| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.54 | 1.54 | 1.68 | 1.63 | 1.68 | 0.14 | 9.09 | 1.63 | 17 | 224,084,669 | 365,278,669.47 |
| ABCTRANS | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 | 0.79 | 15 | 52,900 | 41,631.08 | ||
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.75 | 15 | 272,104 | 476,590.58 | ||
| ACCESSCORP | 22.90 | 22.90 | 23.45 | 23.00 | 23.30 | 0.40 | 1.75 | 23.14 | 584 | 65,795,145 | 1,522,678,329.80 |
| AFRIPRUD | 7.25 | 7.25 | 7.40 | 7.35 | 7.40 | 0.15 | 2.07 | 7.39 | 74 | 1,020,931 | 7,542,234.90 |
| AIICO | 0.74 | 0.74 | 0.77 | 0.74 | 0.74 | 0.00 | 0.00 | 0.75 | 50 | 2,925,530 | 2,179,747.27 |
| AIRTELAFRI | 1,887.60 | 1,887.60 | 1,887.60 | 0.00 | 0.00 | 1,879.00 | 18 | 750 | 1,409,251.20 | ||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 13.03 | 8 | 21,331 | 277,920.10 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 54.18 | 7 | 1,725 | 93,465.05 | ||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 0.00 | 94.52 | 53 | 55,500 | 5,245,707.40 | ||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 0.00 | 180.68 | 32 | 12,593 | 2,275,251.90 | ||
| CADBURY | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 15.88 | 47 | 641,599 | 10,190,460.90 | ||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.38 | 16 | 67,765 | 1,381,128.85 | ||
| CAVERTON | 1.93 | 1.93 | 2.01 | 1.82 | 1.82 | -0.11 | -5.70 | 1.88 | 106 | 5,520,045 | 10,375,183.91 |
| CHAMPION | 3.60 | 3.60 | 3.55 | 3.35 | 3.55 | -0.05 | -1.39 | 3.48 | 27 | 1,109,336 | 3,865,690.30 |
| CHAMS | 1.81 | 1.81 | 1.85 | 1.85 | 1.85 | 0.04 | 2.21 | 1.86 | 55 | 1,356,526 | 2,528,265.56 |
| CILEASING | 5.17 | 5.17 | 5.18 | 5.15 | 5.15 | -0.02 | -0.39 | 5.14 | 47 | 1,723,264 | 8,855,978.99 |
| CONHALLPLC | 1.23 | 1.23 | 1.26 | 1.14 | 1.26 | 0.03 | 2.44 | 1.22 | 23 | 3,001,884 | 3,658,417.62 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 0.00 | 82.64 | 16 | 66,847 | 5,524,350.10 | ||
| CORNERST | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 1.37 | 10 | 137,839 | 188,519.54 | ||
| CUSTODIAN | 8.10 | 8.10 | 8.50 | 8.00 | 8.50 | 0.40 | 4.94 | 8.24 | 36 | 1,126,302 | 9,280,409.25 |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.22 | 2.25 | 0.00 | 0.00 | 2.24 | 25 | 1,045,847 | 2,340,591.23 |
| CWG | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 7.15 | 9 | 31,732 | 226,865.25 | ||
| DAARCOMM | 0.58 | 0.58 | 0.63 | 0.58 | 0.63 | 0.05 | 8.62 | 0.63 | 45 | 4,094,645 | 2,561,218.24 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 0.00 | 309.45 | 87 | 375,303 | 116,138,289.20 | ||
| DANGSUGAR | 56.85 | 56.85 | 56.50 | 56.50 | 56.50 | -0.35 | -0.62 | 56.52 | 191 | 4,414,754 | 249,532,407.30 |
| DEAPCAP | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 0.65 | 10 | 140,940 | 91,143.60 | ||
| ELLAHLAKES | 3.22 | 3.22 | 2.90 | 2.90 | 2.90 | -0.32 | -9.94 | 2.93 | 40 | 905,641 | 2,653,085.87 |
