| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.73 | 13 | 493,367 | 361,087.50 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 2.05 | 11 | 20,580 | 42,227.70 | |||
| ACCESSCORP | 16.55 | 16.55 | 16.60 | 16.45 | 16.55 | 0.00 | 0.00 | 16.50 | 541 | 50,780,345 | 837,972,748.80 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.86 | 46 | 561,286 | 3,848,150.20 | |||
| AIICO | 0.69 | 0.69 | 0.69 | 0.00 | 0.69 | 23 | 402,219 | 276,849.42 | |||
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 15 | 6,924 | 10,663,652.40 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 50 | 325.00 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 11.41 | 15 | 26,923 | 307,223.50 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 2 | 17 | 1,025.10 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 96.12 | 86 | 458,849 | 44,103,919.90 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 183.13 | 46 | 123,212 | 22,563,629.40 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 12.90 | 38 | 102,638 | 1,324,034.10 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 22.62 | 9 | 11,367 | 257,141.00 | |||
| CAVERTON | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.01 | -0.71 | 1.39 | 20 | 408,632 | 566,372.00 |
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.41 | 10 | 36,779 | 125,558.79 | |||
| CHAMS | 1.60 | 1.60 | 1.75 | 1.56 | 1.75 | 0.15 | 9.38 | 1.69 | 185 | 14,769,412 | 24,965,982.18 |
| CHIPLC | 1.09 | 1.09 | 1.10 | 0.99 | 1.09 | 0.00 | 0.00 | 1.01 | 43 | 13,796,351 | 13,967,139.52 |
| CILEASING | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -0.05 | -1.43 | 3.45 | 3 | 100,055 | 345,178.30 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.64 | 29 | 25,573 | 1,883,280.15 | |||
| CORNERST | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 3 | 304,000 | 449,952.00 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 21 | 346,641 | 2,427,912.00 |
| CUTIX | 2.30 | 2.30 | 2.30 | 0.00 | 2.26 | 19 | 223,821 | 506,664.65 | |||
| CWG | 8.55 | 8.55 | 8.55 | 0.00 | 8.05 | 4 | 30,129 | 242,622.90 | |||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.21 | 4 | 55,216 | 11,595.36 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 304.02 | 173 | 568,121 | 172,720,216.50 | |||
| DANGSUGAR | 61.00 | 61.00 | 64.50 | 63.00 | 63.00 | 2.00 | 3.28 | 63.34 | 205 | 2,729,916 | 172,900,723.20 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 6 | 130,100 | 32,525.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.93 | 5 | 13,152 | 51,752.88 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 19.00 | 1 | 100 | 1,900.00 | |||
| ETERNA | 14.80 | 14.80 | 14.80 | 0.00 | 13.43 | 40 | 345,324 | 4,637,190.60 | |||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.10 | 26 | 81,183 | 1,225,497.75 | |||
| ETRANZACT | 8.40 | 8.40 | 8.40 | 0.00 | 8.35 | 11 | 21,746 | 181,590.48 | |||
| FBNH | 15.90 | 15.90 | 16.00 | 15.90 | 15.90 | 0.00 | 0.00 | 15.96 | 142 | 4,302,459 | 68,651,244.30 |
| FCMB | 5.90 | 5.90 | 6.00 | 5.87 | 6.00 | 0.10 | 1.69 | 5.98 | 97 | 10,292,360 | 61,561,076.45 |
| FIDELITYBK | 8.15 | 8.15 | 8.35 | 8.15 | 8.30 | 0.15 | 1.84 | 8.22 | 179 | 32,117,826 | 264,066,947.85 |
| FIDSON | 14.50 | 14.50 | 14.99 | 14.50 | 14.50 | 0.00 | 0.00 | 14.58 | 45 | 881,577 | 12,850,190.72 |
| FLOURMILL | 28.20 | 28.20 | 31.00 | 30.70 | 31.00 | 2.80 | 9.93 | 30.82 | 108 | 1,315,725 | 40,556,513.90 |
| FTNCOCOA | 1.62 | 1.62 | 1.68 | 1.56 | 1.56 | -0.06 | -3.70 | 1.61 | 54 | 2,064,353 | 3,330,499.82 |
| GEREGU | 315.00 | 315.00 | 343.50 | 315.00 | 343.50 | 28.50 | 9.05 | 324.94 | 102 | 2,236,897 | 726,857,385.00 |
