| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.82 | 11 | 117,640 | 96,634.00 | |||
| ACADEMY | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.02 | -1.05 | 1.88 | 5 | 105,950 | 199,165.00 |
| ACCESSCORP | 17.20 | 17.20 | 17.40 | 17.10 | 17.20 | 0.00 | 0.00 | 17.20 | 261 | 10,211,715 | 175,658,674.30 |
| AFRIPRUD | 6.70 | 6.70 | 6.70 | 0.00 | 6.65 | 46 | 355,334 | 2,362,514.25 | |||
| AIICO | 0.74 | 0.74 | 0.74 | 0.70 | 0.72 | -0.02 | -2.70 | 0.73 | 57 | 6,398,125 | 4,641,024.56 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,789.89 | 28 | 137,293 | 245,738,821.30 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 1 | 1,000 | 5,850.00 | |||
| BERGER | 13.60 | 13.60 | 13.60 | 0.00 | 13.02 | 30 | 331,678 | 4,319,270.00 | |||
| BETAGLAS | 59.95 | 59.95 | 59.95 | 0.00 | 54.99 | 4 | 8,087 | 444,698.00 | |||
| BUACEMENT | 105.00 | 105.00 | 105.00 | 0.00 | 100.18 | 155 | 1,826,078 | 182,930,804.95 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 186.78 | 23 | 2,586 | 483,018.30 | |||
| CADBURY | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -0.60 | -4.00 | 14.24 | 41 | 382,167 | 5,441,171.20 |
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.19 | 10 | 151,005 | 3,048,592.10 | |||
| CAVERTON | 1.52 | 1.52 | 1.52 | 0.00 | 1.48 | 13 | 62,368 | 92,154.46 | |||
| CHAMPION | 3.36 | 3.36 | 3.60 | 3.59 | 3.60 | 0.24 | 7.14 | 3.55 | 26 | 614,870 | 2,183,228.82 |
| CHAMS | 2.22 | 2.22 | 2.36 | 2.00 | 2.21 | -0.01 | -0.45 | 2.17 | 218 | 23,820,165 | 51,755,042.80 |
| CHIPLC | 1.07 | 1.07 | 1.08 | 0.97 | 1.01 | -0.06 | -5.61 | 1.00 | 112 | 49,525,834 | 49,462,848.88 |
| CILEASING | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.10 | -2.95 | 3.14 | 39 | 984,805 | 3,095,600.46 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 78.56 | 31 | 48,410 | 3,803,135.50 | |||
| CORNERST | 1.37 | 1.37 | 1.47 | 1.44 | 1.44 | 0.07 | 5.11 | 1.45 | 17 | 1,617,014 | 2,343,745.51 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 7.11 | 21 | 231,343 | 1,645,221.60 | |||
| CUTIX | 2.24 | 2.24 | 2.25 | 2.22 | 2.22 | -0.02 | -0.89 | 2.22 | 63 | 3,132,310 | 6,948,453.24 |
| CWG | 8.29 | 8.29 | 8.29 | 0.00 | 7.62 | 16 | 105,699 | 805,178.21 | |||
| DAARCOMM | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 9.52 | 0.22 | 18 | 392,786 | 86,763.78 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 327.49 | 61 | 138,601 | 45,391,059.50 | |||
| DANGSUGAR | 62.20 | 62.20 | 62.20 | 0.00 | 61.27 | 159 | 1,568,609 | 96,101,277.80 | |||
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 1 | 50,000 | 13,500.00 | |||
| ELLAHLAKES | 3.59 | 3.59 | 3.59 | 0.00 | 3.25 | 99 | 6,691,045 | 21,744,917.84 | |||
| ETERNA | 14.50 | 14.50 | 13.25 | 13.25 | 13.25 | -1.25 | -8.62 | 13.34 | 53 | 479,666 | 6,400,378.80 |