| ETERNA | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -0.25 | -2.04 | 12.02 | 55 | 956,430 | 11,493,719.40 |
| ETI | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.05 | -0.24 | 21.12 | 76 | 1,036,975 | 21,901,805.85 |
| ETRANZACT | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.20 | -3.23 | 6.04 | 38 | 4,322,915 | 26,126,002.60 |
| FBNH | 22.90 | 22.90 | 24.10 | 23.00 | 24.00 | 1.10 | 4.80 | 23.53 | 228 | 9,558,384 | 224,939,684.15 |
| FCMB | 7.30 | 7.30 | 7.80 | 7.35 | 7.70 | 0.40 | 5.48 | 7.60 | 273 | 31,394,899 | 238,484,402.95 |
| FIDELITYBK | 10.20 | 10.20 | 10.60 | 10.15 | 10.25 | 0.05 | 0.49 | 10.36 | 325 | 29,006,895 | 300,447,506.35 |
| FIDSON | 16.45 | 16.45 | 16.30 | 15.50 | 16.30 | -0.15 | -0.91 | 15.74 | 57 | 1,453,076 | 22,866,075.90 |
| FLOURMILL | 32.00 | 32.00 | 33.00 | 32.55 | 33.00 | 1.00 | 3.13 | 32.92 | 67 | 1,887,449 | 62,130,497.80 |
| FTNCOCOA | 1.52 | 1.52 | 1.56 | 1.52 | 1.56 | 0.04 | 2.63 | 1.53 | 29 | 1,383,540 | 2,121,357.75 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 0.00 | 360.97 | 77 | 5,038,054 | 1,818,571,971.60 | ||
| GLAXOSMITH | 16.70 | 16.70 | 17.00 | 16.90 | 17.00 | 0.30 | 1.80 | 17.04 | 31 | 846,497 | 14,423,988.60 |
| GTCO | 40.00 | 40.00 | 40.15 | 40.00 | 40.00 | 0.00 | 0.00 | 40.02 | 258 | 43,592,723 | 1,744,379,424.25 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 12 | 524,848 | 151,055.32 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.13 | 61 | 178,146 | 11,068,848.30 | ||
| HONYFLOUR | 3.18 | 3.18 | 3.27 | 3.25 | 3.27 | 0.09 | 2.83 | 3.24 | 49 | 2,312,475 | 7,494,849.13 |
| IKEJAHOTEL | 4.90 | 4.90 | 4.99 | 4.41 | 4.99 | 0.09 | 1.84 | 4.86 | 30 | 1,454,565 | 7,064,728.26 |
| IMG | 8.50 | 8.50 | 9.35 | 9.35 | 9.35 | 0.85 | 10.00 | 9.29 | 18 | 218,358 | 2,029,262.05 |
| INFINITY | 3.75 | 4.12 | 4.12 | 4.11 | 4.12 | 0.37 | 9.87 | 4.03 | 55 | 1,247,372 | 5,028,564.40 |
| INTBREW | 4.40 | 4.40 | 4.80 | 4.50 | 4.80 | 0.40 | 9.09 | 4.62 | 40 | 1,175,559 | 5,434,699.95 |
| JAIZBANK | 1.51 | 1.51 | 1.57 | 1.51 | 1.57 | 0.06 | 3.97 | 1.53 | 84 | 5,907,674 | 9,044,333.80 |
| JAPAULGOLD | 1.52 | 1.52 | 1.67 | 1.50 | 1.66 | 0.14 | 9.21 | 1.62 | 139 | 8,643,348 | 14,002,229.93 |
| JBERGER | 34.40 | 34.40 | 34.40 | 0.00 | 0.00 | 36.46 | 41 | 448,048 | 16,335,901.00 | ||
| JOHNHOLT | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | -0.26 | -10.00 | 2.35 | 18 | 294,810 | 694,085.00 |
| LASACO | 1.90 | 1.90 | 1.94 | 1.90 | 1.90 | 0.00 | 0.00 | 1.91 | 29 | 751,682 | 1,437,247.13 |
| LEARNAFRCA | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.92 | 9 | 92,677 | 270,176.60 | ||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.83 | 5 | 24,406 | 20,186.36 | ||
| LIVESTOCK | 1.71 | 1.71 | 1.78 | 1.73 | 1.73 | 0.02 | 1.17 | 1.75 | 21 | 700,075 | 1,222,798.96 |
| MANSARD | 4.60 | 4.60 | 4.63 | 4.48 | 4.63 | 0.03 | 0.65 | 4.56 | 64 | 8,078,361 | 36,836,194.63 |
| MAYBAKER | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.02 | 20 | 177,750 | 891,707.79 | ||