| GLAXOSMITH | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00 | 12.32 | 52 | 2,511,707 | 30,945,905.60 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 2 | 200 | 630.00 | |||
| GTCO | 35.20 | 35.20 | 36.00 | 35.20 | 36.00 | 0.80 | 2.27 | 35.61 | 429 | 42,043,722 | 1,496,983,538.05 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.23 | 17 | 502,717 | 116,002.08 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.86 | 40 | 128,340 | 7,810,420.75 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 0.00 | 3.12 | 33 | 462,825 | 1,443,328.32 | |||
| IKEJAHOTEL | 3.45 | 3.45 | 3.45 | 0.00 | 3.25 | 29 | 292,546 | 951,529.80 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.71 | 4 | 7,480 | 65,146.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.33 | 30 | 428,154 | 1,855,938.50 | |||
| JAIZBANK | 1.54 | 1.54 | 1.57 | 1.54 | 1.57 | 0.03 | 1.95 | 1.56 | 31 | 893,926 | 1,396,750.36 |
| JAPAULGOLD | 0.91 | 0.91 | 0.92 | 0.83 | 0.89 | -0.02 | -2.20 | 0.87 | 103 | 14,943,707 | 13,068,465.49 |
| JBERGER | 36.00 | 36.00 | 36.00 | 0.00 | 34.08 | 31 | 128,074 | 4,365,349.15 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.44 | 4 | 8,000 | 11,510.00 | |||
| LASACO | 1.91 | 1.91 | 1.91 | 0.00 | 1.90 | 16 | 219,860 | 417,815.30 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.08 | 7 | 22,993 | 70,847.32 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.80 | 3 | 38,250 | 30,587.50 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 0.00 | 1.77 | 23 | 95,456 | 168,873.69 | |||
| MANSARD | 4.24 | 4.24 | 4.25 | 4.24 | 4.24 | 0.00 | 0.00 | 4.25 | 70 | 1,575,156 | 6,690,344.45 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.93 | 17 | 102,360 | 504,190.00 | |||
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 10 | 7,154,100 | 3,004,588.00 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.30 | 5 | 16,250 | 53,625.00 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 2 | 10,060 | 25,653.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.02 | 13 | 30,798 | 3,049,512.00 | |||
| MTNN | 249.50 | 250.00 | 250.00 | 250.00 | 250.00 | 0.50 | 0.20 | 249.89 | 286 | 955,877 | 238,861,521.00 |
| MULTIVERSE | 2.67 | 2.67 | 2.67 | 0.00 | 2.91 | 3 | 36,700 | 106,797.00 | |||
| NAHCO | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.02 | 62 | 1,586,314 | 38,106,414.95 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 54.72 | 76 | 915,781 | 50,114,526.80 | |||
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.87 | 77 | 890,049 | 34,599,580.95 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 45 | 162.45 | |||
| NEIMETH | 1.59 | 1.59 | 1.63 | 1.63 | 1.63 | 0.04 | 2.52 | 1.63 | 13 | 403,853 | 656,667.56 |
| NEM | 5.00 | 5.00 | 4.90 | 4.59 | 4.90 | -0.10 | -2.00 | 4.78 | 27 | 1,214,481 | 5,810,052.16 |
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.77 | 56 | 396,019 | 404,244,667.90 |
| NGXGROUP | 21.80 | 21.05 | 21.05 | 20.90 | 21.00 | -0.80 | -3.67 | 20.99 | 132 | 5,351,609 | 112,319,302.05 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.43 | 10 | 19,563 | 2,140,775.40 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.96 | 4 | 32,000 | 510,700.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.94 | 6 | 61,932 | 120,224.94 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 10 | 185,900 | 53,861.00 | |||
| OANDO | 8.90 | 8.90 | 9.00 | 8.95 | 9.00 | 0.10 | 1.12 | 8.97 | 114 | 2,772,487 | 24,879,742.30 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 214.21 | 45 | 64,739 | 13,868,062.40 | |||
| OMATEK | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 15 | 1,639,137 | 695,708.05 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 179.18 | 26 | 25,229 | 4,520,469.50 | |||
