| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.06 | 3 | 230 | 473.80 | |||
| ABCTRANS | 0.80 | 0.80 | 0.80 | 0.00 | 0.79 | 13 | 51,550 | 40,539.00 | |||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.75 | 8 | 171,460 | 300,785.60 | |||
| ACCESSCORP | 16.35 | 16.35 | 16.50 | 16.05 | 16.45 | 0.10 | 0.61 | 16.38 | 259 | 11,240,554 | 184,100,252.70 |
| AFRIPRUD | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.73 | 59 | 1,309,286 | 8,813,975.65 |
| AIICO | 0.67 | 0.67 | 0.71 | 0.70 | 0.70 | 0.03 | 4.48 | 0.70 | 43 | 875,323 | 616,063.72 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 12 | 4,510 | 6,945,851.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.05 | 2 | 60 | 423.00 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 11.57 | 6 | 3,356 | 38,844.25 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 2 | 21 | 1,266.30 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 97.56 | 64 | 300,760 | 29,340,776.35 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 192.90 | 18 | 10,678 | 2,059,743.20 | |||
| CADBURY | 14.00 | 14.00 | 13.25 | 12.60 | 12.60 | -1.40 | -10.00 | 12.98 | 64 | 1,103,308 | 14,324,250.20 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 22.76 | 19 | 9,675 | 220,184.50 | |||
| CAVERTON | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 19 | 581,454 | 816,790.90 |
| CHAMPION | 3.41 | 3.41 | 3.50 | 3.50 | 3.50 | 0.09 | 2.64 | 3.50 | 6 | 271,450 | 949,827.45 |
| CHAMS | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.01 | -0.67 | 1.49 | 42 | 1,412,701 | 2,103,766.67 |
| CHIPLC | 1.19 | 1.19 | 1.17 | 1.08 | 1.15 | -0.04 | -3.36 | 1.12 | 39 | 6,172,010 | 6,908,945.23 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.48 | 11 | 5,900 | 433,557.70 | |||
| CORNERST | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.41 | 21 | 1,011,075 | 1,427,402.67 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 65 | 2,300,595 | 16,104,759.10 |
| CUTIX | 2.21 | 2.21 | 2.30 | 2.25 | 2.30 | 0.09 | 4.07 | 2.28 | 32 | 1,537,041 | 3,504,209.14 |
| CWG | 8.55 | 8.55 | 8.55 | 0.00 | 7.74 | 21 | 342,814 | 2,652,600.00 | |||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.24 | 6 | 62,010 | 15,022.40 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 305.21 | 59 | 15,748 | 4,806,399.20 | |||
| DANGSUGAR | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -1.50 | -2.31 | 62.23 | 207 | 1,565,237 | 97,406,734.95 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 2 | 15,000 | 3,951.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.70 | 30 | 917,870 | 3,394,785.00 | |||
| ETERNA | 14.80 | 14.80 | 14.80 | 0.00 | 13.81 | 29 | 317,687 | 4,385,738.95 | |||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.20 | 26 | 50,915 | 773,957.70 | |||
| ETRANZACT | 8.40 | 8.40 | 8.40 | 0.00 | 7.57 | 28 | 868,645 | 6,572,493.34 | |||
| FBNH | 16.00 | 16.00 | 16.05 | 15.90 | 15.90 | -0.10 | -0.63 | 15.98 | 155 | 12,020,614 | 192,047,954.85 |
| FCMB | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 135 | 18,031,994 | 108,188,814.17 |
| FIDELITYBK | 8.25 | 8.25 | 8.25 | 8.10 | 8.20 | -0.05 | -0.61 | 8.18 | 218 | 28,133,841 | 230,175,290.50 |
| FIDSON | 14.99 | 14.99 | 14.55 | 14.55 | 14.55 | -0.44 | -2.94 | 14.54 | 27 | 528,982 | 7,691,685.09 |
| FLOURMILL | 31.00 | 31.00 | 28.20 | 28.20 | 28.20 | -2.80 | -9.03 | 28.37 | 122 | 1,710,691 | 48,524,242.35 |
| FTNCOCOA | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 0.00 | 1.68 | 27 | 890,125 | 1,494,558.20 |
| GEREGU | 339.50 | 339.50 | 315.00 | 315.00 | 315.00 | -24.50 | -7.22 | 314.95 | 42 | 10,148,499 | 3,196,304,267.30 |
