| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 3 | 1,022 | 2,238.18 | |||
| ABCTRANS | 0.65 | 0.65 | 0.68 | 0.68 | 0.68 | 0.03 | 4.62 | 0.68 | 18 | 29,269,383 | 19,908,218.54 |
| ACADEMY | 1.78 | 1.78 | 1.78 | 0.00 | 1.94 | 4 | 6,480 | 12,549.80 | |||
| ACCESSCORP | 16.05 | 16.05 | 16.05 | 15.95 | 15.95 | -0.10 | -0.62 | 15.97 | 390 | 29,171,807 | 465,977,212.35 |
| AFRIPRUD | 7.05 | 7.05 | 7.05 | 0.00 | 6.75 | 49 | 510,635 | 3,447,845.85 | |||
| AIICO | 0.71 | 0.71 | 0.71 | 0.69 | 0.71 | 0.00 | 0.00 | 0.70 | 47 | 3,779,510 | 2,661,372.20 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1419.34 | 48 | 10,885 | 15,449,480.50 | |||
| BERGER | 11.65 | 11.65 | 11.80 | 11.80 | 11.80 | 0.15 | 1.29 | 11.80 | 18 | 146,778 | 1,731,658.35 |
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 3 | 52,750 | 3,180,825.00 | |||
| BUACEMENT | 94.00 | 94.00 | 103.40 | 94.00 | 103.40 | 9.40 | 10.00 | 96.71 | 175 | 812,401 | 78,569,779.35 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 186.46 | 66 | 84,374 | 15,732,542.80 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 14.93 | 30 | 516,612 | 7,715,259.25 |
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.01 | 8 | 26,010 | 520,337.50 | |||
| CAVERTON | 1.45 | 1.45 | 1.49 | 1.42 | 1.49 | 0.04 | 2.76 | 1.45 | 33 | 1,044,685 | 1,517,183.37 |
| CHAMPION | 3.38 | 3.38 | 3.60 | 3.60 | 3.60 | 0.22 | 6.51 | 3.55 | 18 | 425,529 | 1,511,912.90 |
| CHAMS | 1.32 | 1.32 | 1.35 | 1.28 | 1.28 | -0.04 | -3.03 | 1.34 | 62 | 3,901,884 | 5,221,340.10 |
| CHIPLC | 1.02 | 1.02 | 1.12 | 1.04 | 1.12 | 0.10 | 9.80 | 1.09 | 27 | 3,596,182 | 3,909,837.48 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 72.30 | 36 | 170,492 | 12,326,242.30 | |||
| CORNERST | 1.55 | 1.55 | 1.55 | 0.00 | 1.59 | 18 | 205,147 | 325,356.66 | |||
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.58 | 3 | 452 | 264.32 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.23 | 86 | 2,707,045 | 19,565,720.25 | |||
| CUTIX | 2.44 | 2.44 | 2.39 | 2.28 | 2.39 | -0.05 | -2.05 | 2.28 | 70 | 2,774,959 | 6,324,881.19 |
| CWG | 8.39 | 8.39 | 8.65 | 8.29 | 8.65 | 0.26 | 3.10 | 8.33 | 48 | 1,219,916 | 10,163,618.42 |
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.23 | 17 | 202,485 | 45,673.13 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 311.07 | 136 | 78,518 | 24,424,582.30 | |||
| DANGSUGAR | 56.50 | 56.50 | 58.00 | 58.00 | 58.00 | 1.50 | 2.65 | 57.68 | 279 | 2,874,273 | 165,788,525.60 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 2 | 15,000 | 4,050.00 | |||
| ELLAHLAKES | 3.97 | 3.97 | 3.97 | 0.00 | 3.67 | 9 | 199,450 | 731,314.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 16.89 | 4 | 640 | 10,810.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.61 | 45 | 243,778 | 3,317,901.40 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 15.82 | 22 | 82,847 | 1,310,538.80 | |||
| ETRANZACT | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -0.40 | -4.26 | 8.99 | 13 | 1,053,221 | 9,468,160.92 |
| FBNH | 16.20 | 16.20 | 16.20 | 16.15 | 16.15 | -0.05 | -0.31 | 16.20 | 175 | 3,631,157 | 58,834,371.45 |
| FCMB | 5.90 | 5.90 | 6.00 | 5.88 | 5.90 | 0.00 | 0.00 | 5.90 | 80 | 4,617,585 | 27,264,665.31 |
| FIDELITYBK | 8.40 | 8.40 | 8.30 | 7.80 | 8.30 | -0.10 | -1.19 | 7.87 | 174 | 16,254,570 | 127,986,845.00 |
| FIDSON | 14.85 | 14.85 | 14.85 | 0.00 | 14.35 | 28 | 108,894 | 1,562,853.19 | |||
| FLOURMILL | 32.80 | 32.80 | 32.80 | 0.00 | 32.51 | 110 | 330,060 | 10,728,975.95 | |||
| FTNCOCOA | 1.80 | 1.80 | 1.70 | 1.65 | 1.65 | -0.15 | -8.33 | 1.67 | 48 | 3,226,783 | 5,387,198.44 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 10 | 455 | 139,048.00 | |||