| PRESTIGE | 0.45 | 0.45 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22 | 0.42 | 8 | 1,181,208 | 500,916.99 |
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.08 | 34 | 535,903 | 10,762,397.70 | |||
| REDSTAREX | 2.95 | 2.95 | 3.00 | 3.00 | 3.00 | 0.05 | 1.69 | 3.01 | 8 | 319,153 | 959,815.85 |
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.37 | 4 | 108,747 | 40,236.39 | |||
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 11 | 268,249 | 138,045.50 | |||
| RTBRISCOE | 0.52 | 0.52 | 0.55 | 0.47 | 0.55 | 0.03 | 5.77 | 0.49 | 31 | 1,132,548 | 554,923.96 |
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.14 | 1 | 600 | 684.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1816.40 | 50 | 47,377 | 86,055,728.80 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 4 | 2,775 | 281,246.25 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.94 | 6 | 9,154 | 209,966.85 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.35 | 11 | 159,556 | 55,787.10 | |||
| STANBIC | 69.55 | 69.55 | 70.00 | 70.00 | 70.00 | 0.45 | 0.65 | 69.30 | 63 | 294,414 | 20,403,466.65 |
| STERLINGNG | 3.44 | 3.44 | 3.76 | 3.44 | 3.55 | 0.11 | 3.20 | 3.61 | 111 | 19,371,707 | 69,984,017.00 |
| SUNUASSUR | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 3 | 9,310 | 9,296.90 | |||
| TANTALIZER | 0.31 | 0.31 | 0.31 | 0.00 | 0.31 | 4 | 133,000 | 41,230.00 | |||
| THOMASWY | 3.99 | 3.99 | 4.38 | 4.35 | 4.35 | 0.36 | 9.02 | 4.27 | 85 | 1,209,026 | 5,164,903.55 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 362.02 | 19 | 7,333 | 2,654,714.60 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 6 | 2,646 | 105,734.16 | |||
| TRANSCORP | 6.20 | 6.20 | 6.25 | 6.18 | 6.20 | 0.00 | 0.00 | 6.20 | 154 | 8,020,028 | 49,747,734.30 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.18 | 10 | 23,168 | 50,448.85 | |||
| UACN | 11.30 | 11.30 | 11.50 | 10.85 | 11.50 | 0.20 | 1.77 | 11.31 | 91 | 5,262,582 | 59,517,248.55 |
| UBA | 19.15 | 19.15 | 19.90 | 19.10 | 19.90 | 0.75 | 3.92 | 19.31 | 355 | 25,725,805 | 496,685,858.25 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.80 | 10 | 137,503 | 935,455.70 | |||
| UCAP | 16.40 | 16.40 | 16.45 | 16.40 | 16.45 | 0.05 | 0.30 | 16.41 | 96 | 1,152,180 | 18,902,552.50 |
| UNILEVER | 13.60 | 13.60 | 13.60 | 0.00 | 13.60 | 31 | 133,922 | 1,821,780.70 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.08 | 4 | 27,100 | 219,000.00 | |||
| UNITYBNK | 0.93 | 0.93 | 0.93 | 0.91 | 0.93 | 0.00 | 0.00 | 0.92 | 56 | 3,858,282 | 3,534,102.82 |
| UNIVINSURE | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 0.23 | 17 | 2,368,308 | 543,710.84 |
| UPDC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.34 | 15 | 522,516 | 701,043.80 |
| UPDCREIT | 3.70 | 3.70 | 3.60 | 3.50 | 3.60 | -0.10 | -2.70 | 3.57 | 22 | 763,142 | 2,721,879.20 |
| UPL | 2.14 | 2.14 | 2.35 | 2.35 | 2.35 | 0.21 | 9.81 | 2.23 | 11 | 175,793 | 391,513.55 |
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00 | 0.26 | 21 | 1,749,169 | 455,190.94 |
| VFDGROUP | 242.40 | 242.40 | 225.00 | 218.20 | 218.20 | -24.20 | -9.98 | 223.80 | 61 | 693,038 | 155,104,383.20 |
| VITAFOAM | 23.25 | 23.25 | 22.45 | 22.45 | 22.45 | -0.80 | -3.44 | 22.18 | 34 | 287,050 | 6,367,687.25 |
| WAPCO | 29.00 | 29.00 | 29.00 | 0.00 | 29.01 | 82 | 412,749 | 11,972,111.65 | |||
| WAPIC | 0.65 | 0.65 | 0.66 | 0.61 | 0.64 | -0.01 | -1.54 | 0.64 | 40 | 5,191,468 | 3,345,286.23 |
| WEMABANK | 4.77 | 4.77 | 4.77 | 0.00 | 4.70 | 42 | 778,279 | 3,655,505.84 | |||
| ZENITHBANK | 33.25 | 33.45 | 33.70 | 33.40 | 33.55 | 0.30 | 0.90 | 33.50 | 330 | 9,373,898 | 314,009,491.55 |
| TOTAL TRANSACTION (118) | 6,256 | 319,802,307 | 6,330,084,411.06 |
