25,775 | 2,200,616.75 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 5 | 10,200 | 233,070.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63 | 0.37 | 5 | 182,130 | 67,388.10 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.22 | 63 | 270,162 | 18,970,333.50 | |||
| STERLINGNG | 3.66 | 3.66 | 3.66 | 3.50 | 3.66 | 0.00 | 0.00 | 3.56 | 77 | 4,293,702 | 15,264,271.97 |
| SUNUASSUR | 0.96 | 0.96 | 0.96 | 0.00 | 0.90 | 12 | 14,119 | 12,721.53 | |||
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 8 | 217,600 | 69,483.00 | |||
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.80 | 9 | 27,400 | 49,381.56 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 382.36 | 58 | 35,097 | 13,419,643.10 | |||
| TRANSCOHOT | 45.90 | 45.90 | 44.40 | 44.40 | 44.40 | -1.50 | -3.27 | 43.29 | 18 | 160,544 | 6,950,079.39 |
| TRANSCORP | 6.00 | 6.12 | 6.12 | 5.90 | 5.98 | -0.02 | -0.33 | 5.97 | 309 | 15,728,483 | 93,924,397.38 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 4 | 20,707 | 44,934.19 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 10.31 | 32 | 230,997 | 2,382,082.45 | |||
| UBA | 16.70 | 16.70 | 16.70 | 15.75 | 16.10 | -0.60 | -3.59 | 16.15 | 412 | 17,294,256 | 279,315,601.50 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.78 | 26 | 223,495 | 1,514,723.30 | |||
| UCAP | 17.35 | 17.35 | 16.60 | 16.10 | 16.10 | -1.25 | -7.20 | 16.23 | 120 | 2,665,330 | 43,247,671.95 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 1,526 | 55,851.60 | |||
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.72 | 59 | 817,765 | 11,223,712.60 | |||
| UNITYBNK | 1.01 | 1.01 | 1.01 | 0.91 | 1.00 | -0.01 | -0.99 | 0.97 | 104 | 19,735,669 | 19,239,170.89 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 39 | 14,086,295 | 3,090,315.50 |
| UPDC | 1.18 | 1.18 | 1.20 | 1.18 | 1.18 | 0.00 | 0.00 | 1.19 | 19 | 1,817,745 | 2,157,593.74 |
| UPDCREIT | 3.90 | 3.90 | 3.90 | 0.00 | 3.67 | 25 | 75,162 | 275,844.65 | |||
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.26 | 9 | 127,072 | 287,334.97 | |||
| VERITASKAP | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.26 | 16 | 2,718,465 | 693,758.46 |
| VITAFOAM | 24.70 | 24.70 | 22.25 | 22.25 | 22.25 | -2.45 | -9.92 | 22.30 | 24 | 1,409,480 | 31,429,336.40 |
| WAPCO | 29.60 | 29.60 | 29.40 | 29.35 | 29.40 | -0.20 | -0.68 | 29.47 | 120 | 1,926,028 | 56,756,455.05 |
| WAPIC | 0.65 | 0.65 | 0.64 | 0.61 | 0.64 | -0.01 | -1.54 | 0.61 | 34 | 1,323,967 | 813,229.63 |
| WEMABANK | 5.07 | 5.07 | 5.02 | 4.75 | 4.97 | -0.10 | -1.97 | 4.86 | 80 | 2,155,964 | 10,487,761.29 |
| ZENITHBANK | 31.05 | 31.05 | 31.45 | 31.00 | 31.30 | 0.25 | 0.81 | 31.12 | 531 | 21,116,930 | 657,222,084.75 |
| TOTAL TRANSACTION (114) | 6,816 | 273,572,064 | 3,412,060,230.89 |