| GLAXOSMITH | 11.40 | 11.40 | 11.50 | 11.30 | 11.30 | -0.10 | -0.88 | 11.38 | 48 | 1,710,207 | 19,460,439.90 |
| GTCO | 36.05 | 36.05 | 35.90 | 35.80 | 35.90 | -0.15 | -0.42 | 35.89 | 260 | 6,742,937 | 242,003,164.20 |
| GUINEAINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 25 | 4,361,215 | 959,428.30 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.35 | 46 | 51,405 | 3,205,113.35 | |||
| HONYFLOUR | 3.12 | 3.12 | 3.12 | 0.00 | 3.19 | 37 | 487,904 | 1,558,700.48 | |||
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 3.03 | 5 | 3,607 | 10,946.51 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.51 | 2 | 1,513 | 12,870.25 | |||
| INTBREW | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -0.20 | -4.17 | 4.59 | 21 | 205,833 | 944,731.80 |
| JAIZBANK | 1.65 | 1.65 | 1.61 | 1.53 | 1.60 | -0.05 | -3.03 | 1.58 | 113 | 5,729,374 | 9,034,495.94 |
| JAPAULGOLD | 0.98 | 0.98 | 0.97 | 0.95 | 0.97 | -0.01 | -1.02 | 0.97 | 69 | 5,122,961 | 4,946,032.17 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 31.33 | 22 | 23,244 | 728,143.95 | |||
| JOHNHOLT | 1.48 | 1.48 | 1.60 | 1.60 | 1.60 | 0.12 | 8.11 | 1.57 | 11 | 176,586 | 277,172.64 |
| LASACO | 1.90 | 1.90 | 1.97 | 1.94 | 1.97 | 0.07 | 3.68 | 1.96 | 18 | 483,576 | 948,015.57 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.21 | 8 | 8,820 | 28,347.25 | |||
| LINKASSURE | 0.75 | 0.75 | 0.78 | 0.78 | 0.78 | 0.03 | 4.00 | 0.78 | 14 | 352,283 | 275,637.33 |
| LIVESTOCK | 1.80 | 1.80 | 1.85 | 1.80 | 1.85 | 0.05 | 2.78 | 1.82 | 20 | 928,555 | 1,689,025.39 |
| MANSARD | 4.00 | 4.00 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 4.04 | 42 | 1,830,365 | 7,386,357.15 |
| MAYBAKER | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.19 | 15 | 164,748 | 854,615.30 |
| MBENEFIT | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 13 | 785,128 | 336,659.76 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.04 | 1 | 1,000 | 3,040.00 | |||
| MRS | 104.00 | 104.00 | 109.95 | 109.95 | 109.95 | 5.95 | 5.72 | 106.12 | 60 | 291,464 | 30,929,229.45 |
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 250.03 | 325 | 747,204 | 186,823,385.00 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.97 | 8 | 156,284 | 463,573.91 | |||
| NAHCO | 23.40 | 23.40 | 23.85 | 23.35 | 23.85 | 0.45 | 1.92 | 23.39 | 105 | 9,878,333 | 231,025,625.75 |
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 53.18 | 69 | 171,298 | 9,110,387.80 | |||
| NB | 38.50 | 38.50 | 42.00 | 39.90 | 42.00 | 3.50 | 9.09 | 40.44 | 119 | 1,386,570 | 56,073,893.65 |
| NEIMETH | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -0.13 | -7.74 | 1.55 | 16 | 606,782 | 941,206.25 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 9 | 52,290 | 261,263.10 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1019.25 | 72 | 20,573 | 20,968,977.50 | |||
| NGXGROUP | 23.50 | 23.50 | 23.10 | 22.55 | 22.55 | -0.95 | -4.04 | 22.76 | 41 | 494,711 | 11,258,844.75 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 119.20 | 1 | 1,000 | 119,200.00 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.05 | 11 | 10,593 | 148,814.00 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.86 | 11 | 171,231 | 319,344.88 | |||
| NSLTECH | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 3 | 306,000 | 91,580.00 |
| OANDO | 9.00 | 9.00 | 9.90 | 8.50 | 9.20 | 0.20 | 2.22 | 9.34 | 528 | 27,090,403 | 252,976,072.55 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 236.71 | 63 | 718,239 | 170,016,913.30 | |||
| OMATEK | 0.44 | 0.44 | 0.45 | 0.42 | 0.45 | 0.01 | 2.27 | 0.44 | 34 | 2,659,158 | 1,163,094.59 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 181.32 | 46 | 117,212 | 21,252,842.90 | |||