| MBENEFIT | 0.50 | 0.50 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00 | 0.49 | 27 | 8,264,450 | 4,042,594.00 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 0.00 | 3.38 | 8 | 20,140 | 68,059.00 | ||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 94.98 | 13 | 746 | 70,852.70 | ||
| MTNN | 246.50 | 246.50 | 259.80 | 259.80 | 259.80 | 13.30 | 5.40 | 250.80 | 201 | 819,103 | 205,431,495.80 |
| MULTIVERSE | 11.55 | 11.55 | 12.70 | 12.70 | 12.70 | 1.15 | 9.96 | 12.65 | 24 | 400,054 | 5,058,991.35 |
| NAHCO | 25.00 | 25.00 | 25.50 | 25.50 | 25.50 | 0.50 | 2.00 | 25.44 | 36 | 1,047,971 | 26,659,205.85 |
| NASCON | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 51.88 | 30 | 98,225 | 5,095,567.05 | ||
| NB | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 36.01 | 105 | 2,060,658 | 74,197,630.55 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 4.35 | 5 | 82,654 | 359,337.42 | ||
| NEIMETH | 1.86 | 1.86 | 1.90 | 1.86 | 1.90 | 0.04 | 2.15 | 1.91 | 33 | 931,801 | 1,776,217.63 |
| NEM | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.27 | 13 | 309,984 | 1,632,685.15 |
| NESTLE | 1150.00 | 1150.00 | 1130.00 | 1130.00 | 1130.00 | -20.00 | -1.74 | 1130.39 | 82 | 2,344,866 | 2,650,610,678.60 |
| NGXGROUP | 22.00 | 22.00 | 22.05 | 22.00 | 22.00 | 0.00 | 0.00 | 23.18 | 69 | 1,259,073 | 29,182,064.25 |
| NIDF | 108.30 | 108.30 | 113.90 | 113.90 | 113.90 | 5.60 | 5.17 | 113.55 | 37 | 237,557 | 26,973,981.90 |
| NNFM | 44.95 | 44.95 | 45.50 | 45.50 | 45.50 | 0.55 | 1.22 | 44.85 | 24 | 198,417 | 8,899,974.70 |
| NPFMCRFBK | 1.92 | 1.92 | 1.93 | 1.92 | 1.92 | 0.00 | 0.00 | 1.92 | 29 | 1,750,133 | 3,368,647.29 |
| NSLTECH | 0.66 | 0.66 | 0.71 | 0.69 | 0.69 | 0.03 | 4.55 | 0.69 | 15 | 915,815 | 631,139.88 |
| OANDO | 10.45 | 10.45 | 10.65 | 10.15 | 10.65 | 0.20 | 1.91 | 10.50 | 208 | 11,359,711 | 119,274,435.90 |
| OKOMUOIL | 240.00 | 240.00 | 263.90 | 263.90 | 263.90 | 23.90 | 9.96 | 259.32 | 51 | 169,817 | 44,037,578.30 |
| OMATEK | 0.65 | 0.65 | 0.69 | 0.62 | 0.62 | -0.03 | -4.62 | 0.63 | 109 | 7,088,085 | 4,499,532.73 |
| PRESCO | 198.00 | 198.00 | 198.00 | 0.00 | 0.00 | 197.16 | 33 | 254,041 | 50,087,171.90 | ||
| PRESTIGE | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.49 | 10 | 315,900 | 155,125.93 |
| PZ | 26.15 | 26.15 | 26.80 | 25.00 | 25.00 | -1.15 | -4.40 | 25.76 | 33 | 1,285,606 | 33,121,100.60 |
| REDSTAREX | 2.96 | 2.96 | 3.18 | 3.18 | 3.18 | 0.22 | 7.43 | 3.12 | 14 | 380,580 | 1,186,047.51 |
| REGALINS | 0.37 | 0.37 | 0.38 | 0.34 | 0.34 | -0.03 | -8.11 | 0.35 | 10 | 1,286,150 | 448,179.00 |
| ROYALEX | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 1.61 | 0.63 | 12 | 382,135 | 241,313.52 |
| RTBRISCOE | 0.62 | 0.62 | 0.67 | 0.62 | 0.67 | 0.05 | 8.06 | 0.64 | 29 | 1,563,061 | 1,001,750.74 |
| SCOA | 1.81 | 1.81 | 1.98 | 1.82 | 1.98 | 0.17 | 9.39 | 1.86 | 10 | 530,150 | 985,038.00 |
