| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 1.86 | 1 | 500 | 930.00 | |||
| ABCTRANS | 0.74 | 0.74 | 0.80 | 0.80 | 0.80 | 0.06 | 8.11 | 0.77 | 21 | 503,717 | 389,612.60 |
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.81 | 5 | 32,344 | 58,425.28 | |||
| ACCESSCORP | 15.75 | 15.75 | 15.85 | 15.80 | 15.85 | 0.10 | 0.63 | 15.82 | 310 | 23,509,789 | 371,831,723.90 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.81 | 38 | 111,776 | 761,445.40 | |||
| AIICO | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 26 | 654,215 | 456,129.25 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 37 | 36,266 | 55,853,266.60 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.05 | 2 | 70 | 493.50 | |||
| BERGER | 11.80 | 11.80 | 11.80 | 0.00 | 11.55 | 7 | 9,075 | 104,800.90 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 12 | 53,841 | 3,246,612.30 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 96.90 | 124 | 440,757 | 42,710,688.25 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 196.27 | 26 | 5,316 | 1,043,345.20 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 13.92 | 18 | 23,233 | 323,381.75 | |||
| CAP | 20.15 | 20.15 | 20.15 | 0.00 | 20.01 | 17 | 97,992 | 1,960,975.30 | |||
| CAVERTON | 1.48 | 1.48 | 1.43 | 1.41 | 1.43 | -0.05 | -3.38 | 1.42 | 12 | 638,025 | 903,071.75 |
| CHAMPION | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.38 | 10 | 435,819 | 1,474,838.22 |
| CHAMS | 1.40 | 1.40 | 1.40 | 1.37 | 1.40 | 0.00 | 0.00 | 1.39 | 38 | 2,504,485 | 3,474,266.55 |
| CHIPLC | 1.05 | 1.05 | 1.15 | 1.08 | 1.15 | 0.10 | 9.52 | 1.14 | 20 | 3,756,296 | 4,293,859.49 |
| CILEASING | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.39 | 13 | 430,500 | 1,458,705.00 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 76.24 | 26 | 7,113 | 542,300.05 | |||
| CORNERST | 1.55 | 1.55 | 1.55 | 0.00 | 1.50 | 7 | 79,695 | 119,778.54 | |||
| COURTVILLE | 0.62 | 0.62 | 0.68 | 0.60 | 0.60 | -0.02 | -3.23 | 0.66 | 15 | 1,356,210 | 892,022.80 |
| CUSTODIAN | 7.20 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00 | 0.00 | 7.15 | 17 | 3,136,129 | 22,428,878.80 |
| CUTIX | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 11 | 363,452 | 857,492.72 |
| CWG | 8.65 | 8.65 | 8.65 | 0.00 | 7.88 | 23 | 427,894 | 3,373,277.48 | |||
| DAARCOMM | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 25 | 6,703,022 | 1,428,150.62 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 305.69 | 71 | 170,620 | 52,156,913.90 | |||
| DANGSUGAR | 58.00 | 58.00 | 61.50 | 59.25 | 60.70 | 2.70 | 4.66 | 60.78 | 240 | 3,911,212 | 237,740,702.75 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 9 | 31,891 | 8,208.39 | |||
| ELLAHLAKES | 3.97 | 3.97 | 4.35 | 4.35 | 4.35 | 0.38 | 9.57 | 4.29 | 13 | 1,420,100 | 6,086,311.74 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 1 | 100 | 1,750.00 | |||
| ETERNA | 15.00 | 15.00 | 14.90 | 13.55 | 14.90 | -0.10 | -0.67 | 13.95 | 49 | 608,964 | 8,497,497.60 |
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.17 | 23 | 76,933 | 1,166,990.65 | |||
| ETRANZACT | 9.00 | 9.00 | 9.00 | 0.00 | 8.59 | 6 | 23,223 | 199,473.30 | |||
| FBNH | 16.20 | 16.20 | 16.20 | 16.10 | 16.10 | -0.10 | -0.62 | 16.16 | 99 | 1,384,254 | 22,375,806.85 |
| FCMB | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.92 | 71 | 2,402,227 | 14,217,214.32 |
| FIDELITYBK | 8.25 | 8.25 | 8.30 | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 98 | 5,930,612 | 48,946,271.30 |
| FIDSON | 15.19 | 15.19 | 15.19 | 0.00 | 14.51 | 7 | 27,831 | 403,814.11 | |||
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 32.33 | 95 | 1,098,472 | 35,517,018.15 | |||
