| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.11 | 3 | 12,800 | 26,992.00 | |||
| ABCTRANS | 0.73 | 0.73 | 0.80 | 0.74 | 0.74 | 0.01 | 1.37 | 0.78 | 15 | 1,449,050 | 1,131,759.00 |
| ACADEMY | 1.92 | 1.92 | 1.73 | 1.73 | 1.73 | -0.19 | -9.90 | 1.73 | 7 | 339,860 | 588,392.68 |
| ACCESSCORP | 16.95 | 16.95 | 16.95 | 16.75 | 16.95 | 0.00 | 0.00 | 16.86 | 380 | 14,950,914 | 252,036,078.55 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.57 | 29 | 491,382 | 3,226,739.10 |
| AIICO | 0.67 | 0.67 | 0.69 | 0.67 | 0.67 | 0.00 | 0.00 | 0.68 | 42 | 5,440,060 | 3,676,212.06 |
| AIRTELAFRI | 1,400.10 | 1,400.10 | 1,400.10 | 0.00 | 1,540.10 | 12 | 594 | 914,819.40 | |||
| BERGER | 12.00 | 12.00 | 13.20 | 13.20 | 13.20 | 1.20 | 10.00 | 13.20 | 15 | 494,838 | 6,531,861.60 |
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 1 | 1 | 60.30 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 95.25 | 41 | 22,839 | 2,175,414.75 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 182.96 | 34 | 12,994 | 2,377,419.20 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 13.54 | 34 | 202,933 | 2,747,627.25 | |||
| CAP | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -1.00 | -4.72 | 20.31 | 20 | 222,720 | 4,522,751.75 |
| CAVERTON | 1.45 | 1.45 | 1.57 | 1.40 | 1.45 | 0.00 | 0.00 | 1.48 | 44 | 5,140,524 | 7,625,027.50 |
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.33 | 4 | 60,125 | 200,432.75 | |||
| CHAMS | 1.99 | 1.99 | 2.00 | 1.87 | 1.90 | -0.09 | -4.52 | 1.96 | 132 | 15,000,043 | 29,425,396.05 |
| CHIPLC | 1.02 | 1.02 | 1.03 | 0.99 | 1.03 | 0.01 | 0.98 | 1.03 | 28 | 2,927,099 | 3,002,659.65 |
| CILEASING | 3.45 | 3.45 | 3.42 | 3.11 | 3.40 | -0.05 | -1.45 | 3.28 | 19 | 1,193,628 | 3,917,864.53 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 74.35 | 34 | 29,132 | 2,165,901.25 | |||
| CORNERST | 1.39 | 1.39 | 1.45 | 1.45 | 1.45 | 0.06 | 4.32 | 1.45 | 18 | 1,108,744 | 1,605,207.58 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 6.99 | 21 | 192,628 | 1,345,796.00 | |||
| CUTIX | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.02 | -0.86 | 2.28 | 34 | 944,291 | 2,152,683.70 |
| CWG | 7.70 | 7.70 | 8.42 | 7.00 | 8.42 | 0.72 | 9.35 | 7.29 | 110 | 7,439,226 | 54,213,708.09 |
| DAARCOMM | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 24 | 1,553,306 | 327,415.32 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 308.90 | 101 | 148,799 | 45,964,672.20 | |||
| DANGSUGAR | 62.65 | 62.65 | 63.00 | 63.00 | 63.00 | 0.35 | 0.56 | 62.63 | 156 | 2,296,364 | 143,823,111.65 |
| DEAPCAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 5 | 35,500 | 8,435.00 | |||
| ELLAHLAKES | 3.88 | 3.88 | 3.88 | 0.00 | 3.70 | 29 | 1,425,337 | 5,280,868.90 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.90 | 1 | 50 | 895.00 | |||
| ETERNA | 13.75 | 13.75 | 14.50 | 13.60 | 14.50 | 0.75 | 5.45 | 14.26 | 52 | 986,850 | 14,069,380.70 |
| ETI | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.05 | -0.33 | 15.00 | 27 | 382,535 | 5,739,153.00 |
| ETRANZACT | 7.00 | 7.00 | 7.70 | 7.65 | 7.70 | 0.70 | 10.00 | 7.69 | 17 | 1,277,637 | 9,830,734.90 |
| FBNH | 16.10 | 16.10 | 16.10 | 0.00 | 16.15 | 82 | 648,788 | 10,476,395.45 | |||
| FCMB | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.10 | -1.67 | 5.93 | 36 | 866,362 | 5,139,568.80 |
