| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 4 | 2,115 | 4,335.75 | |||
| ABCTRANS | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -0.07 | -8.86 | 0.72 | 19 | 699,571 | 506,377.92 |
| ACADEMY | 1.78 | 1.78 | 1.78 | 0.00 | 1.93 | 8 | 67,670 | 130,421.50 | |||
| ACCESSCORP | 16.05 | 16.05 | 16.20 | 16.05 | 16.10 | 0.05 | 0.31 | 16.14 | 374 | 15,480,059 | 249,847,720.50 |
| AFRIPRUD | 6.70 | 6.70 | 7.30 | 6.70 | 7.30 | 0.60 | 8.96 | 7.03 | 73 | 2,596,996 | 18,264,285.40 |
| AIICO | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.01 | 1.45 | 0.70 | 35 | 5,180,092 | 3,626,119.11 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1350.53 | 45 | 91,472 | 123,535,928.70 | |||
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.55 | 17 | 57,754 | 667,318.75 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 30 | 143,775 | 8,669,752.50 | |||
| BUACEMENT | 94.00 | 94.00 | 94.00 | 0.00 | 92.66 | 179 | 365,682 | 33,885,536.00 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 200.65 | 43 | 17,341 | 3,479,400.90 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 14.93 | 25 | 32,177 | 480,531.80 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.17 | 11 | 10,397 | 209,725.65 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 0.00 | 1.43 | 10 | 179,727 | 256,642.80 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.46 | 18 | 110,502 | 382,878.55 | |||
| CHAMS | 1.31 | 1.31 | 1.40 | 1.34 | 1.39 | 0.08 | 6.11 | 1.36 | 87 | 14,990,095 | 20,345,662.52 |
| CHIPLC | 1.25 | 1.16 | 1.29 | 1.13 | 1.18 | -0.07 | -5.60 | 1.17 | 114 | 25,125,686 | 29,423,564.97 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 72.95 | 42 | 125,787 | 9,176,160.70 | |||
| CORNERST | 1.50 | 1.50 | 1.55 | 1.35 | 1.55 | 0.05 | 3.33 | 1.49 | 21 | 1,629,523 | 2,426,813.20 |
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.60 | 3 | 3,100 | 1,860.00 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.69 | 12 | 56,001 | 430,453.75 | |||
| CUTIX | 2.45 | 2.45 | 2.45 | 0.00 | 2.31 | 15 | 185,406 | 428,161.96 | |||
| CWG | 7.79 | 7.79 | 7.79 | 0.00 | 7.05 | 40 | 735,759 | 5,186,904.58 | |||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.22 | 8 | 49,010 | 10,742.20 | |||
| DANGCEM | 340.00 | 340.00 | 340.00 | 0.00 | 334.02 | 73 | 316,137 | 105,594,620.80 | |||
| DANGSUGAR | 54.15 | 54.15 | 56.00 | 54.50 | 55.00 | 0.85 | 1.57 | 54.72 | 254 | 4,715,084 | 258,031,583.50 |
| ELLAHLAKES | 4.08 | 4.08 | 4.08 | 0.00 | 3.97 | 7 | 230,240 | 914,074.80 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.80 | 3 | 1,285 | 20,303.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.85 | 47 | 246,943 | 3,419,791.10 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 15.20 | 24 | 149,164 | 2,267,324.30 | |||
| ETRANZACT | 9.40 | 9.40 | 9.40 | 0.00 | 8.58 | 11 | 70,973 | 608,862.19 | |||
| FBNH | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | -0.05 | -0.31 | 16.20 | 135 | 22,019,742 | 356,734,289.65 |
| FCMB | 6.00 | 6.00 | 5.98 | 5.95 | 5.98 | -0.02 | -0.33 | 5.93 | 75 | 1,632,461 | 9,676,879.81 |
| FIDELITYBK | 8.40 | 8.40 | 8.40 | 8.10 | 8.10 | -0.30 | -3.57 | 8.36 | 208 | 31,689,402 | 264,857,299.05 |
| FIDSON | 14.86 | 14.86 | 14.50 | 14.20 | 14.50 | -0.36 | -2.42 | 14.23 | 46 | 389,375 | 5,542,163.47 |
| FLOURMILL | 32.60 | 32.60 | 33.00 | 33.00 | 33.00 | 0.40 | 1.23 | 32.81 | 110 | 1,957,590 | 64,222,551.05 |
| FTNCOCOA | 1.66 | 1.66 | 1.80 | 1.67 | 1.80 | 0.14 | 8.43 | 1.71 | 64 | 4,518,668 | 7,744,679.92 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 4 | 144 | 44,006.40 | |||
| GLAXOSMITH | 11.40 | 11.40 | 11.90 | 11.75 | 11.90 | 0.50 | 4.39 | 11.66 | 32 | 809,749 | 9,440,822.05 |