| ETI | 15.50 | 15.50 | 15.50 | 0.00 | 15.65 | 82 | 1,258,173 | 19,684,685.45 | |||
| ETRANZACT | 8.10 | 8.10 | 8.10 | 0.00 | 7.39 | 16 | 636,072 | 4,698,400.60 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 20 | 64.00 | |||
| FBNH | 18.10 | 18.10 | 19.90 | 17.70 | 19.25 | 1.15 | 6.35 | 19.73 | 373 | 52,023,968 | 1,026,270,718.40 |
| FCMB | 6.25 | 6.25 | 6.50 | 6.50 | 6.50 | 0.25 | 4.00 | 6.43 | 94 | 1,982,061 | 12,739,809.35 |
| FIDELITYBK | 9.00 | 9.00 | 9.45 | 9.00 | 9.40 | 0.40 | 4.44 | 9.08 | 317 | 42,020,314 | 381,493,759.90 |
| FIDSON | 15.00 | 15.00 | 15.55 | 15.20 | 15.55 | 0.55 | 3.67 | 15.24 | 47 | 714,076 | 10,880,147.35 |
| FLOURMILL | 32.50 | 32.50 | 32.50 | 0.00 | 30.74 | 60 | 406,702 | 12,500,587.90 | |||
| FTNCOCOA | 1.84 | 1.84 | 1.85 | 1.85 | 1.85 | 0.01 | 0.54 | 1.81 | 20 | 331,867 | 602,179.28 |
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 377.51 | 18 | 1,296 | 489,248.50 | |||
| GLAXOSMITH | 13.60 | 13.60 | 14.95 | 14.95 | 14.95 | 1.35 | 9.93 | 14.95 | 21 | 631,451 | 9,440,192.45 |
| GTCO | 35.30 | 35.30 | 35.60 | 35.40 | 35.60 | 0.30 | 0.85 | 35.45 | 218 | 13,406,750 | 475,316,372.25 |
| GUINEAINS | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.24 | 10 | 881,033 | 209,647.92 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.92 | 47 | 125,336 | 7,635,042.00 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.13 | 3.12 | 3.12 | -0.08 | -2.50 | 3.12 | 51 | 2,706,706 | 8,453,541.01 |
| IKEJAHOTEL | 4.20 | 4.20 | 4.20 | 0.00 | 3.79 | 27 | 434,425 | 1,645,224.50 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.32 | 6 | 12,328 | 102,573.00 | |||
| INTBREW | 4.15 | 4.15 | 4.50 | 4.45 | 4.50 | 0.35 | 8.43 | 4.40 | 37 | 791,523 | 3,484,301.70 |
| JAIZBANK | 1.54 | 1.54 | 1.60 | 1.55 | 1.55 | 0.01 | 0.65 | 1.60 | 78 | 21,887,603 | 34,972,560.84 |
| JAPAULGOLD | 1.39 | 1.40 | 1.52 | 1.38 | 1.52 | 0.13 | 9.35 | 1.49 | 221 | 37,079,928 | 55,154,406.77 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.08 | 23 | 163,837 | 5,419,835.75 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.42 | 3 | 20,936 | 29,730.72 | |||
| LASACO | 1.95 | 1.95 | 1.86 | 1.85 | 1.85 | -0.10 | -5.13 | 1.87 | 41 | 748,942 | 1,398,719.20 |
| LEARNAFRCA | 2.98 | 2.98 | 2.98 | 0.00 | 3.08 | 10 | 38,347 | 118,255.20 | |||
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.00 | 0.80 | 4 | 74,650 | 59,722.40 | |||
| LIVESTOCK | 1.81 | 1.81 | 1.88 | 1.85 | 1.88 | 0.07 | 3.87 | 1.87 | 34 | 3,932,779 | 7,340,677.47 |
| MANSARD | 4.59 | 4.59 | 4.53 | 4.50 | 4.50 | -0.09 | -1.96 | 4.52 | 42 | 1,916,733 | 8,655,241.39 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.87 | 24 | 243,539 | 1,185,745.97 | |||
| MBENEFIT | 0.49 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 32 | 3,161,086 | 1,557,278.59 |
