| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 0.00 | 0.73 | 5 | 146,200 | 107,240.00 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 1.91 | 7 | 57,748 | 110,547.92 | |||
| ACCESSCORP | 16.85 | 16.85 | 17.00 | 16.85 | 16.95 | 0.10 | 0.59 | 16.92 | 331 | 20,555,571 | 347,746,279.80 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.88 | 35 | 228,382 | 1,572,307.10 | |||
| AIICO | 0.69 | 0.69 | 0.69 | 0.67 | 0.67 | -0.02 | -2.90 | 0.68 | 51 | 12,684,722 | 8,580,667.52 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 12 | 1,336 | 2,057,573.60 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 12.18 | 28 | 126,221 | 1,537,633.85 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 3 | 5,015 | 302,404.50 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 95.25 | 24 | 12,959 | 1,234,344.75 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 184.62 | 30 | 11,264 | 2,079,587.00 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 13.25 | 58 | 448,303 | 5,939,110.90 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 21.29 | 22 | 111,983 | 2,384,412.00 | |||
| CAVERTON | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.07 | -4.61 | 1.45 | 20 | 413,165 | 597,935.25 |
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.31 | 9 | 114,064 | 377,180.77 | |||
| CHAMS | 1.92 | 1.92 | 2.11 | 1.80 | 1.99 | 0.07 | 3.65 | 1.98 | 309 | 23,500,326 | 46,416,015.38 |
| CHIPLC | 1.04 | 1.04 | 1.04 | 0.99 | 1.02 | -0.02 | -1.92 | 1.02 | 38 | 6,942,155 | 7,051,174.52 |
| CILEASING | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00 | 3.19 | 13 | 688,995 | 2,196,834.25 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.97 | 7 | 912 | 67,460.10 | |||
| CORNERST | 1.48 | 1.48 | 1.39 | 1.34 | 1.39 | -0.09 | -6.08 | 1.37 | 29 | 1,677,075 | 2,302,869.25 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 12 | 31,858 | 222,946.50 | |||
| CUTIX | 2.30 | 2.30 | 2.32 | 2.32 | 2.32 | 0.02 | 0.87 | 2.31 | 17 | 161,851 | 374,663.19 |
| CWG | 8.55 | 8.55 | 7.70 | 7.70 | 7.70 | -0.85 | -9.94 | 7.70 | 37 | 393,123 | 3,027,959.90 |
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.21 | 9 | 145,900 | 30,639.00 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 301.72 | 106 | 246,660 | 74,422,883.00 | |||
| DANGSUGAR | 62.65 | 62.65 | 62.65 | 0.00 | 62.06 | 166 | 1,607,059 | 99,740,638.35 | |||
| DEAPCAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 9,000 | 2,250.00 | |||
| ELLAHLAKES | 3.94 | 3.94 | 3.88 | 3.55 | 3.88 | -0.06 | -1.52 | 3.74 | 29 | 1,932,709 | 7,220,624.99 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 18.00 | 3 | 600 | 10,800.00 | |||
| ETERNA | 13.75 | 13.75 | 13.75 | 0.00 | 13.62 | 27 | 60,317 | 821,427.50 | |||
| ETI | 15.15 | 15.15 | 15.15 | 15.05 | 15.05 | -0.10 | -0.66 | 15.08 | 46 | 1,120,403 | 16,890,293.20 |
| ETRANZACT | 7.56 | 7.56 | 8.31 | 7.00 | 7.02 | -0.54 | -7.14 | 7.10 | 55 | 9,740,637 | 69,173,397.54 |
| FBNH | 16.00 | 16.00 | 16.70 | 16.00 | 16.10 | 0.10 | 0.63 | 16.22 | 102 | 2,162,423 | 35,079,445.80 |
| FCMB | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.04 | -0.66 | 6.00 | 64 | 8,631,371 | 51,787,459.70 |
| FIDELITYBK | 8.25 | 8.25 | 8.25 | 8.10 | 8.10 | -0.15 | -1.82 | 8.21 | 193 | 39,831,160 | 326,853,015.80 |
| FIDSON | 14.99 | 14.99 | 14.99 | 0.00 | 14.49 | 17 | 74,912 | 1,085,190.95 | |||
| FLOURMILL | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.00 | -3.23 | 30.37 | 65 | 1,941,564 | 58,958,980.95 |
| FTNCOCOA | 1.70 | 1.70 | 1.65 | 1.56 | 1.56 | -0.14 | -8.24 | 1.60 | 30 | 1,902,785 | 3,034,987.78 |
