| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 2 | 200 | 438.00 | |||
| ABCTRANS | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 25 | 336,920 | 242,877.40 | |||
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 1.80 | 6 | 10,050 | 18,054.09 | |||
| ACCESSCORP | 16.55 | 16.55 | 17.10 | 16.55 | 16.85 | 0.30 | 1.81 | 16.91 | 369 | 43,186,594 | 730,101,398.75 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.76 | 31 | 73,390 | 496,339.10 | |||
| AIICO | 0.69 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 0.69 | 47 | 4,204,752 | 2,911,771.22 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 14 | 3,964 | 6,104,956.40 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 11.21 | 6 | 1,081 | 12,119.45 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 6 | 3,815 | 230,044.50 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 95.28 | 32 | 21,675 | 2,065,293.75 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 189.75 | 17 | 1,053 | 199,808.60 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 13.17 | 33 | 117,093 | 1,542,449.25 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 22.40 | 10 | 22,802 | 510,875.40 | |||
| CAVERTON | 1.39 | 1.39 | 1.52 | 1.39 | 1.52 | 0.13 | 9.35 | 1.43 | 31 | 1,717,788 | 2,458,924.32 |
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.34 | 20 | 552,013 | 1,844,757.93 | |||
| CHAMS | 1.75 | 1.75 | 1.92 | 1.75 | 1.92 | 0.17 | 9.71 | 1.88 | 213 | 26,650,699 | 50,127,247.02 |
| CHIPLC | 1.09 | 1.09 | 1.09 | 0.99 | 1.04 | -0.05 | -4.59 | 1.02 | 47 | 15,660,715 | 16,026,331.95 |
| CILEASING | 3.45 | 3.45 | 3.45 | 0.00 | 3.45 | 2 | 20,000 | 69,000.00 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 74.48 | 41 | 65,157 | 4,852,983.85 | |||
| CORNERST | 1.48 | 1.48 | 1.48 | 0.00 | 1.46 | 11 | 78,030 | 113,570.90 | |||
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 20 | 361,496 | 2,530,655.00 |
| CUTIX | 2.30 | 2.30 | 2.30 | 2.29 | 2.30 | 0.00 | 0.00 | 2.30 | 24 | 1,525,817 | 3,503,157.22 |
| CWG | 8.55 | 8.55 | 8.55 | 0.00 | 7.78 | 19 | 582,195 | 4,530,626.50 | |||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.21 | 1 | 2,000 | 420.00 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 304.94 | 94 | 276,368 | 84,274,460.60 | |||
| DANGSUGAR | 63.00 | 63.00 | 63.00 | 62.65 | 62.65 | -0.35 | -0.56 | 62.63 | 161 | 811,362 | 50,816,327.00 |
| DEAPCAP | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 3 | 170,000 | 42,500.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 3.80 | 3.94 | -0.06 | -1.50 | 3.85 | 27 | 7,501,952 | 28,913,779.28 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 18.95 | 1 | 20 | 379.00 | |||
| ETERNA | 14.80 | 14.80 | 13.75 | 13.40 | 13.75 | -1.05 | -7.09 | 13.58 | 65 | 843,558 | 11,452,071.90 |
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.23 | 22 | 102,178 | 1,556,080.85 | |||
| ETRANZACT | 8.40 | 8.40 | 7.56 | 7.56 | 7.56 | -0.84 | -10.00 | 7.57 | 6 | 143,423 | 1,085,052.28 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 3 | 1,250 | 4,400.00 | |||
| FBNH | 15.90 | 15.90 | 16.40 | 15.95 | 16.00 | 0.10 | 0.63 | 16.03 | 209 | 10,938,211 | 175,372,670.70 |
| FCMB | 6.00 | 6.00 | 6.04 | 5.98 | 6.04 | 0.04 | 0.67 | 6.00 | 77 | 7,663,697 | 45,973,534.21 |
| FIDELITYBK | 8.30 | 8.30 | 8.25 | 8.15 | 8.25 | -0.05 | -0.60 | 8.18 | 200 | 50,319,813 | 411,728,890.35 |
| FIDSON | 14.50 | 14.50 | 14.99 | 14.99 | 14.99 | 0.49 | 3.38 | 14.46 | 52 | 1,444,327 | 20,883,242.51 |
| FLOURMILL | 31.00 | 31.00 | 32.00 | 31.00 | 31.00 | 0.00 | 0.00 | 31.30 | 117 | 1,859,647 | 58,199,318.55 |
| FTNCOCOA | 1.56 | 1.56 | 1.71 | 1.58 | 1.70 | 0.14 | 8.97 | 1.65 | 40 | 4,414,991 | 7,265,213.28 |