| MEYER | 2.74 | 2.74 | 2.74 | 0.00 | 3.01 | 5 | 10,965 | 32,984.65 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 4 | 4,300 | 10,965.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 21 | 154,380 | 15,283,620.00 | |||
| MTNN | 234.00 | 234.00 | 234.00 | 0.00 | 238.81 | 265 | 462,486 | 110,444,833.20 | |||
| MULTIVERSE | 3.20 | 3.20 | 3.20 | 0.00 | 3.19 | 10 | 130,655 | 416,348.59 | |||
| NAHCO | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -0.25 | -1.03 | 24.00 | 87 | 1,626,042 | 39,019,374.55 |
| NASCON | 57.20 | 57.20 | 57.20 | 0.00 | 56.09 | 60 | 818,768 | 45,922,642.70 | |||
| NB | 37.50 | 37.50 | 37.75 | 37.75 | 37.75 | 0.25 | 0.67 | 37.67 | 78 | 3,532,292 | 133,067,327.60 |
| NEIMETH | 1.70 | 1.70 | 1.72 | 1.57 | 1.57 | -0.13 | -7.65 | 1.66 | 18 | 398,546 | 660,031.27 |
| NEM | 5.60 | 5.60 | 5.70 | 5.65 | 5.70 | 0.10 | 1.79 | 5.69 | 66 | 664,351 | 3,781,657.30 |
| NESTLE | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 1,051.11 | 59 | 38,865 | 40,851,350.90 | |||
| NGXGROUP | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.00 | 0.00 | 22.54 | 46 | 1,090,053 | 24,574,487.50 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 110.00 | 4 | 94,489 | 10,393,941.20 | |||
| NNFM | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -2.00 | -10.00 | 19.53 | 55 | 418,311 | 8,168,704.05 |
| NPFMCRFBK | 2.00 | 2.00 | 2.15 | 2.10 | 2.10 | 0.10 | 5.00 | 2.13 | 20 | 1,640,799 | 3,487,997.90 |
| NSLTECH | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 5 | 256,820 | 72,344.60 |
| OANDO | 9.65 | 10.60 | 10.60 | 9.65 | 9.65 | 0.00 | 0.00 | 10.23 | 445 | 22,960,763 | 234,977,701.65 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 243.89 | 35 | 26,785 | 6,532,629.50 | |||
| OMATEK | 0.57 | 0.57 | 0.59 | 0.52 | 0.52 | -0.05 | -8.77 | 0.57 | 60 | 9,701,562 | 5,551,447.29 |
| PRESCO | 190.00 | 190.00 | 190.00 | 0.00 | 191.08 | 36 | 71,040 | 13,574,009.30 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.45 | 7 | 180,593 | 80,540.33 | |||
| PZ | 20.00 | 20.00 | 22.00 | 22.00 | 22.00 | 2.00 | 10.00 | 21.17 | 196 | 6,962,847 | 147,370,587.00 |
| REDSTAREX | 3.27 | 3.27 | 3.27 | 0.00 | 2.96 | 1 | 1,029 | 3,045.84 | |||
| REGALINS | 0.36 | 0.36 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78 | 0.34 | 10 | 1,736,482 | 595,894.10 |
| ROYALEX | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.50 | 10 | 198,244 | 98,953.96 |
| RTBRISCOE | 0.46 | 0.46 | 0.47 | 0.47 | 0.47 | 0.01 | 2.17 | 0.46 | 15 | 488,388 | 224,771.00 |
| SCOA | 1.25 | 1.25 | 1.25 | 0.00 | 1.14 | 1 | 448 | 510.72 | |||
| SEPLAT | 1,980.10 | 1,980.10 | 1,980.10 | 0.00 | 2,050.10 | 26 | 661 | 1,355,117.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 93.08 | 4 | 160 | 14,893.50 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.42 | 6 | 16,060 | 392,160.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00 | 0.32 | 24 | 3,126,850 | 1,005,110.45 |
