| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 5 | 13,545 | 5,824.35 | |||
| ACADEMY | 1.56 | 1.56 | 1.64 | 1.64 | 1.64 | 0.08 | 5.13 | 1.64 | 13 | 830,265 | 1,364,223.64 |
| ACCESSCORP | 11.00 | 11.00 | 11.50 | 11.00 | 11.40 | 0.40 | 3.64 | 11.29 | 602 | 51,491,667 | 581,168,965.45 |
| AFRIPRUD | 5.55 | 5.55 | 6.00 | 5.55 | 5.55 | 0.00 | 0.00 | 5.67 | 73 | 1,440,375 | 8,160,569.10 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 502,400 | 100,480.00 |
| AIICO | 0.60 | 0.60 | 0.62 | 0.60 | 0.62 | 0.02 | 3.33 | 0.62 | 50 | 8,575,729 | 5,303,207.95 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1133.96 | 60 | 169,359 | 192,046,577.20 | |||
| ARDOVA | 17.50 | 17.50 | 19.25 | 17.35 | 17.35 | -0.15 | -0.86 | 17.65 | 43 | 877,711 | 15,494,218.05 |
| BERGER | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -0.25 | -2.79 | 8.67 | 19 | 392,864 | 3,405,713.85 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.13 | 10 | 8,556 | 334,784.80 | |||
| BUACEMENT | 90.00 | 90.00 | 88.00 | 81.00 | 88.00 | -2.00 | -2.22 | 83.58 | 62 | 871,870 | 72,868,408.20 |
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 108.65 | 22 | 15,012 | 1,631,073.70 | |||
| CADBURY | 16.30 | 16.30 | 16.30 | 0.00 | 16.17 | 56 | 383,505 | 6,200,946.30 | |||
| CAP | 19.75 | 19.75 | 20.00 | 19.75 | 20.00 | 0.25 | 1.27 | 19.94 | 40 | 982,627 | 19,593,271.50 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.53 | 1 | 30 | 75.90 | |||
| CAVERTON | 1.31 | 1.31 | 1.31 | 0.00 | 1.24 | 19 | 310,478 | 385,841.25 | |||
| CHAMPION | 3.93 | 3.93 | 4.18 | 3.93 | 4.18 | 0.25 | 6.36 | 3.96 | 23 | 715,640 | 2,836,545.44 |
| CHAMS | 0.38 | 0.38 | 0.41 | 0.40 | 0.41 | 0.03 | 7.89 | 0.41 | 44 | 6,176,928 | 2,510,324.73 |
| CHIPLC | 0.63 | 0.63 | 0.64 | 0.57 | 0.61 | -0.02 | -3.17 | 0.58 | 90 | 28,268,670 | 16,300,200.03 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.32 | 6 | 17,846 | 59,232.46 | |||
| CONOIL | 44.20 | 44.20 | 47.95 | 44.20 | 47.95 | 4.35 | 9.84 | 46.23 | 49 | 1,538,457 | 71,120,805.65 |
| CORNERST | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.82 | 16 | 510,382 | 419,032.34 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 4 | 30,700 | 15,601.00 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 25 | 430,910 | 2,587,943.85 |
| CUTIX | 2.40 | 2.40 | 2.50 | 2.40 | 2.50 | 0.10 | 4.17 | 2.47 | 21 | 824,800 | 2,036,267.90 |
| CWG | 1.53 | 1.53 | 1.53 | 0.00 | 1.54 | 5 | 10,190 | 15,647.70 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000 | 200.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.20 | 66 | 260,009 | 69,995,174.90 | |||
| DANGSUGAR | 19.40 | 19.40 | 20.00 | 19.40 | 20.00 | 0.60 | 3.09 | 19.62 | 133 | 2,886,369 | 56,631,282.35 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 8 | 266,800 | 54,700.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 1 | 70,000 | 280,000.00 | |||
| ETERNA | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 6.99 | 29 | 1,520,293 | 10,621,195.40 |
| ETI | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.04 | 31 | 387,334 | 4,664,274.30 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.32 | 3 | 4,047 | 17,476.59 | |||
| FBNH | 13.55 | 13.55 | 13.85 | 13.55 | 13.85 | 0.30 | 2.21 | 13.67 | 150 | 6,299,473 | 86,135,569.80 |
| FCMB | 4.20 | 4.20 | 4.25 | 4.15 | 4.20 | 0.00 | 0.00 | 4.18 | 54 | 3,490,105 | 14,603,670.93 |
| FIDELITYBK | 5.60 | 5.60 | 5.82 | 5.70 | 5.79 | 0.19 | 3.39 | 5.79 | 200 | 22,726,840 | 131,583,838.90 |
| FIDSON | 9.30 | 9.30 | 9.80 | 9.40 | 9.80 | 0.50 | 5.38 | 9.54 | 40 | 1,597,289 | 15,233,514.90 |
| FLOURMILL | 31.80 | 31.80 | 32.30 | 31.30 | 31.30 | -0.50 | -1.57 | 31.39 | 96 | 2,727,266 | 85,616,868.10 |
