| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.59 | 1.59 | 1.59 | 0.00 | 1.70 | 3 | 886 | 1,506.20 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 1 | 1 | 0.48 | |||
| ACADEMY | 2.13 | 2.13 | 2.13 | 0.00 | 2.19 | 5 | 20,210 | 44,240.90 | |||
| ACCESSCORP | 17.50 | 17.50 | 17.50 | 17.35 | 17.35 | -0.15 | -0.86 | 17.40 | 296 | 16,297,649 | 283,599,114.85 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.21 | 48 | 619,287 | 3,847,078.60 | |||
| AIICO | 0.67 | 0.67 | 0.70 | 0.69 | 0.69 | 0.02 | 2.99 | 0.69 | 40 | 1,580,133 | 1,097,686.22 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1243.81 | 25 | 63,389 | 78,843,929.50 | |||
| BERGER | 11.20 | 11.20 | 11.20 | 0.00 | 11.19 | 10 | 17,570 | 196,553.25 | |||
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 41.59 | 8 | 9,010 | 374,685.00 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 91.17 | 53 | 179,526 | 16,367,547.05 | |||
| BUAFOODS | 134.00 | 134.00 | 134.00 | 0.00 | 128.82 | 20 | 3,372 | 434,395.45 | |||
| CADBURY | 14.00 | 14.00 | 14.00 | 0.00 | 13.83 | 45 | 195,523 | 2,704,148.00 | |||
| CAP | 19.80 | 19.80 | 19.80 | 0.00 | 20.07 | 18 | 63,993 | 1,284,022.25 | |||
| CAVERTON | 1.44 | 1.44 | 1.44 | 1.40 | 1.42 | -0.02 | -1.39 | 1.42 | 25 | 738,526 | 1,046,735.80 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.40 | 5 | 10,350 | 35,190.00 | |||
| CHAMS | 0.94 | 0.94 | 0.99 | 0.94 | 0.95 | 0.01 | 1.06 | 0.95 | 46 | 8,400,460 | 7,989,256.14 |
| CHIPLC | 0.98 | 0.98 | 1.00 | 0.97 | 1.00 | 0.02 | 2.04 | 0.98 | 8 | 1,350,883 | 1,317,283.29 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.99 | 37 | 28,074 | 2,807,152.35 | |||
| CORNERST | 1.08 | 1.18 | 1.18 | 1.18 | 1.18 | 0.10 | 9.26 | 1.18 | 25 | 3,159,356 | 3,728,040.08 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.59 | 10 | 251,222 | 149,428.20 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.64 | 39 | 251,028 | 1,918,195.90 | |||
| CUTIX | 2.50 | 2.50 | 2.50 | 0.00 | 2.52 | 18 | 352,117 | 888,590.03 | |||
| CWG | 2.75 | 2.75 | 3.02 | 2.48 | 3.02 | 0.27 | 9.82 | 2.75 | 38 | 3,505,850 | 9,640,064.72 |
| DAARCOMM | 0.31 | 0.31 | 0.31 | 0.00 | 0.28 | 8 | 122,000 | 34,160.00 | |||
| DANGCEM | 349.90 | 349.90 | 349.90 | 0.00 | 328.35 | 61 | 35,635 | 11,700,668.80 | |||
| DANGSUGAR | 32.40 | 32.40 | 33.10 | 33.00 | 33.00 | 0.60 | 1.85 | 32.99 | 266 | 14,309,516 | 472,071,201.10 |
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.76 | 1 | 3 | 11.28 | |||
| ENAMELWA | 19.50 | 19.50 | 17.55 | 17.55 | 17.55 | -1.95 | -10.00 | 17.55 | 7 | 231,026 | 4,054,642.80 |
| ETERNA | 19.70 | 19.70 | 19.70 | 0.00 | 18.20 | 148 | 2,344,717 | 42,673,817.25 | |||
| ETI | 15.50 | 15.50 | 15.80 | 15.20 | 15.80 | 0.30 | 1.94 | 15.07 | 57 | 2,179,852 | 32,852,535.30 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.78 | 4 | 10,550 | 103,225.00 | |||
| FBNH | 19.00 | 19.00 | 19.00 | 0.00 | 18.45 | 243 | 4,506,644 | 83,125,720.50 | |||
| FCMB | 6.11 | 6.11 | 6.19 | 6.09 | 6.15 | 0.04 | 0.65 | 6.16 | 81 | 7,167,793 | 44,126,092.94 |
| FIDELITYBK | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 7.60 | 150 | 21,477,888 | 163,292,434.75 |
| FIDSON | 14.35 | 14.35 | 14.35 | 0.00 | 14.25 | 17 | 31,928 | 454,944.74 | |||
| FLOURMILL | 29.70 | 29.70 | 30.00 | 29.75 | 29.75 | 0.05 | 0.17 | 29.83 | 78 | 1,214,007 | 36,211,827.25 |
| FTNCOCOA | 2.27 | 2.27 | 2.27 | 2.20 | 2.25 | -0.02 | -0.88 | 2.25 | 28 | 1,667,314 | 3,753,745.58 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 315.28 | 42 | 220,136 | 69,404,586.10 | |||
| GLAXOSMITH | 9.20 | 9.20 | 10.10 | 9.20 | 10.10 | 0.90 | 9.78 | 9.88 | 165 | 10,742,151 | 106,138,239.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 3,000 | 10,380.00 | |||
