| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.06 | 2.05 | 2.06 | 0.06 | 3.00 | 2.06 | 11 | 459,392 | 945,661.30 |
| ABCTRANS | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -0.07 | -9.72 | 0.68 | 21 | 431,517 | 291,632.63 |
| ACADEMY | 1.78 | 1.78 | 1.78 | 0.00 | 1.94 | 7 | 3,554 | 6,889.50 | |||
| ACCESSCORP | 16.10 | 16.10 | 16.30 | 16.00 | 16.15 | 0.05 | 0.31 | 16.13 | 364 | 15,530,639 | 250,497,562.00 |
| AFRIPRUD | 7.30 | 7.30 | 7.30 | 7.00 | 7.25 | -0.05 | -0.68 | 7.21 | 69 | 1,261,765 | 9,100,324.80 |
| AIICO | 0.70 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 49 | 6,650,353 | 4,667,554.02 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1367.78 | 49 | 135,019 | 184,676,653.70 | |||
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.36 | 6 | 2,766 | 31,425.90 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 6 | 2,528 | 152,438.40 | |||
| BUACEMENT | 94.00 | 94.00 | 94.00 | 0.00 | 91.63 | 87 | 220,441 | 20,199,386.35 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 198.15 | 34 | 12,161 | 2,409,674.10 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 14.15 | 27 | 70,092 | 991,803.65 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.67 | 21 | 289,668 | 5,987,817.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 0.00 | 1.41 | 16 | 277,991 | 391,545.00 | |||
| CHAMPION | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -0.37 | -9.87 | 3.40 | 18 | 454,884 | 1,546,920.44 |
| CHAMS | 1.39 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00 | 0.00 | 1.38 | 64 | 2,154,614 | 2,981,782.02 |
| CHIPLC | 1.18 | 1.18 | 1.18 | 1.07 | 1.12 | -0.06 | -5.08 | 1.09 | 51 | 9,383,675 | 10,252,963.21 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.98 | 30 | 7,664 | 566,963.70 | |||
| CORNERST | 1.55 | 1.55 | 1.55 | 0.00 | 1.60 | 9 | 65,860 | 105,108.85 | |||
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.57 | 3 | 6,000 | 3,420.00 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.58 | 16 | 298,635 | 2,263,167.75 | |||
| CUTIX | 2.45 | 2.45 | 2.44 | 2.35 | 2.44 | -0.01 | -0.41 | 2.34 | 40 | 1,674,600 | 3,917,326.89 |
| CWG | 7.79 | 7.79 | 8.39 | 8.39 | 8.39 | 0.60 | 7.70 | 7.56 | 61 | 645,601 | 4,879,414.71 |
| DAARCOMM | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 12 | 236,149 | 58,777.25 |
| DANGCEM | 340.00 | 340.00 | 340.00 | 0.00 | 311.91 | 133 | 299,308 | 93,357,969.00 | |||
| DANGSUGAR | 55.00 | 55.00 | 56.00 | 55.45 | 56.00 | 1.00 | 1.82 | 55.84 | 237 | 2,349,086 | 131,183,951.95 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 8 | 30,530 | 7,703.10 | |||
| ELLAHLAKES | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -0.08 | -1.96 | 4.00 | 19 | 19,018,766 | 76,074,240.18 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.80 | 3 | 6,398 | 101,088.40 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.91 | 53 | 261,796 | 3,641,335.90 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 15.13 | 22 | 27,532 | 416,655.90 | |||
| ETRANZACT | 9.40 | 9.40 | 9.40 | 0.00 | 8.78 | 11 | 33,650 | 295,425.00 | |||
| FBNH | 16.20 | 16.20 | 16.20 | 16.15 | 16.20 | 0.00 | 0.00 | 16.16 | 153 | 1,758,166 | 28,409,835.95 |
| FCMB | 5.98 | 5.98 | 6.00 | 5.98 | 5.98 | 0.00 | 0.00 | 5.96 | 61 | 1,653,747 | 9,861,410.00 |
| FIDELITYBK | 8.10 | 8.10 | 8.40 | 8.15 | 8.25 | 0.15 | 1.85 | 8.20 | 198 | 35,143,384 | 288,091,679.20 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 14.17 | 21 | 311,587 | 4,415,662.00 | |||
| FLOURMILL | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.50 | -1.52 | 32.61 | 106 | 756,134 | 24,655,222.85 |