| PRESTIGE | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.45 | 2 | 101,000 | 45,540.00 |
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 19.88 | 52 | 469,968 | 9,342,157.70 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 3.16 | 4 | 35,764 | 112,991.24 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 5 | 10,681 | 3,832.76 | |||
| ROYALEX | 0.52 | 0.52 | 0.54 | 0.50 | 0.50 | -0.02 | -3.85 | 0.52 | 13 | 1,033,000 | 539,430.00 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 18 | 172,277 | 89,584.04 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1695.80 | 28 | 3,239 | 5,492,693.90 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 2 | 19 | 1,925.65 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.41 | 4 | 2,500 | 61,025.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 6 | 350,400 | 134,789.50 |
| STANBIC | 80.00 | 80.00 | 80.00 | 0.00 | 72.62 | 68 | 104,363 | 7,579,144.75 | |||
| STERLINGNG | 3.50 | 3.50 | 3.50 | 3.43 | 3.43 | -0.07 | -2.00 | 3.47 | 96 | 1,486,802 | 5,162,554.42 |
| SUNUASSUR | 0.97 | 0.97 | 1.05 | 1.00 | 1.04 | 0.07 | 7.22 | 1.03 | 18 | 1,184,490 | 1,223,165.06 |
| TANTALIZER | 0.29 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 0.30 | 19 | 824,900 | 245,790.00 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 2.25 | 4 | 2,065 | 4,636.99 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 368.40 | 30 | 5,269 | 1,941,074.10 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.36 | 15 | 7,255 | 292,807.61 | |||
| TRANSCORP | 6.03 | 6.03 | 6.63 | 6.04 | 6.10 | 0.07 | 1.16 | 6.30 | 289 | 23,735,191 | 149,510,157.29 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.17 | 5 | 8,328 | 18,062.50 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.49 | 34 | 65,611 | 688,183.00 | |||
| UBA | 17.20 | 17.20 | 17.20 | 17.05 | 17.20 | 0.00 | 0.00 | 17.16 | 372 | 23,751,589 | 407,671,210.30 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.99 | 14 | 20,285 | 141,727.70 | |||
| UCAP | 16.95 | 16.95 | 16.90 | 16.80 | 16.90 | -0.05 | -0.29 | 16.89 | 100 | 1,456,020 | 24,585,604.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 2 | 54 | 2,173.50 | |||
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.51 | 52 | 501,379 | 6,773,813.20 | |||
| UNITYBNK | 0.99 | 0.99 | 0.99 | 0.96 | 0.96 | -0.03 | -3.03 | 0.98 | 40 | 1,326,635 | 1,296,661.35 |
| UNIVINSURE | 0.23 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35 | 0.24 | 32 | 6,691,412 | 1,620,248.88 |
| UPDC | 1.29 | 1.29 | 1.37 | 1.30 | 1.37 | 0.08 | 6.20 | 1.33 | 37 | 2,803,088 | 3,729,607.16 |
| UPDCREIT | 3.50 | 3.50 | 3.55 | 3.55 | 3.55 | 0.05 | 1.43 | 3.55 | 18 | 176,001 | 625,661.90 |
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.20 | 12 | 106,439 | 234,612.39 | |||
| VERITASKAP | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 9 | 509,117 | 131,272.59 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 264.50 | 142 | 363,026 | 96,020,265.60 | |||
| VITAFOAM | 24.00 | 24.00 | 23.30 | 21.90 | 23.30 | -0.70 | -2.92 | 22.06 | 41 | 690,736 | 15,237,679.80 |
| WAPCO | 29.50 | 29.50 | 29.55 | 29.50 | 29.55 | 0.05 | 0.17 | 29.58 | 123 | 2,204,909 | 65,223,681.70 |
| WAPIC | 0.61 | 0.61 | 0.64 | 0.61 | 0.64 | 0.03 | 4.92 | 0.63 | 22 | 1,527,964 | 964,012.04 |
| WEMABANK | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.05 | -1.04 | 4.70 | 77 | 1,539,220 | 7,238,162.07 |
| ZENITHBANK | 32.00 | 32.00 | 32.10 | 31.95 | 31.95 | -0.05 | -0.16 | 31.98 | 371 | 7,759,039 | 248,143,655.80 |
| TOTAL TRANSACTION (114) | 6,899 | 268,435,295 | 3,463,517,972.71 |