| FTNCOCOA | 1.72 | 1.72 | 1.70 | 1.64 | 1.64 | -0.08 | -4.65 | 1.67 | 43 | 1,198,653 | 2,007,678.52 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.61 | 26 | 160,969 | 49,194,425.70 | |||
| GLAXOSMITH | 11.30 | 11.30 | 12.15 | 12.15 | 12.15 | 0.85 | 7.52 | 12.07 | 14 | 175,934 | 2,123,484.40 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 10 | 34.60 | |||
| GTCO | 34.70 | 34.70 | 34.70 | 34.45 | 34.70 | 0.00 | 0.00 | 34.51 | 426 | 33,162,942 | 1,144,310,905.05 |
| GUINEAINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 8 | 724,185 | 158,820.70 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.97 | 37 | 127,935 | 8,056,431.20 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.20 | 0.00 | 3.26 | 31 | 99,319 | 323,625.45 | |||
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 2.89 | 2 | 1,792 | 5,183.80 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.25 | 1 | 3,396 | 31,413.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.46 | 15 | 169,870 | 757,930.00 | |||
| JAIZBANK | 1.58 | 1.58 | 1.60 | 1.59 | 1.60 | 0.02 | 1.27 | 1.59 | 65 | 1,041,963 | 1,661,455.96 |
| JAPAULGOLD | 0.98 | 0.98 | 0.97 | 0.95 | 0.96 | -0.02 | -2.04 | 0.95 | 52 | 5,835,024 | 5,550,012.27 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 31.66 | 22 | 80,938 | 2,562,834.10 | |||
| JOHNHOLT | 1.44 | 1.44 | 1.57 | 1.57 | 1.57 | 0.13 | 9.03 | 1.56 | 19 | 342,956 | 534,840.75 |
| LASACO | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 | -1.02 | 1.95 | 15 | 221,997 | 432,812.08 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 3.28 | 6 | 67,166 | 220,614.60 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 9 | 514,491 | 400,822.98 |
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 10 | 540,621 | 1,000,379.56 |
| MANSARD | 4.00 | 4.00 | 4.00 | 0.00 | 4.15 | 26 | 311,245 | 1,290,925.56 | |||
| MAYBAKER | 5.10 | 5.10 | 5.10 | 0.00 | 5.52 | 24 | 335,585 | 1,851,542.45 | |||
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 12 | 124,860 | 53,497.80 | |||
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.27 | 21 | 46,787 | 153,047.18 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.63 | 12 | 5,789 | 576,764.45 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 249.91 | 195 | 224,884 | 56,199,895.20 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.88 | 6 | 8,166 | 23,536.36 | |||
| NAHCO | 24.20 | 24.20 | 24.20 | 0.00 | 23.77 | 80 | 765,625 | 18,198,453.05 | |||
| NASCON | 52.40 | 52.40 | 56.00 | 55.00 | 55.00 | 2.60 | 4.96 | 55.28 | 58 | 1,075,264 | 59,436,806.60 |
| NB | 42.00 | 42.00 | 42.00 | 0.00 | 39.69 | 37 | 35,646 | 1,414,797.40 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.60 | 3 | 20,200 | 72,789.60 | |||
| NEIMETH | 1.59 | 1.59 | 1.65 | 1.65 | 1.65 | 0.06 | 3.77 | 1.65 | 13 | 215,956 | 355,704.54 |
| NEM | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.02 | 15 | 243,200 | 1,221,721.22 |
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1010.84 | 31 | 6,220 | 6,287,454.10 | |||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 22.08 | 38 | 501,860 | 11,083,223.70 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 112.59 | 24 | 121,098 | 13,634,465.60 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.50 | 7 | 13,907 | 201,704.90 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.90 | 12 | 25,388 | 48,250.42 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 2 | 20,100 | 6,030.00 | |||
| OANDO | 9.05 | 9.05 | 9.20 | 8.60 | 9.20 | 0.15 | 1.66 | 8.98 | 208 | 4,395,163 | 39,473,546.20 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 238.31 | 21 | 131,154 | 31,254,749.60 | |||
| OMATEK | 0.46 | 0.46 | 0.46 | 0.00 | 0.45 | 7 | 183,915 | 83,577.75 | |||