| GTCO | 35.20 | 35.20 | 36.20 | 35.35 | 36.00 | 0.80 | 2.27 | 35.94 | 404 | 24,632,579 | 885,386,471.65 |
| GUINEAINS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 29 | 13,910,769 | 3,067,797.58 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.90 | 53 | 91,439 | 5,751,960.55 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.26 | 3.25 | 3.25 | -0.05 | -1.52 | 3.27 | 30 | 550,258 | 1,796,682.56 |
| IKEJAHOTEL | 3.50 | 3.50 | 3.18 | 3.15 | 3.15 | -0.35 | -10.00 | 3.17 | 28 | 840,527 | 2,664,335.87 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.62 | 6 | 2,490 | 21,462.50 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.48 | 11 | 31,149 | 139,600.50 | |||
| JAIZBANK | 1.63 | 1.63 | 1.65 | 1.51 | 1.64 | 0.01 | 0.61 | 1.59 | 80 | 6,426,268 | 10,200,828.96 |
| JAPAULGOLD | 0.95 | 0.95 | 0.98 | 0.95 | 0.98 | 0.03 | 3.16 | 0.97 | 42 | 2,517,637 | 2,432,500.61 |
| JBERGER | 30.85 | 30.85 | 30.85 | 0.00 | 31.76 | 26 | 92,896 | 2,950,203.60 | |||
| JOHNHOLT | 1.48 | 1.48 | 1.48 | 0.00 | 1.51 | 5 | 27,319 | 41,132.12 | |||
| LASACO | 1.85 | 1.85 | 1.92 | 1.92 | 1.92 | 0.07 | 3.78 | 1.92 | 22 | 481,698 | 923,295.85 |
| LEARNAFRCA | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -0.10 | -3.03 | 3.19 | 13 | 325,230 | 1,038,496.83 |
| LINKASSURE | 0.72 | 0.72 | 0.72 | 0.00 | 0.75 | 13 | 83,681 | 63,106.94 | |||
| LIVESTOCK | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.03 | -1.64 | 1.80 | 51 | 2,132,250 | 3,838,571.39 |
| MANSARD | 4.01 | 4.01 | 4.15 | 4.00 | 4.00 | -0.01 | -0.25 | 4.04 | 54 | 2,658,253 | 10,740,866.24 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.01 | 12 | 55,481 | 277,975.30 | |||
| MBENEFIT | 0.43 | 0.43 | 0.44 | 0.43 | 0.44 | 0.01 | 2.33 | 0.43 | 16 | 3,435,200 | 1,486,442.56 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.34 | 1 | 9,897 | 33,055.98 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.38 | 3 | 4,500 | 10,725.00 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 93.73 | 11 | 5,230 | 490,212.30 | |||
| MTNN | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -10.00 | -3.85 | 252.19 | 376 | 1,267,094 | 319,542,869.10 |
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.85 | 5 | 12,218 | 34,871.70 | |||
| NAHCO | 23.85 | 23.85 | 23.40 | 23.00 | 23.40 | -0.45 | -1.89 | 23.00 | 109 | 2,564,055 | 58,978,135.80 |
| NASCON | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.00 | 0.00 | 49.22 | 76 | 5,196,257 | 255,752,750.10 |
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.65 | 62 | 158,331 | 6,119,816.30 | |||
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.59 | 13 | 307,245 | 489,752.32 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.25 | 13 | 115,060 | 604,322.97 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1028.08 | 92 | 69,635 | 71,590,349.60 | |||
| NGXGROUP | 24.40 | 24.40 | 23.50 | 22.50 | 23.50 | -0.90 | -3.69 | 22.77 | 29 | 1,305,973 | 29,731,904.10 |
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.99 | 11 | 55,993 | 839,073.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.85 | 10 | 67,903 | 125,848.89 | |||
| NSLTECH | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 9 | 1,000,000 | 280,000.00 |
| OANDO | 8.60 | 9.45 | 9.45 | 9.45 | 9.45 | 0.85 | 9.88 | 9.45 | 154 | 15,549,711 | 146,944,768.95 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 240.69 | 27 | 75,129 | 18,082,988.50 | |||
| OMATEK | 0.43 | 0.43 | 0.44 | 0.40 | 0.43 | 0.00 | 0.00 | 0.41 | 34 | 2,510,335 | 1,024,162.09 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 181.48 | 47 | 56,551 | 10,263,048.10 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.45 | 1 | 2,000 | 900.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.92 | 76 | 3,118,352 | 62,118,417.30 |