| GTCO | 38.00 | 38.00 | 38.05 | 37.90 | 37.90 | -0.10 | -0.26 | 37.99 | 253 | 17,776,256 | 675,350,542.55 |
| GUINEAINS | 0.36 | 0.36 | 0.39 | 0.38 | 0.39 | 0.03 | 8.33 | 0.39 | 39 | 9,499,391 | 3,676,078.39 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 66.55 | 61 | 326,687 | 21,740,149.20 | |||
| HONYFLOUR | 3.14 | 3.14 | 3.40 | 3.30 | 3.40 | 0.26 | 8.28 | 3.34 | 41 | 2,637,716 | 8,807,463.69 |
| IKEJAHOTEL | 2.85 | 2.85 | 2.85 | 0.00 | 2.66 | 25 | 512,997 | 1,365,730.06 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.91 | 14 | 54,584 | 486,480.20 | |||
| INFINITY | 1.22 | 1.22 | 1.22 | 0.00 | 1.18 | 3 | 750 | 885.00 | |||
| INTBREW | 4.70 | 4.70 | 4.50 | 4.35 | 4.50 | -0.20 | -4.26 | 4.48 | 56 | 2,573,690 | 11,523,533.45 |
| JAIZBANK | 1.80 | 1.80 | 1.85 | 1.81 | 1.81 | 0.01 | 0.56 | 1.82 | 42 | 793,446 | 1,440,964.18 |
| JAPAULGOLD | 0.97 | 0.97 | 0.95 | 0.91 | 0.95 | -0.02 | -2.06 | 0.93 | 51 | 6,350,995 | 5,931,299.58 |
| JBERGER | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.31 | 35 | 619,567 | 18,158,056.15 |
| LASACO | 1.88 | 1.88 | 1.90 | 1.90 | 1.90 | 0.02 | 1.06 | 1.91 | 17 | 541,414 | 1,034,500.08 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.27 | 5 | 21,720 | 92,751.00 | |||
| LINKASSURE | 0.78 | 0.78 | 0.83 | 0.75 | 0.83 | 0.05 | 6.41 | 0.77 | 14 | 767,439 | 592,208.30 |
| LIVESTOCK | 1.90 | 1.90 | 1.90 | 1.87 | 1.87 | -0.03 | -1.58 | 1.88 | 26 | 2,052,103 | 3,868,112.59 |
| MANSARD | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -0.10 | -2.53 | 3.89 | 55 | 785,655 | 3,059,226.41 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.30 | 20 | 71,574 | 379,239.74 | |||
| MBENEFIT | 0.51 | 0.51 | 0.50 | 0.46 | 0.47 | -0.04 | -7.84 | 0.47 | 16 | 2,394,500 | 1,127,101.50 |
| MEYER | 2.66 | 2.66 | 2.66 | 0.00 | 2.92 | 2 | 14,007 | 40,900.44 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.11 | 1 | 538 | 1,673.18 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 100.02 | 15 | 56,643 | 5,665,189.20 | |||
| MTNN | 277.00 | 277.00 | 279.90 | 279.90 | 279.90 | 2.90 | 1.05 | 278.66 | 281 | 658,577 | 183,515,796.60 |
| MULTIVERSE | 3.15 | 3.15 | 3.15 | 0.00 | 2.87 | 4 | 12,484 | 35,840.40 | |||
| NAHCO | 17.85 | 17.85 | 17.80 | 17.55 | 17.70 | -0.15 | -0.84 | 17.65 | 41 | 951,661 | 16,800,000.25 |
| NASCON | 36.90 | 36.90 | 36.90 | 0.00 | 33.72 | 63 | 458,501 | 15,459,305.35 | |||
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 39.31 | 88 | 386,865 | 15,205,852.35 | |||
| NEIMETH | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 | -3.21 | 1.52 | 33 | 1,336,896 | 2,034,267.43 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.41 | 17 | 318,238 | 1,722,791.42 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1074.39 | 55 | 24,248 | 26,051,855.50 | |||
| NGXGROUP | 24.15 | 24.15 | 24.40 | 24.40 | 24.40 | 0.25 | 1.04 | 24.51 | 18 | 460,182 | 11,280,030.20 |
| NNFM | 12.30 | 12.30 | 12.30 | 0.00 | 12.41 | 5 | 57,372 | 712,010.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.89 | 1.89 | 1.89 | 0.09 | 5.00 | 1.88 | 13 | 420,556 | 792,167.14 |
| NSLTECH | 0.27 | 0.27 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41 | 0.29 | 12 | 2,934,340 | 849,928.60 |
| OANDO | 5.60 | 5.60 | 5.58 | 5.50 | 5.50 | -0.10 | -1.79 | 5.54 | 59 | 1,484,689 | 8,224,889.52 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 244.62 | 30 | 22,196 | 5,429,586.30 | |||
| OMATEK | 0.35 | 0.35 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86 | 0.33 | 32 | 10,350,126 | 3,454,917.06 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 202.65 | 22 | 21,796 | 4,416,906.60 | |||