| FTNCOCOA | 0.62 | 0.62 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 21 | 2,307,441 | 1,569,059.88 |
| GEREGU | 299.00 | 299.00 | 303.90 | 303.90 | 303.90 | 4.90 | 1.64 | 303.75 | 19 | 237,203 | 72,049,677.60 |
| GLAXOSMITH | 6.95 | 6.95 | 7.60 | 7.55 | 7.60 | 0.65 | 9.35 | 7.58 | 36 | 3,736,468 | 28,306,081.30 |
| GTCO | 27.00 | 27.00 | 27.50 | 27.00 | 27.50 | 0.60 | 2.22 | 27.20 | 378 | 41,039,804 | 1,116,297,067.85 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 270,000 | 54,000.00 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 69.61 | 31 | 106,237 | 7,395,220.95 | |||
| HONYFLOUR | 2.95 | 2.95 | 3.04 | 3.00 | 3.04 | 0.09 | 3.05 | 3.00 | 45 | 2,058,684 | 6,185,730.39 |
| IKEJAHOTEL | 2.40 | 2.40 | 2.40 | 0.00 | 2.37 | 32 | 218,524 | 518,455.75 | |||
| IMG | 7.30 | 7.30 | 8.00 | 8.00 | 8.00 | 0.70 | 9.59 | 8.00 | 16 | 231,570 | 1,852,542.50 |
| INTBREW | 4.90 | 4.90 | 4.90 | 0.00 | 4.92 | 46 | 678,259 | 3,339,424.00 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.22 | 3 | 50,000 | 61,045.00 | |||
| JAIZBANK | 1.00 | 1.00 | 1.00 | 0.96 | 1.00 | 0.00 | 0.00 | 0.99 | 48 | 2,451,796 | 2,433,812.33 |
| JAPAULGOLD | 0.33 | 0.33 | 0.36 | 0.35 | 0.36 | 0.03 | 9.09 | 0.36 | 83 | 10,045,022 | 3,602,402.68 |
| JBERGER | 31.50 | 31.50 | 31.50 | 0.00 | 31.96 | 67 | 499,174 | 15,951,813.85 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.85 | 2 | 25,000 | 46,250.00 | |||
| LASACO | 1.39 | 1.39 | 1.47 | 1.45 | 1.47 | 0.08 | 5.76 | 1.46 | 43 | 4,493,204 | 6,542,241.51 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.61 | 1 | 62 | 161.82 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.56 | 17 | 874,102 | 487,904.22 | |||
| LIVESTOCK | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 14 | 1,010,612 | 1,413,504.80 |
| MANSARD | 3.05 | 3.05 | 3.10 | 3.05 | 3.09 | 0.04 | 1.31 | 3.09 | 86 | 3,655,569 | 11,301,941.00 |
| MAYBAKER | 4.00 | 4.00 | 4.07 | 4.02 | 4.07 | 0.07 | 1.75 | 4.07 | 15 | 363,873 | 1,479,623.07 |
| MBENEFIT | 0.36 | 0.36 | 0.35 | 0.34 | 0.34 | -0.02 | -5.56 | 0.34 | 26 | 4,188,772 | 1,430,153.18 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.52 | 2 | 90 | 227.20 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 2 | 21,735 | 47,164.95 | |||
| MRS | 40.80 | 40.80 | 40.80 | 0.00 | 42.86 | 39 | 245,518 | 10,522,307.80 | |||
| MTNN | 231.20 | 231.20 | 232.50 | 231.80 | 232.50 | 1.30 | 0.56 | 232.36 | 327 | 6,677,508 | 1,551,563,924.30 |
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 3.70 | 5 | 53,087 | 196,201.96 | |||
| NAHCO | 13.00 | 13.00 | 13.05 | 12.90 | 13.05 | 0.05 | 0.38 | 12.98 | 87 | 2,496,705 | 32,416,715.45 |
| NASCON | 14.00 | 14.00 | 15.40 | 14.25 | 15.40 | 1.40 | 10.00 | 14.49 | 52 | 5,195,105 | 75,297,431.45 |
| NB | 37.90 | 37.90 | 38.50 | 38.00 | 38.50 | 0.60 | 1.58 | 38.26 | 84 | 9,277,081 | 354,976,434.15 |
| NCR | 2.79 | 2.79 | 3.06 | 3.06 | 3.06 | 0.27 | 9.68 | 3.06 | 4 | 204,016 | 624,283.56 |
| NEIMETH | 1.39 | 1.39 | 1.39 | 0.00 | 1.40 | 2 | 2,982 | 4,174.80 | |||
| NEM | 4.32 | 4.32 | 4.75 | 4.73 | 4.75 | 0.43 | 9.95 | 4.71 | 19 | 1,260,282 | 5,940,868.67 |
| NESTLE | 1148.00 | 1148.00 | 1148.00 | 0.00 | 1152.55 | 89 | 84,985 | 97,949,753.70 | |||
| NGXGROUP | 28.50 | 28.50 | 27.35 | 27.35 | 27.35 | -1.15 | -4.04 | 27.31 | 21 | 1,000,420 | 27,319,152.80 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.58 | 3 | 2,500 | 31,450.00 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 0.00 | 1.76 | 7 | 132,800 | 234,040.00 | |||