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 0.00 | 2139.90 | 22 | 15,588 | 33,356,732.40 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 101.51 | 5 | 12,389 | 1,257,607.25 | ||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 0.00 | 23.34 | 3 | 3,500 | 81,675.00 | ||
| SOVRENINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.37 | 6 | 103,000 | 38,240.40 | ||
| STANBIC | 64.60 | 64.60 | 64.60 | 0.00 | 0.00 | 65.17 | 50 | 103,459 | 6,742,883.00 | ||
| STERLINGNG | 4.27 | 4.27 | 4.49 | 4.22 | 4.49 | 0.22 | 5.15 | 4.34 | 199 | 25,381,981 | 110,218,072.39 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 0.00 | 1.12 | 1 | 10,000 | 11,200.00 | ||
| TANTALIZER | 0.45 | 0.45 | 0.48 | 0.48 | 0.48 | 0.03 | 6.67 | 0.46 | 20 | 323,336 | 148,554.12 |
| THOMASWY | 2.65 | 2.65 | 2.65 | 0.00 | 0.00 | 2.75 | 8 | 17,920 | 49,298.20 | ||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 348.88 | 35 | 37,421 | 13,055,402.60 | ||
| TRANSCOHOT | 54.00 | 54.00 | 58.00 | 54.00 | 58.00 | 4.00 | 7.41 | 56.15 | 38 | 420,981 | 23,639,202.36 |
| TRANSCORP | 7.70 | 8.47 | 8.47 | 8.30 | 8.47 | 0.77 | 10.00 | 8.46 | 419 | 65,304,999 | 552,557,177.88 |
| TRIPPLEG | 2.38 | 2.38 | 2.15 | 2.15 | 2.15 | -0.23 | -9.66 | 2.19 | 7 | 147,129 | 322,379.37 |
| UACN | 15.95 | 15.95 | 15.00 | 15.00 | 15.00 | -0.95 | -5.96 | 14.58 | 83 | 1,798,546 | 26,214,941.75 |
| UBA | 25.25 | 25.25 | 26.50 | 25.50 | 26.00 | 0.75 | 2.97 | 26.05 | 578 | 45,978,579 | 1,197,731,967.70 |
| UCAP | 20.50 | 20.50 | 20.95 | 20.55 | 20.95 | 0.45 | 2.20 | 20.80 | 171 | 4,522,711 | 94,069,459.10 |
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 0.00 | 14.29 | 47 | 698,069 | 9,973,160.20 | ||
| UNITYBNK | 1.45 | 1.45 | 1.49 | 1.42 | 1.49 | 0.04 | 2.76 | 1.47 | 51 | 5,378,923 | 7,912,339.00 |
| UNIVINSURE | 0.25 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00 | 0.27 | 39 | 17,179,787 | 4,613,404.42 |
| UPDC | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.24 | 22 | 235,412 | 292,709.10 | ||
| UPDCREIT | 4.60 | 4.60 | 4.95 | 4.85 | 4.95 | 0.35 | 7.61 | 4.85 | 27 | 697,392 | 3,383,586.05 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.54 | 7 | 21,000 | 53,258.00 | ||
| VERITASKAP | 0.36 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78 | 0.34 | 72 | 31,718,545 | 10,658,179.14 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 191.53 | 13 | 16,369 | 3,135,089.50 | ||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 21.34 | 29 | 237,172 | 5,061,364.90 | ||
| WAPCO | 31.55 | 31.55 | 32.00 | 31.45 | 31.60 | 0.05 | 0.16 | 31.85 | 171 | 2,737,208 | 87,166,518.85 |
| WAPIC | 0.66 | 0.66 | 0.67 | 0.65 | 0.67 | 0.01 | 1.52 | 0.66 | 40 | 3,710,649 | 2,448,561.64 |
| WEMABANK | 5.49 | 5.49 | 5.50 | 5.49 | 5.50 | 0.01 | 0.18 | 5.41 | 152 | 4,016,804 | 21,732,664.86 |
| ZENITHBANK | 38.50 | 38.50 | 38.85 | 38.30 | 38.65 | 0.15 | 0.39 | 38.60 | 454 | 14,396,313 | 555,683,041.55 |
| TOTAL TRANSACTION (114) | 7,911 | 753,293,503 | 13,014,509,178.25 |