| PRESTIGE | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 | -9.80 | 0.46 | 9 | 268,989 | 124,290.61 |
| PZ | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -1.00 | -5.56 | 17.05 | 37 | 579,639 | 9,884,432.80 |
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.49 | 8 | 29,793 | 104,091.60 | |||
| REGALINS | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76 | 0.40 | 9 | 511,407 | 204,610.00 |
| RTBRISCOE | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 16 | 1,109,339 | 481,489.87 |
| SCOA | 1.17 | 1.17 | 1.17 | 0.00 | 1.28 | 3 | 900 | 1,152.00 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1678.70 | 72 | 2,106,108 | 3,535,513,557.90 | |||
| SFSREIT | 69.30 | 69.30 | 76.20 | 76.20 | 76.20 | 6.90 | 9.96 | 76.20 | 13 | 1,099,717 | 83,798,435.40 |
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 26.27 | 5 | 2,502 | 65,735.70 | |||
| SOVRENINS | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 6 | 388,160 | 186,468.40 |
| STANBIC | 64.00 | 64.00 | 64.00 | 63.90 | 63.90 | -0.10 | -0.16 | 63.91 | 45 | 5,819,599 | 371,941,954.00 |
| STERLINGNG | 3.44 | 3.45 | 3.55 | 3.31 | 3.55 | 0.11 | 3.20 | 3.47 | 112 | 86,114,651 | 298,877,062.61 |
| SUNUASSUR | 1.11 | 1.06 | 1.18 | 1.00 | 1.15 | 0.04 | 3.60 | 1.03 | 50 | 3,305,450 | 3,388,645.28 |
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.36 | 0.39 | 0.03 | 8.33 | 0.37 | 9 | 1,271,523 | 471,121.50 |
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.40 | 1 | 115 | 161.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.54 | 49 | 219,634 | 76,111,516.00 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 33.45 | 18 | 35,001 | 1,170,838.45 | |||
| TRANSCORP | 3.59 | 3.59 | 3.94 | 3.57 | 3.89 | 0.30 | 8.36 | 3.77 | 299 | 66,579,642 | 250,994,911.42 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.63 | 2 | 6,000 | 15,780.00 | |||
| UACN | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.20 | -1.82 | 10.80 | 25 | 3,099,025 | 33,476,837.25 |
| UBA | 14.60 | 14.60 | 14.55 | 14.40 | 14.40 | -0.20 | -1.37 | 14.48 | 241 | 13,446,048 | 194,753,453.90 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.72 | 19 | 289,101 | 1,941,831.00 | |||
| UCAP | 14.85 | 14.85 | 15.00 | 14.95 | 15.00 | 0.15 | 1.01 | 14.96 | 106 | 3,438,532 | 51,446,517.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 35.95 | 1 | 1 | 35.95 | |||
| UNILEVER | 15.60 | 15.60 | 15.60 | 0.00 | 14.32 | 81 | 1,607,548 | 23,019,484.60 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 2,100 | 17,010.00 | |||
| UNITYBNK | 1.35 | 1.35 | 1.43 | 1.35 | 1.43 | 0.08 | 5.93 | 1.39 | 29 | 1,325,060 | 1,840,102.60 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17 | 0.22 | 94 | 54,847,256 | 12,125,086.75 |
| UPDC | 1.12 | 1.12 | 1.12 | 0.00 | 1.10 | 14 | 224,233 | 246,198.80 | |||
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.70 | 11 | 41,606 | 153,766.20 | |||
| UPL | 2.49 | 2.49 | 2.49 | 0.00 | 2.46 | 56 | 47,990 | 117,936.00 | |||
| VERITASKAP | 0.30 | 0.30 | 0.33 | 0.27 | 0.27 | -0.03 | -10.00 | 0.30 | 61 | 16,369,412 | 4,842,979.52 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.88 | 14 | 82,332 | 1,718,771.50 | |||
| WAPCO | 28.00 | 28.00 | 28.00 | 27.75 | 27.75 | -0.25 | -0.89 | 27.83 | 135 | 4,235,847 | 117,892,363.75 |
| WAPIC | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.62 | 26 | 210,001 | 129,735.27 |
| WEMABANK | 4.45 | 4.45 | 4.65 | 4.50 | 4.64 | 0.19 | 4.27 | 4.59 | 68 | 5,624,843 | 25,845,468.61 |
| ZENITHBANK | 35.00 | 35.00 | 35.00 | 34.85 | 35.00 | 0.00 | 0.00 | 34.99 | 279 | 18,352,845 | 642,101,340.50 |
| TOTAL TRANSACTION (114) | 5,768 | 463,804,923 | 8,293,656,480 |