| GLAXOSMITH | 12.30 | 12.30 | 12.30 | 0.00 | 12.30 | 37 | 1,073,718 | 13,207,940.95 | |||
| GTCO | 35.70 | 35.70 | 35.80 | 35.40 | 35.50 | -0.20 | -0.56 | 35.54 | 206 | 10,242,919 | 363,998,798.65 |
| GUINEAINS | 0.25 | 0.23 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 30 | 1,952,924 | 452,584.02 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.41 | 43 | 81,937 | 4,949,526.75 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 0.00 | 3.11 | 35 | 358,450 | 1,115,692.32 | |||
| IKEJAHOTEL | 2.93 | 2.93 | 3.15 | 2.94 | 3.15 | 0.22 | 7.51 | 3.05 | 41 | 1,897,680 | 5,787,742.62 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.28 | 6 | 56,510 | 524,276.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.29 | 20 | 306,691 | 1,315,017.00 | |||
| JAIZBANK | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.58 | 32 | 710,331 | 1,120,552.62 |
| JAPAULGOLD | 0.93 | 0.93 | 0.93 | 0.90 | 0.93 | 0.00 | 0.00 | 0.90 | 80 | 6,594,193 | 5,964,527.44 |
| JBERGER | 36.30 | 36.30 | 36.00 | 33.85 | 36.00 | -0.30 | -0.83 | 34.85 | 36 | 348,243 | 12,136,800.40 |
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.65 | 1 | 700 | 1,155.00 | |||
| LASACO | 1.90 | 1.90 | 1.90 | 0.00 | 1.94 | 10 | 78,206 | 151,916.82 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.42 | 12 | 3,630 | 12,400.09 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.79 | 3 | 56,500 | 44,680.00 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 0.00 | 1.77 | 26 | 493,986 | 876,223.77 | |||
| MANSARD | 4.13 | 4.13 | 4.13 | 0.00 | 4.17 | 38 | 599,184 | 2,496,496.98 | |||
| MAYBAKER | 4.86 | 4.86 | 4.86 | 0.00 | 4.87 | 20 | 183,761 | 894,996.98 | |||
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 0.42 | 21 | 2,142,218 | 896,745.72 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.04 | 1 | 250 | 760.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.09 | 11 | 6,214 | 615,760.00 | |||
| MTNN | 249.50 | 249.50 | 249.50 | 0.00 | 249.90 | 194 | 450,043 | 112,465,732.80 | |||
| MULTIVERSE | 2.67 | 2.67 | 2.67 | 0.00 | 2.67 | 3 | 11,660 | 31,132.20 | |||
| NAHCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.79 | 54 | 664,379 | 15,808,192.95 | |||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.97 | 48 | 167,090 | 9,352,473.05 | |||
| NB | 38.00 | 38.00 | 38.00 | 0.00 | 37.90 | 64 | 331,067 | 12,547,438.75 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 10,000 | 36,100.00 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 7 | 432,020 | 671,031.00 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.09 | 7 | 13,325 | 67,852.10 | |||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 1027.96 | 34 | 9,052 | 9,305,059.40 | |||
| NGXGROUP | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -0.70 | -3.11 | 21.80 | 59 | 995,251 | 21,691,856.80 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 108.38 | 5 | 9,005 | 975,995.00 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.94 | 1.90 | 1.94 | 0.02 | 1.04 | 1.91 | 17 | 889,599 | 1,701,247.07 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.32 | 9 | 132,830 | 42,121.90 | |||
| OANDO | 8.85 | 8.85 | 9.05 | 8.90 | 9.05 | 0.20 | 2.26 | 9.00 | 142 | 2,578,786 | 23,203,160.30 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 225.28 | 42 | 38,021 | 8,565,420.70 | |||
| OMATEK | 0.42 | 0.42 | 0.45 | 0.44 | 0.45 | 0.03 | 7.14 | 0.45 | 29 | 884,308 | 393,903.07 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 179.84 | 17 | 116,508 | 20,952,578.00 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.08 | 40 | 1,131,253 | 22,711,579.25 | |||