| FTNCOCOA | 1.80 | 1.80 | 1.80 | 1.75 | 1.80 | 0.00 | 0.00 | 1.77 | 40 | 1,074,915 | 1,897,746.88 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 6 | 226 | 69,065.60 | |||
| GLAXOSMITH | 11.90 | 11.90 | 12.50 | 11.90 | 12.50 | 0.60 | 5.04 | 12.11 | 47 | 1,769,938 | 21,442,044.75 |
| GTCO | 36.00 | 36.00 | 36.00 | 35.70 | 36.00 | 0.00 | 0.00 | 35.95 | 322 | 7,836,225 | 281,724,691.95 |
| GUINEAINS | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 0.22 | 10 | 1,437,778 | 317,748.94 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.44 | 48 | 37,121 | 2,355,007.50 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.23 | 39 | 759,272 | 2,454,578.32 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 3.02 | 11 | 31,331 | 94,639.71 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.30 | 6 | 6,485 | 53,810.55 | |||
| INTBREW | 4.50 | 4.50 | 4.80 | 4.80 | 4.80 | 0.30 | 6.67 | 4.54 | 34 | 692,717 | 3,141,697.10 |
| JAIZBANK | 1.64 | 1.64 | 1.68 | 1.57 | 1.64 | 0.00 | 0.00 | 1.61 | 50 | 2,425,336 | 3,906,180.31 |
| JAPAULGOLD | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -0.01 | -1.02 | 0.98 | 58 | 5,465,804 | 5,343,759.87 |
| JBERGER | 30.85 | 30.85 | 32.50 | 32.50 | 32.50 | 1.65 | 5.35 | 32.15 | 32 | 350,723 | 11,274,077.75 |
| JOHNHOLT | 1.48 | 1.48 | 1.48 | 0.00 | 1.51 | 5 | 21,972 | 33,143.90 | |||
| LASACO | 1.92 | 1.92 | 1.92 | 0.00 | 1.94 | 13 | 205,727 | 398,759.45 | |||
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.04 | 18 | 111,367 | 338,664.48 | |||
| LINKASSURE | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 | 0.73 | 10 | 492,300 | 359,817.58 |
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.81 | 18 | 851,392 | 1,541,539.76 |
| MANSARD | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 | 4.03 | 42 | 2,706,107 | 10,913,761.90 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.14 | 11 | 92,079 | 473,639.02 | |||
| MBENEFIT | 0.44 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -2.27 | 0.43 | 15 | 3,297,509 | 1,422,925.96 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.93 | 3 | 5,094 | 14,939.27 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 96.64 | 21 | 17,216 | 1,663,787.20 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 249.82 | 305 | 395,217 | 98,732,916.90 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.81 | 7 | 22,072 | 61,969.40 | |||
| NAHCO | 23.40 | 23.40 | 23.85 | 23.85 | 23.85 | 0.45 | 1.92 | 23.29 | 97 | 1,391,767 | 32,419,509.35 |
| NASCON | 49.20 | 49.20 | 52.00 | 52.00 | 52.00 | 2.80 | 5.69 | 51.99 | 52 | 2,783,613 | 144,725,331.20 |
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.08 | 78 | 1,168,249 | 44,486,677.60 | |||
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.55 | 10 | 163,696 | 253,279.47 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.05 | 4 | 20,635 | 104,227.00 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1022.85 | 70 | 12,296 | 12,576,963.30 | |||
| NGXGROUP | 23.50 | 23.50 | 23.50 | 0.00 | 22.73 | 18 | 359,729 | 8,175,927.80 | |||
| NIDF | 108.40 | #DIV/0! | 108.40 | 6 | 13,930 | 1,510,012.00 | |||||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.07 | 14 | 42,475 | 597,421.05 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.97 | 1.85 | 1.97 | 0.07 | 3.68 | 1.91 | 19 | 497,331 | 947,485.68 |
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 3,350 | 1,005.00 | |||
| OANDO | 9.45 | 10.35 | 10.35 | 9.45 | 9.95 | 0.50 | 5.29 | 10.26 | 760 | 75,146,093 | 771,243,732.25 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 237.27 | 45 | 63,124 | 14,977,453.10 | |||