| GEREGU | 370.00 | 370.00 | 370.00 | 0.00 | 365.90 | 39 | 22,868 | 8,367,307.20 | |||
| GLAXOSMITH | 12.30 | 12.30 | 12.30 | 0.00 | 12.26 | 26 | 648,702 | 7,956,192.10 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 5 | 21,610 | 61,378.60 | |||
| GTCO | 35.55 | 35.55 | 35.50 | 35.00 | 35.00 | -0.55 | -1.55 | 35.43 | 241 | 13,608,861 | 482,131,102.65 |
| GUINEAINS | 0.24 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 11 | 747,290 | 180,836.70 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.23 | 58 | 263,571 | 15,874,996.85 | |||
| HONYFLOUR | 3.08 | 3.08 | 3.08 | 0.00 | 3.10 | 19 | 263,152 | 814,817.76 | |||
| IKEJAHOTEL | 3.42 | 3.42 | 3.42 | 0.00 | 3.17 | 9 | 56,590 | 179,203.80 | |||
| IMG | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 7 | 132,223 | 1,123,895.50 |
| INTBREW | 4.60 | 4.60 | 4.15 | 4.15 | 4.15 | -0.45 | -9.78 | 4.16 | 40 | 1,154,233 | 4,805,207.30 |
| JAIZBANK | 1.60 | 1.60 | 1.58 | 1.57 | 1.57 | -0.03 | -1.88 | 1.60 | 39 | 1,098,583 | 1,755,392.07 |
| JAPAULGOLD | 0.90 | 0.90 | 0.95 | 0.84 | 0.90 | 0.00 | 0.00 | 0.89 | 133 | 18,252,875 | 16,285,999.44 |
| JBERGER | 36.00 | 36.00 | 36.00 | 0.00 | 34.29 | 10 | 2,982 | 102,263.30 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.68 | 1 | 500 | 840.00 | |||
| LASACO | 1.91 | 1.91 | 1.91 | 0.00 | 1.96 | 4 | 31,500 | 61,625.00 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.29 | 3 | 2,452 | 8,078.60 | |||
| LINKASSURE | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 | -1.28 | 0.77 | 2 | 168,600 | 129,822.00 |
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 7 | 349,800 | 629,782.00 |
| MANSARD | 4.24 | 4.24 | 4.23 | 4.01 | 4.23 | -0.01 | -0.24 | 4.19 | 80 | 1,993,976 | 8,352,347.88 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 12 | 97,398 | 487,031.80 | |||
| MBENEFIT | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.41 | 12 | 7,215,600 | 2,959,822.70 |
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.85 | 8 | 1,995 | 199,206.00 | |||
| MTNN | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -1.00 | -0.40 | 248.90 | 195 | 405,389 | 100,901,914.50 |
| MULTIVERSE | 2.93 | 2.93 | 2.93 | 0.00 | 3.00 | 7 | 4,395 | 13,165.74 | |||
| NAHCO | 23.95 | 23.95 | 23.90 | 23.80 | 23.80 | -0.15 | -0.63 | 23.73 | 49 | 822,394 | 19,518,838.60 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.59 | 49 | 646,853 | 35,956,199.35 | |||
| NB | 38.00 | 38.00 | 38.00 | 0.00 | 37.29 | 109 | 633,223 | 23,613,187.20 | |||
| NEIMETH | 1.72 | 1.72 | 1.72 | 0.00 | 1.66 | 7 | 179,020 | 298,000.52 | |||
| NEM | 4.90 | 4.90 | 4.90 | 0.00 | 5.00 | 4 | 189,600 | 948,000.00 | |||
| NESTLE | 1020.00 | 1020.00 | 1050.00 | 1050.00 | 1050.00 | 30.00 | 2.94 | 1049.96 | 54 | 1,665,270 | 1,748,464,553.70 |
| NGXGROUP | 21.00 | 21.00 | 21.10 | 21.05 | 21.10 | 0.10 | 0.48 | 21.04 | 92 | 3,440,115 | 72,389,337.00 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.52 | 10 | 6,825 | 747,500.00 | |||
| NNFM | 16.00 | 16.00 | 16.00 | 0.00 | 14.55 | 1 | 2,000 | 29,100.00 | |||
| NPFMCRFBK | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.98 | 9 | 757,863 | 1,498,525.55 |
| NSLTECH | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 9 | 839,405 | 228,915.00 |
| OANDO | 8.60 | 8.60 | 8.95 | 8.70 | 8.95 | 0.35 | 4.07 | 8.81 | 151 | 3,440,023 | 30,299,905.85 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 224.27 | 16 | 8,028 | 1,800,453.20 | |||
| OMATEK | 0.43 | 0.43 | 0.42 | 0.40 | 0.40 | -0.03 | -6.98 | 0.41 | 21 | 3,331,908 | 1,380,721.60 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 177.88 | 14 | 4,737 | 842,602.00 | |||