| REDSTAREX | 2.95 | 2.95 | 2.95 | 0.00 | 2.98 | 8 | 35,966 | 107,098.84 | |||
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.00 | 0.48 | 7 | 92,010 | 44,020.95 | |||
| RTBRISCOE | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 8 | 31,647 | 14,874.09 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.14 | 2 | 615 | 701.10 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 1837.00 | 1837.00 | 0.00 | 0.00 | 1836.99 | 21 | 242,201 | 444,921,454.70 |
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 23 | 13,518 | 1,370,049.30 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.00 | 1 | 40 | 920.00 | |||
| SOVRENINS | 0.36 | 0.36 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33 | 0.34 | 36 | 5,492,579 | 1,869,001.09 |
| STANBIC | 69.55 | 69.55 | 69.55 | 0.00 | 65.99 | 75 | 390,855 | 25,793,942.75 | |||
| STERLINGNG | 3.48 | 3.48 | 3.47 | 3.41 | 3.41 | -0.07 | -2.01 | 3.44 | 62 | 2,897,009 | 9,960,239.88 |
| SUNUASSUR | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.02 | -1.79 | 1.08 | 19 | 374,700 | 402,843.00 |
| TANTALIZER | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 12 | 365,300 | 105,965.00 |
| THOMASWY | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.60 | 13 | 280,053 | 1,009,246.89 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 367.26 | 30 | 60,361 | 22,168,323.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 2,200 | 5,642.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 9 | 1,217 | 48,631.32 | |||
| TRANSCORP | 6.20 | 6.20 | 6.22 | 6.19 | 6.22 | 0.02 | 0.32 | 6.20 | 111 | 4,020,534 | 24,935,787.90 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 2 | 1,170 | 1,228.50 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.36 | 1 | 800 | 1,888.00 | |||
| UACN | 10.80 | 10.80 | 11.00 | 10.50 | 11.00 | 0.20 | 1.85 | 10.56 | 32 | 1,829,790 | 19,327,550.70 |
| UBA | 18.80 | 18.80 | 19.15 | 18.80 | 19.00 | 0.20 | 1.06 | 18.98 | 302 | 13,397,315 | 254,224,852.35 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.80 | 11 | 63,147 | 429,615.60 | |||
| UCAP | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.00 | 0.00 | 16.49 | 75 | 1,108,102 | 18,270,186.95 |
| UNILEVER | 14.35 | 14.35 | 13.85 | 12.95 | 13.60 | -0.75 | -5.23 | 13.12 | 106 | 3,166,524 | 41,543,898.20 |
| UNITYBNK | 0.95 | 0.95 | 0.96 | 0.93 | 0.95 | 0.00 | 0.00 | 0.95 | 32 | 2,656,315 | 2,514,725.84 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 12 | 946,647 | 226,090.81 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.32 | 14 | 95,727 | 126,356.45 | |||
| UPDCREIT | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.62 | 26 | 387,828 | 1,405,591.85 |
| UPL | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 1 | 100,000 | 236,000.00 |
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 19 | 3,065,927 | 788,690.76 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 242.40 | 17 | 34,027 | 8,248,144.80 | |||
| VITAFOAM | 23.25 | 23.25 | 23.25 | 0.00 | 23.04 | 11 | 7,310 | 168,394.10 | |||
| WAPCO | 29.00 | 29.00 | 29.00 | 0.00 | 28.71 | 75 | 795,409 | 22,836,892.20 | |||
| WAPIC | 0.65 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00 | 0.00 | 0.65 | 26 | 1,387,638 | 897,977.38 |
| WEMABANK | 4.73 | 4.73 | 4.74 | 4.70 | 4.74 | 0.01 | 0.21 | 4.68 | 72 | 3,972,413 | 18,596,127.36 |
| ZENITHBANK | 33.15 | 33.15 | 33.25 | 33.00 | 33.05 | -0.10 | -0.30 | 33.11 | 280 | 18,022,988 | 596,723,516.60 |
| TOTAL TRANSACTION (113) | 4,975 | 205,385,993 | 6,379,905,121.86 |