| OMATEK | 0.43 | 0.43 | 0.43 | 0.40 | 0.40 | -0.03 | -6.98 | 0.41 | 26 | 1,395,807 | 571,260.44 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 182.13 | 70 | 254,743 | 46,397,111.70 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 5 | 130,800 | 60,732.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.99 | 56 | 3,377,721 | 67,517,632.70 |
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 3.01 | 9 | 57,831 | 173,987.87 | |||
| REGALINS | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 3 | 1,092,774 | 404,326.38 |
| ROYALEX | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.70 | 0.50 | 11 | 315,440 | 156,865.06 |
| RTBRISCOE | 0.58 | 0.58 | 0.58 | 0.57 | 0.57 | -0.01 | -1.72 | 0.57 | 32 | 2,918,520 | 1,662,243.87 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1724.39 | 25 | 327 | 563,874.20 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 2 | 146 | 14,797.10 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.35 | 1 | 80 | 2,028.00 | |||
| SOVRENINS | 0.39 | 0.39 | 0.41 | 0.37 | 0.41 | 0.02 | 5.13 | 0.37 | 5 | 1,120,101 | 419,035.73 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.59 | 40 | 40,496 | 2,858,640.20 | |||
| STERLINGNG | 3.58 | 3.58 | 3.58 | 3.54 | 3.54 | -0.04 | -1.12 | 3.58 | 479 | 24,430,258 | 87,369,309.52 |
| SUNUASSUR | 0.90 | 0.90 | 0.97 | 0.97 | 0.97 | 0.07 | 7.78 | 0.96 | 7 | 131,722 | 126,889.74 |
| TANTALIZER | 0.29 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 26 | 3,177,634 | 935,455.64 |
| THOMASWY | 1.95 | 1.95 | 2.14 | 1.95 | 2.14 | 0.19 | 9.74 | 1.97 | 24 | 2,088,866 | 4,114,883.70 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 379.94 | 43 | 566,769 | 215,338,856.50 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.19 | 25 | 101,383 | 4,074,722.70 | |||
| TRANSCORP | 6.08 | 6.08 | 6.06 | 5.99 | 6.06 | -0.02 | -0.33 | 6.02 | 204 | 7,815,232 | 47,029,116.86 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.52 | 3 | 29,511 | 74,364.22 | |||
| UACN | 10.80 | 10.80 | 10.80 | 10.20 | 10.80 | 0.00 | 0.00 | 10.51 | 52 | 1,837,195 | 19,299,828.50 |
| UBA | 16.70 | 16.70 | 16.75 | 16.60 | 16.75 | 0.05 | 0.30 | 16.66 | 274 | 9,971,533 | 166,134,616.15 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 7.38 | 29 | 392,250 | 2,892,989.35 | |||
| UCAP | 17.20 | 17.20 | 17.00 | 16.90 | 17.00 | -0.20 | -1.16 | 16.97 | 103 | 2,680,179 | 45,469,541.70 |
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.78 | 38 | 312,315 | 4,302,700.90 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.31 | 2 | 2,700 | 19,725.00 | |||
| UNITYBNK | 0.98 | 0.98 | 1.03 | 1.00 | 1.00 | 0.02 | 2.04 | 1.01 | 64 | 3,989,386 | 4,018,152.84 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 64 | 47,224,732 | 11,202,664.30 |
| UPDC | 1.40 | 1.40 | 1.38 | 1.28 | 1.28 | -0.12 | -8.57 | 1.31 | 50 | 3,411,083 | 4,483,795.53 |
| UPDCREIT | 3.50 | 3.50 | 3.50 | 0.00 | 3.54 | 19 | 66,650 | 236,210.80 | |||
| UPL | 2.18 | 2.18 | 2.15 | 2.13 | 2.15 | -0.03 | -1.38 | 2.12 | 15 | 546,084 | 1,157,072.07 |
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.25 | 13 | 1,152,467 | 291,142.26 |
| VITAFOAM | 22.25 | 22.25 | 24.00 | 23.65 | 24.00 | 1.75 | 7.87 | 22.92 | 52 | 1,279,224 | 29,320,828.85 |
| WAPCO | 29.45 | 29.45 | 29.60 | 29.10 | 29.60 | 0.15 | 0.51 | 29.39 | 103 | 2,709,172 | 79,628,363.55 |
| WAPIC | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 20 | 175,218 | 107,020.55 |
| WEMABANK | 4.23 | 4.23 | 4.65 | 4.23 | 4.65 | 0.42 | 9.93 | 4.54 | 169 | 11,805,339 | 53,626,210.64 |
| ZENITHBANK | 31.90 | 31.90 | 31.90 | 31.80 | 31.90 | 0.00 | 0.00 | 31.87 | 338 | 6,067,315 | 193,376,316.75 |
| TOTAL TRANSACTION (113) | 6,944 | 356,366,866 | 3,744,921,645.32 |