| STANBIC | 70.00 | 70.00 | 70.00 | 0.00 | 68.94 | 35 | 77,508 | 5,343,580.50 | |||
| STERLINGNG | 3.58 | 3.58 | 3.56 | 3.45 | 3.50 | -0.08 | -2.23 | 3.50 | 45 | 2,249,527 | 7,867,520.31 |
| SUNUASSUR | 0.94 | 0.94 | 0.94 | 0.00 | 0.93 | 14 | 83,031 | 76,896.80 | |||
| TANTALIZER | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 10 | 75,564 | 30,900.42 | |||
| THOMASWY | 4.07 | 4.07 | 4.07 | 0.00 | 4.26 | 26 | 429,924 | 1,829,850.54 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 350.17 | 21 | 51,687 | 18,099,231.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 6 | 1,590 | 63,537.00 | |||
| TRANSCORP | 6.30 | 6.30 | 6.30 | 6.22 | 6.22 | -0.08 | -1.27 | 6.26 | 120 | 2,833,490 | 17,723,906.67 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.08 | 2 | 108 | 116.56 | |||
| UACN | 15.70 | 15.70 | 15.70 | 0.00 | 14.71 | 129 | 4,732,219 | 69,611,569.70 | |||
| UBA | 20.50 | 20.50 | 20.55 | 20.20 | 20.45 | -0.05 | -0.24 | 20.43 | 502 | 41,466,751 | 847,006,026.25 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.60 | 20 | 135,846 | 896,487.35 | |||
| UCAP | 16.35 | 16.35 | 16.40 | 16.25 | 16.35 | 0.00 | 0.00 | 16.36 | 94 | 1,855,104 | 30,357,247.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 273 | 9,009.00 | |||
| UNILEVER | 13.80 | 13.80 | 13.80 | 0.00 | 13.76 | 37 | 161,249 | 2,219,189.90 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 794 | 5,796.20 | |||
| UNITYBNK | 1.00 | 1.00 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00 | 0.97 | 51 | 6,256,815 | 6,065,770.16 |
| UNIVINSURE | 0.23 | 0.24 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00 | 0.24 | 25 | 6,339,000 | 1,522,110.00 |
| UPDC | 1.31 | 1.31 | 1.23 | 1.18 | 1.21 | -0.10 | -7.63 | 1.20 | 82 | 5,802,217 | 6,956,507.37 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 0.00 | 3.58 | 21 | 183,187 | 655,905.50 | |||
| UPL | 2.33 | 2.33 | 2.33 | 0.00 | 2.37 | 7 | 22,199 | 52,647.20 | |||
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 3 | 94,000 | 25,380.00 | |||
| VFDGROUP | 205.00 | 205.00 | 205.00 | 0.00 | 184.50 | 11 | 68,928 | 12,717,308.00 | |||
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.65 | 25 | 71,797 | 1,626,116.45 | |||
| WAPCO | 28.85 | 28.85 | 29.00 | 28.50 | 29.00 | 0.15 | 0.52 | 28.57 | 118 | 3,702,524 | 105,786,124.65 |
| WAPIC | 0.66 | 0.66 | 0.70 | 0.68 | 0.70 | 0.04 | 6.06 | 0.69 | 34 | 991,507 | 685,395.35 |
| WEMABANK | 4.94 | 4.94 | 4.97 | 4.97 | 4.97 | 0.03 | 0.61 | 4.89 | 61 | 2,007,986 | 9,818,578.61 |
| ZENITHBANK | 33.60 | 33.60 | 33.80 | 33.30 | 33.30 | -0.30 | -0.89 | 33.47 | 327 | 13,093,650 | 438,258,723.40 |
| TOTAL TRANSACTION (117) | 7,084 | 446,727,173 | 5,442,058,830.76 |