| PRESCO | 182.00 | 182.00 | 182.00 | 0.00 | 174.65 | 46 | 49,252 | 8,601,734.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.42 | 5 | 100,018 | 42,007.62 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.15 | 26 | 574,576 | 11,577,708.65 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 2.95 | 9 | 13,426 | 39,606.30 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.35 | 2 | 30,882 | 10,917.52 | |||
| ROYALEX | 0.47 | 0.47 | 0.47 | 0.00 | 0.51 | 3 | 60,010 | 30,605.10 | |||
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 7 | 289,341 | 150,457.32 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.03 | 5 | 105,810 | 109,121.80 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1670.60 | 14 | 52,404 | 87,546,097.80 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 94.17 | 6 | 2,553 | 240,403.35 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.90 | 5 | 20,195 | 482,703.35 | |||
| SOVRENINS | 0.38 | 0.38 | 0.40 | 0.40 | 0.40 | 0.02 | 5.26 | 0.40 | 12 | 572,400 | 227,320.00 |
| STANBIC | 80.00 | 80.00 | 80.00 | 0.00 | 72.01 | 52 | 470,202 | 33,859,141.60 | |||
| STERLINGNG | 3.40 | 3.40 | 3.38 | 3.32 | 3.32 | -0.08 | -2.35 | 3.35 | 90 | 2,999,833 | 10,038,908.62 |
| SUNUASSUR | 1.04 | 1.04 | 1.04 | 0.00 | 0.96 | 12 | 134,900 | 129,992.40 | |||
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 8 | 2,042,600 | 592,606.00 |
| THOMASWY | 2.58 | 2.58 | 2.83 | 2.80 | 2.80 | 0.22 | 8.53 | 2.81 | 23 | 1,701,060 | 4,780,767.14 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 362.11 | 50 | 302,848 | 109,664,869.10 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 1,650 | 4,224.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.83 | 8 | 3,771 | 161,506.00 | |||
| TRANSCORP | 6.30 | 6.30 | 6.30 | 6.10 | 6.12 | -0.18 | -2.86 | 6.16 | 193 | 10,207,659 | 62,846,058.94 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.35 | 3 | 64,000 | 150,226.00 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.49 | 11 | 20,779 | 217,895.15 | |||
| UBA | 17.50 | 17.50 | 17.65 | 17.40 | 17.55 | 0.05 | 0.29 | 17.46 | 334 | 48,227,076 | 842,118,960.55 |
| UBN | 6.95 | 6.95 | 6.95 | 0.00 | 6.89 | 17 | 44,750 | 308,287.20 | |||
| UCAP | 16.55 | 16.55 | 16.60 | 16.50 | 16.50 | -0.05 | -0.30 | 16.62 | 116 | 2,526,790 | 41,993,157.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.23 | 3 | 3,250 | 127,487.50 | |||
| UNILEVER | 14.05 | 14.05 | 14.25 | 14.00 | 14.25 | 0.20 | 1.42 | 14.15 | 72 | 2,608,221 | 36,896,639.45 |
| UNITYBNK | 0.98 | 0.98 | 0.98 | 0.00 | 1.00 | 7 | 89,615 | 89,176.70 | |||
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 31 | 6,727,804 | 1,639,319.55 |
| UPDC | 1.32 | 1.32 | 1.32 | 0.00 | 1.32 | 12 | 102,907 | 135,598.70 | |||
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 3.65 | 9 | 44,663 | 162,891.55 | |||
| UPL | 2.15 | 2.15 | 2.36 | 2.35 | 2.36 | 0.21 | 9.77 | 2.35 | 5 | 780,010 | 1,836,523.60 |
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00 | 0.26 | 19 | 3,485,100 | 901,616.00 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 242.40 | 39 | 21,646 | 5,246,990.40 | |||
| VITAFOAM | 23.30 | 23.30 | 23.30 | 0.00 | 22.55 | 35 | 696,379 | 15,706,550.25 | |||
| WAPCO | 29.40 | 29.40 | 29.40 | 0.00 | 28.96 | 87 | 631,221 | 18,279,726.60 | |||
| WAPIC | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.63 | 19 | 292,929 | 184,823.37 |
| WEMABANK | 4.80 | 4.80 | 4.75 | 4.50 | 4.75 | -0.05 | -1.04 | 4.62 | 129 | 9,296,957 | 42,965,820.82 |
| ZENITHBANK | 32.00 | 32.00 | 32.05 | 31.95 | 32.00 | 0.00 | 0.00 | 31.96 | 223 | 12,986,474 | 415,089,969.80 |
| TOTAL TRANSACTION (120) | 5,045 | 224,072,104 | 4,164,751,050.56 |