| REDSTAREX | 2.65 | 2.65 | 2.91 | 2.91 | 2.91 | 0.26 | 9.81 | 2.91 | 23 | 731,395 | 2,125,443.63 |
| REGALINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.35 | 10 | 188,829 | 66,633.61 | |||
| ROYALEX | 0.50 | 0.50 | 0.47 | 0.45 | 0.46 | -0.04 | -8.00 | 0.46 | 13 | 819,388 | 380,065.43 |
| RTBRISCOE | 0.53 | 0.53 | 0.58 | 0.48 | 0.58 | 0.05 | 9.43 | 0.55 | 34 | 855,175 | 466,396.53 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 1 | 111 | 139.86 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1691.32 | 15 | 172 | 290,906.50 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 1 | 20 | 2,027.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.31 | 5 | 1,810 | 47,615.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.39 | 0.39 | 0.39 | 0.01 | 2.63 | 0.39 | 4 | 841,096 | 327,965.94 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.89 | 67 | 287,562 | 20,385,707.15 | |||
| STERLINGNG | 3.68 | 3.68 | 3.60 | 3.55 | 3.58 | -0.10 | -2.72 | 3.58 | 47 | 1,299,697 | 4,652,879.52 |
| SUNUASSUR | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 5 | 197,770 | 178,278.30 |
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 10 | 360,939 | 104,784.09 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 373.07 | 25 | 12,080 | 4,506,680.20 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 200 | 512.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.35 | 55 | 738,533 | 31,274,344.20 | |||
| TRANSCORP | 5.99 | 5.99 | 6.10 | 5.94 | 6.08 | 0.09 | 1.50 | 6.02 | 197 | 5,847,462 | 35,172,736.53 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.15 | 1 | 720 | 828.00 | |||
| TRIPPLEG | 2.17 | 2.17 | 2.38 | 2.38 | 2.38 | 0.21 | 9.68 | 2.37 | 4 | 250,000 | 592,617.40 |
| UACN | 10.85 | 10.85 | 10.80 | 10.05 | 10.80 | -0.05 | -0.46 | 10.52 | 49 | 1,020,166 | 10,736,783.95 |
| UBA | 16.60 | 16.60 | 16.70 | 16.60 | 16.70 | 0.10 | 0.60 | 16.63 | 349 | 15,146,955 | 251,892,639.10 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.81 | 17 | 95,290 | 648,853.10 | |||
| UCAP | 16.35 | 16.35 | 17.20 | 16.40 | 17.20 | 0.85 | 5.20 | 16.93 | 82 | 1,509,411 | 25,548,141.55 |
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.72 | 33 | 39,862 | 546,900.60 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 54 | 394.20 | |||
| UNITYBNK | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | -0.02 | -2.00 | 1.00 | 52 | 7,645,625 | 7,607,929.25 |
| UNIVINSURE | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.24 | 55 | 336,294,083 | 80,457,031.52 |
| UPDC | 1.29 | 1.29 | 1.40 | 1.30 | 1.40 | 0.11 | 8.53 | 1.37 | 45 | 6,030,431 | 8,247,226.18 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 3.50 | 3.50 | -0.05 | -1.41 | 3.51 | 32 | 513,561 | 1,804,338.75 |
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.19 | 3 | 11,218 | 24,531.24 | |||
| VERITASKAP | 0.24 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17 | 0.24 | 14 | 6,034,123 | 1,466,850.02 |
| VITAFOAM | 22.25 | 22.25 | 22.25 | 0.00 | 22.34 | 28 | 68,092 | 1,521,402.75 | |||
| WAPCO | 29.50 | 29.50 | 29.55 | 29.30 | 29.45 | -0.05 | -0.17 | 29.33 | 141 | 3,482,673 | 102,132,351.90 |
| WAPIC | 0.64 | 0.64 | 0.66 | 0.62 | 0.62 | -0.02 | -3.13 | 0.64 | 36 | 945,043 | 601,835.60 |
| WEMABANK | 4.70 | 4.70 | 4.60 | 4.23 | 4.23 | -0.47 | -10.00 | 4.32 | 296 | 24,016,340 | 103,813,520.49 |
| ZENITHBANK | 31.50 | 31.50 | 32.00 | 31.50 | 31.90 | 0.40 | 1.27 | 31.76 | 498 | 12,036,233 | 382,329,952.35 |
| TOTAL TRANSACTION (114) | 6,629 | 655,751,366 | 4,596,333,498.45 |