| PRESTIGE | 0.44 | 0.44 | 0.43 | 0.41 | 0.41 | -0.03 | -6.82 | 0.42 | 9 | 1,467,764 | 612,298.64 |
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 19.93 | 14 | 69,699 | 1,389,301.35 | |||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 9 | 87,017 | 260,006.73 | |||
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.36 | 1 | 14,000 | 5,040.00 | |||
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 3 | 84,418 | 42,209.00 | |||
| RTBRISCOE | 0.55 | 0.55 | 0.55 | 0.00 | 0.50 | 4 | 66,800 | 33,400.00 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.06 | 3 | 260 | 276.60 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1885.31 | 39 | 22,935 | 43,239,661.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.10 | 1 | 400 | 10,440.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 1 | 30,000 | 9,900.00 | |||
| STANBIC | 70.00 | 70.00 | 67.75 | 67.75 | 67.75 | -2.25 | -3.21 | 67.75 | 39 | 7,308,624 | 495,123,795.20 |
| STERLINGNG | 3.60 | 3.60 | 3.70 | 3.56 | 3.60 | 0.00 | 0.00 | 3.60 | 58 | 1,806,792 | 6,504,060.92 |
| SUNUASSUR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 7 | 518,100 | 512,839.00 |
| TANTALIZER | 0.33 | 0.33 | 0.33 | 0.00 | 0.32 | 7 | 30,900 | 9,827.00 | |||
| THOMASWY | 4.47 | 4.47 | 4.03 | 4.03 | 4.03 | -0.44 | -9.84 | 4.14 | 35 | 807,486 | 3,340,688.24 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 363.72 | 23 | 42,458 | 15,442,824.60 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 1,000 | 2,560.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.20 | 17 | 6,386 | 256,734.20 | |||
| TRANSCORP | 6.18 | 6.18 | 6.40 | 6.18 | 6.35 | 0.17 | 2.75 | 6.25 | 221 | 11,988,692 | 74,903,959.89 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 3 | 58,450 | 61,372.50 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 3 | 16,865 | 36,259.75 | |||
| UACN | 11.50 | 11.50 | 12.20 | 11.45 | 12.20 | 0.70 | 6.09 | 11.67 | 41 | 1,747,535 | 20,399,353.80 |
| UBA | 18.75 | 18.75 | 18.95 | 18.75 | 18.80 | 0.05 | 0.27 | 18.80 | 362 | 19,007,853 | 357,268,495.15 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.80 | 19 | 177,615 | 1,207,832.00 | |||
| UCAP | 16.50 | 16.50 | 16.50 | 16.20 | 16.20 | -0.30 | -1.82 | 16.30 | 92 | 1,600,304 | 26,084,288.85 |
| UNILEVER | 14.35 | 14.35 | 14.35 | 0.00 | 14.07 | 111 | 365,050 | 5,137,106.30 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 5 | 36.50 | |||
| UNITYBNK | 0.97 | 0.97 | 0.98 | 0.96 | 0.97 | 0.00 | 0.00 | 0.97 | 28 | 2,989,490 | 2,912,759.98 |
| UNIVINSURE | 0.24 | 0.24 | 0.23 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 24 | 4,493,481 | 1,010,023.28 |
| UPDC | 1.35 | 1.35 | 1.35 | 0.00 | 1.34 | 1 | 1,000 | 1,340.00 | |||
| UPDCREIT | 3.60 | 3.60 | 3.85 | 3.50 | 3.50 | -0.10 | -2.78 | 3.76 | 16 | 572,874 | 2,154,374.25 |
| UPL | 2.35 | 2.35 | 2.35 | 0.00 | 2.12 | 6 | 163,000 | 346,220.00 | |||
| VERITASKAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 2 | 72,500 | 19,575.00 | |||
| VFDGROUP | 218.20 | 218.20 | 218.20 | 0.00 | 196.41 | 25 | 69,855 | 13,720,422.00 | |||
| VITAFOAM | 22.45 | 22.45 | 22.45 | 0.00 | 21.62 | 19 | 73,401 | 1,586,566.80 | |||
| WAPCO | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | 28.51 | 69 | 858,907 | 24,491,613.10 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.64 | 19 | 361,695 | 231,401.54 | |||
| WEMABANK | 4.77 | 4.77 | 4.78 | 4.65 | 4.78 | 0.01 | 0.21 | 4.74 | 53 | 2,201,834 | 10,440,944.74 |
| ZENITHBANK | 33.35 | 33.35 | 33.50 | 33.00 | 33.10 | -0.25 | -0.75 | 33.22 | 234 | 6,879,263 | 228,534,608.00 |
| TOTAL TRANSACTION (115) | 5,193 | 266,297,845 | 5,110,141,667.58 |