| GEREGU | 343.50 | 343.50 | 370.00 | 370.00 | 370.00 | 26.50 | 7.71 | 362.16 | 70 | 256,377 | 92,848,867.40 |
| GLAXOSMITH | 12.30 | 12.30 | 12.30 | 0.00 | 12.34 | 28 | 711,668 | 8,779,612.40 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 10 | 34.60 | |||
| GTCO | 36.00 | 36.00 | 36.00 | 35.25 | 35.55 | -0.45 | -1.25 | 35.57 | 358 | 20,630,172 | 733,793,809.00 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 14 | 1,294,390 | 310,998.60 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.64 | 47 | 161,760 | 9,809,271.20 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.12 | 3.08 | 3.08 | -0.02 | -0.65 | 3.11 | 50 | 2,178,446 | 6,779,995.36 |
| IKEJAHOTEL | 3.45 | 3.45 | 3.42 | 3.18 | 3.42 | -0.03 | -0.87 | 3.29 | 17 | 333,998 | 1,100,264.40 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.04 | 3 | 16,901 | 152,808.20 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.29 | 23 | 189,195 | 811,190.70 | |||
| JAIZBANK | 1.57 | 1.57 | 1.61 | 1.59 | 1.60 | 0.03 | 1.91 | 1.60 | 60 | 2,469,943 | 3,943,975.78 |
| JAPAULGOLD | 0.89 | 0.89 | 0.95 | 0.89 | 0.90 | 0.01 | 1.12 | 0.92 | 93 | 8,916,977 | 8,175,340.08 |
| JBERGER | 36.00 | 36.00 | 36.00 | 0.00 | 35.08 | 20 | 75,549 | 2,650,230.25 | |||
| LASACO | 1.91 | 1.91 | 1.91 | 0.00 | 1.97 | 9 | 103,310 | 203,151.70 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.26 | 6 | 9,262 | 30,158.97 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.75 | 2 | 7,923 | 5,942.25 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.82 | 22 | 1,377,072 | 2,501,762.80 |
| MANSARD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00 | 4.20 | 56 | 1,087,690 | 4,569,123.24 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 5.02 | 12 | 168,858 | 847,357.70 | |||
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 6 | 2,056,750 | 864,970.00 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.34 | 6 | 76,326 | 254,715.52 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 102.82 | 10 | 3,903 | 401,317.00 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 248.92 | 231 | 434,470 | 108,147,552.20 | |||
| MULTIVERSE | 2.67 | 2.67 | 2.93 | 2.93 | 2.93 | 0.26 | 9.74 | 2.93 | 10 | 568,010 | 1,664,038.10 |
| NAHCO | 24.00 | 24.00 | 24.00 | 23.95 | 23.95 | -0.05 | -0.21 | 23.94 | 63 | 1,237,590 | 29,632,653.95 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 54.70 | 48 | 265,976 | 14,549,596.40 | |||
| NB | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.00 | -2.56 | 38.01 | 69 | 678,521 | 25,789,376.05 |
| NEIMETH | 1.63 | 1.63 | 1.72 | 1.63 | 1.72 | 0.09 | 5.52 | 1.66 | 22 | 1,260,452 | 2,096,222.68 |
| NEM | 4.90 | 4.90 | 4.90 | 0.00 | 4.90 | 27 | 1,025,623 | 5,025,380.22 | |||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 1055.30 | 38 | 1,841 | 1,942,808.00 | |||
| NGXGROUP | 21.00 | 21.00 | 21.05 | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 118 | 7,735,036 | 162,465,579.00 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 111.03 | 12 | 2,291 | 254,380.00 | |||
| NNFM | 15.25 | 15.25 | 16.00 | 16.00 | 16.00 | 0.75 | 4.92 | 15.84 | 13 | 202,593 | 3,208,606.10 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.10 | 1 | 25 | 1,502.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.98 | 1.92 | 1.98 | 0.08 | 4.21 | 1.95 | 15 | 601,753 | 1,175,568.51 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 2 | 55 | 16.00 | |||
| OANDO | 9.00 | 9.00 | 9.00 | 8.60 | 8.60 | -0.40 | -4.44 | 8.78 | 184 | 4,777,552 | 41,943,325.85 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 225.22 | 25 | 40,367 | 9,091,345.20 | |||