| OANDO | 5.60 | 5.60 | 5.67 | 5.53 | 5.60 | 0.00 | 0.00 | 5.58 | 101 | 6,203,911 | 34,601,046.76 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 184.33 | 63 | 616,508 | 113,641,037.30 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 1 | 720 | 1,490.40 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.10 | 70 | 883,371 | 129,059,475.90 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.43 | 3 | 118,539 | 50,786.38 | |||
| PZ | 16.90 | 16.90 | 16.90 | 16.80 | 16.90 | 0.00 | 0.00 | 16.79 | 87 | 1,025,292 | 17,214,782.10 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 2.89 | 2.90 | 0.00 | 0.00 | 2.90 | 14 | 631,840 | 1,830,315.00 |
| REGALINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 10 | 2,578,982 | 826,304.31 |
| ROYALEX | 0.50 | 0.50 | 0.52 | 0.45 | 0.48 | -0.02 | -4.00 | 0.46 | 63 | 22,104,455 | 10,231,472.45 |
| RTBRISCOE | 0.36 | 0.36 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56 | 0.37 | 21 | 688,718 | 254,117.41 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1238.34 | 46 | 25,749 | 31,886,110.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.42 | 13 | 69,683 | 5,743,462.65 | |||
| SOVRENINS | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.38 | 11 | 243,511 | 91,946.94 |
| STANBIC | 39.55 | 39.55 | 39.55 | 0.00 | 40.06 | 53 | 640,008 | 25,640,886.50 | |||
| STERLINGNG | 1.76 | 1.76 | 1.80 | 1.75 | 1.80 | 0.04 | 2.27 | 1.78 | 46 | 5,444,389 | 9,671,838.61 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.50 | 4 | 13,491 | 6,791.68 | |||
| TANTALIZER | 0.26 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85 | 0.24 | 29 | 2,354,643 | 571,256.36 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 2 | 120,000 | 171,600.00 | |||
| TOTAL | 249.00 | 249.00 | 249.00 | 0.00 | 250.03 | 64 | 349,628 | 87,418,664.50 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 7.00 | 16 | 47,027 | 329,224.43 | |||
| TRANSCORP | 2.90 | 2.90 | 3.07 | 2.86 | 3.07 | 0.17 | 5.86 | 2.96 | 214 | 29,647,707 | 87,657,436.22 |
| TRIPPLEG | 3.56 | 3.56 | 3.90 | 3.90 | 3.90 | 0.34 | 9.55 | 3.78 | 9 | 282,290 | 1,067,156.40 |
| UACN | 9.40 | 9.40 | 9.70 | 9.70 | 9.70 | 0.30 | 3.19 | 9.57 | 43 | 513,035 | 4,907,681.80 |
| UBA | 8.75 | 8.75 | 9.30 | 8.50 | 9.30 | 0.55 | 6.29 | 8.91 | 591 | 59,406,008 | 529,101,128.25 |
| UBN | 7.05 | 7.05 | 7.40 | 7.25 | 7.40 | 0.35 | 4.96 | 7.35 | 14 | 675,464 | 4,964,003.65 |
| UCAP | 13.10 | 13.10 | 13.25 | 13.20 | 13.25 | 0.15 | 1.15 | 13.21 | 56 | 856,945 | 11,321,438.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 3 | 1,552 | 51,216.00 | |||
| UNILEVER | 14.40 | 14.40 | 15.65 | 14.45 | 14.45 | 0.05 | 0.35 | 14.81 | 61 | 1,745,025 | 25,846,462.05 |
| UNITYBNK | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.01 | -2.00 | 0.49 | 17 | 570,113 | 282,053.06 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 278,500 | 55,700.00 |
| UPDC | 1.00 | 1.00 | 1.02 | 1.02 | 1.02 | 0.02 | 2.00 | 1.02 | 13 | 285,026 | 290,666.00 |
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.09 | 27 | 366,394 | 1,132,985.70 | |||
| UPL | 2.25 | 2.25 | 2.25 | 0.00 | 2.23 | 7 | 48,437 | 108,183.25 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 16 | 5,131,700 | 1,026,340.00 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.32 | 14 | 120,884 | 2,456,195.85 | |||
| WAPCO | 25.30 | 25.30 | 25.30 | 25.20 | 25.30 | 0.00 | 0.00 | 25.27 | 124 | 10,306,987 | 260,421,638.50 |
| WAPIC | 0.45 | 0.45 | 0.49 | 0.46 | 0.49 | 0.04 | 8.89 | 0.49 | 38 | 1,720,100 | 838,460.14 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.97 | 49 | 808,035 | 3,204,100.46 |
| ZENITHBANK | 26.60 | 26.60 | 27.00 | 26.40 | 27.00 | 0.25 | 0.94 | 26.80 | 535 | 50,013,174 | 1,340,521,218.35 |
| TOTAL TRANSACTION (115) | 6,501 | 459,761,372 | 7,665,342,466.94 |