| OMATEK | 0.42 | 0.42 | 0.43 | 0.43 | 0.43 | 0.01 | 2.38 | 0.43 | 16 | 621,095 | 269,571.11 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 176.84 | 22 | 4,507 | 797,030.70 | |||
| PRESTIGE | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 4 | 23,415 | 10,343.38 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.10 | 13 | 12,251 | 246,292.65 | |||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.03 | 14 | 104,429 | 316,893.15 | |||
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.37 | 6 | 101,297 | 37,285.45 | |||
| ROYALEX | 0.50 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 18 | 1,130,528 | 573,044.59 |
| RTBRISCOE | 0.55 | 0.55 | 0.55 | 0.00 | 0.51 | 6 | 120,000 | 60,800.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1801.35 | 17 | 6,913 | 12,452,698.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.28 | 5 | 3,383 | 342,643.85 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.35 | 5 | 6,620 | 154,560.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.36 | 3 | 13,500 | 4,800.00 | |||
| STANBIC | 70.00 | 70.00 | 70.00 | 0.00 | 65.84 | 33 | 50,614 | 3,332,275.25 | |||
| STERLINGNG | 3.55 | 3.55 | 3.71 | 3.56 | 3.60 | 0.05 | 1.41 | 3.62 | 87 | 3,627,496 | 13,133,091.30 |
| SUNUASSUR | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -0.11 | -10.00 | 0.99 | 6 | 204,728 | 202,680.72 |
| TANTALIZER | 0.31 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45 | 0.33 | 12 | 647,765 | 212,857.55 |
| THOMASWY | 4.35 | 4.35 | 4.78 | 3.93 | 4.47 | 0.12 | 2.76 | 4.46 | 96 | 3,463,250 | 15,445,779.77 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 376.53 | 30 | 34,390 | 12,948,824.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 41.92 | 23 | 18,944 | 794,182.36 | |||
| TRANSCORP | 6.20 | 6.20 | 6.25 | 6.18 | 6.18 | -0.02 | -0.32 | 6.20 | 225 | 19,183,550 | 118,856,119.09 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.15 | 4 | 32,500 | 37,375.00 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 2 | 2,500 | 5,376.00 | |||
| UACN | 11.50 | 11.50 | 11.50 | 0.00 | 10.81 | 16 | 70,699 | 764,244.10 | |||
| UBA | 19.90 | 19.90 | 20.00 | 18.75 | 18.75 | -1.15 | -5.78 | 19.42 | 546 | 25,848,588 | 502,077,463.60 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.81 | 13 | 35,159 | 239,366.95 | |||
| UCAP | 16.45 | 16.45 | 16.55 | 16.45 | 16.50 | 0.05 | 0.30 | 16.51 | 88 | 2,280,397 | 37,647,076.80 |
| UNILEVER | 13.60 | 13.60 | 14.35 | 14.35 | 14.35 | 0.75 | 5.51 | 14.08 | 63 | 697,384 | 9,820,495.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 3 | 2,050 | 18,245.00 | |||
| UNITYBNK | 0.93 | 0.93 | 0.97 | 0.95 | 0.97 | 0.04 | 4.30 | 0.95 | 31 | 2,825,667 | 2,697,555.10 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35 | 0.23 | 13 | 1,136,625 | 262,885.00 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.26 | 12 | 164,403 | 206,916.99 | |||
| UPDCREIT | 3.60 | 3.60 | 3.60 | 0.00 | 3.62 | 11 | 107,428 | 389,246.75 | |||
| UPL | 2.35 | 2.35 | 2.35 | 0.00 | 2.48 | 9 | 24,578 | 61,068.56 | |||
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 17 | 3,368,931 | 854,613.85 |
| VFDGROUP | 218.20 | 218.20 | 218.20 | 0.00 | 196.68 | 87 | 164,438 | 32,341,063.20 | |||
| VITAFOAM | 22.45 | 22.45 | 22.45 | 0.00 | 21.34 | 14 | 9,296 | 198,390.65 | |||
| WAPCO | 29.00 | 29.00 | 29.00 | 28.50 | 28.50 | -0.50 | -1.72 | 28.64 | 91 | 2,195,087 | 62,872,322.90 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.65 | 21 | 143,612 | 92,979.41 | |||
| WEMABANK | 4.77 | 4.77 | 4.77 | 0.00 | 4.63 | 50 | 1,590,473 | 7,362,757.92 | |||
| ZENITHBANK | 33.55 | 33.55 | 33.70 | 33.30 | 33.35 | -0.20 | -0.60 | 33.51 | 357 | 16,649,368 | 557,974,005.70 |
| TOTAL TRANSACTION (117) | 5,984 | 329,376,589 | 4,410,000,091.42 |