| FIDELITYBK | 8.10 | 8.10 | 8.25 | 8.10 | 8.25 | 0.15 | 1.85 | 8.24 | 125 | 16,697,166 | 137,627,156.15 |
| FIDSON | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -0.50 | -3.33 | 14.49 | 27 | 599,686 | 8,688,150.85 |
| FLOURMILL | 30.00 | 30.00 | 29.60 | 29.00 | 29.00 | -1.00 | -3.33 | 29.42 | 116 | 4,377,028 | 128,764,532.15 |
| FTNCOCOA | 1.56 | 1.56 | 1.56 | 0.00 | 1.63 | 13 | 114,397 | 186,648.46 | |||
| GEREGU | 370.00 | 370.00 | 380.00 | 380.00 | 380.00 | 10.00 | 2.70 | 379.34 | 72 | 3,594,140 | 1,363,415,112.30 |
| GLAXOSMITH | 12.30 | 12.30 | 12.20 | 12.15 | 12.20 | -0.10 | -0.81 | 12.21 | 22 | 398,375 | 4,862,933.30 |
| GTCO | 35.00 | 35.00 | 35.35 | 35.05 | 35.35 | 0.35 | 1.00 | 35.25 | 240 | 5,842,083 | 205,940,487.55 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 5 | 727,843 | 174,960.75 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.69 | 27 | 21,181 | 1,285,532.00 | |||
| HONYFLOUR | 3.08 | 3.08 | 3.08 | 0.00 | 3.14 | 11 | 66,212 | 207,656.16 | |||
| IKEJAHOTEL | 3.42 | 3.42 | 3.42 | 0.00 | 3.26 | 2 | 200 | 652.00 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.10 | 1 | 92 | 745.20 | |||
| INTBREW | 4.15 | 4.15 | 4.20 | 4.20 | 4.20 | 0.05 | 1.20 | 4.22 | 14 | 233,939 | 987,443.60 |
| JAIZBANK | 1.57 | 1.57 | 1.68 | 1.65 | 1.68 | 0.11 | 7.01 | 1.66 | 56 | 1,263,259 | 2,100,340.06 |
| JAPAULGOLD | 0.90 | 0.99 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 50 | 16,168,465 | 16,006,780.35 |
| JBERGER | 36.00 | 36.00 | 36.00 | 0.00 | 33.50 | 26 | 192,353 | 6,443,383.10 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.57 | 4 | 11,883 | 18,703.86 | |||
| LASACO | 1.91 | 1.91 | 1.91 | 0.00 | 2.01 | 10 | 73,025 | 146,881.50 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 4 | 156,370 | 516,021.00 |
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.00 | 0.77 | 8 | 85,005 | 65,752.70 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -0.06 | -3.33 | 1.77 | 22 | 433,780 | 766,876.54 |
| MANSARD | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.03 | -0.71 | 4.20 | 32 | 2,555,417 | 10,727,770.88 |
| MAYBAKER | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.10 | -2.00 | 5.09 | 21 | 415,770 | 2,115,861.36 |
| MBENEFIT | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 4 | 12,165 | 5,002.65 | |||
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.07 | 4 | 6,909 | 21,239.70 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.32 | 26 | 43,850 | 4,355,083.70 | |||
| MTNN | 249.00 | 249.00 | 246.50 | 246.50 | 246.50 | -2.50 | -1.00 | 247.09 | 261 | 440,296 | 108,793,514.40 |
| MULTIVERSE | 2.93 | 2.93 | 3.20 | 3.20 | 3.20 | 0.27 | 9.22 | 3.18 | 34 | 657,335 | 2,088,850.52 |
| NAHCO | 23.80 | 23.80 | 24.10 | 23.80 | 23.80 | 0.00 | 0.00 | 24.00 | 75 | 2,003,499 | 48,083,329.75 |
| NASCON | 57.00 | 57.00 | 58.00 | 56.50 | 58.00 | 1.00 | 1.75 | 56.79 | 111 | 4,297,216 | 244,046,461.90 |
| NB | 38.00 | 38.00 | 36.05 | 36.05 | 36.05 | -1.95 | -5.13 | 36.52 | 56 | 458,134 | 16,729,964.50 |
| NEIMETH | 1.72 | 1.72 | 1.72 | 0.00 | 1.72 | 7 | 118,688 | 203,701.85 | |||
| NEM | 4.90 | 4.90 | 5.05 | 5.05 | 5.05 | 0.15 | 3.06 | 5.10 | 18 | 388,500 | 1,980,200.00 |
| NESTLE | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 1,008.20 | 40 | 9,826 | 9,906,549.20 | |||
| NGXGROUP | 21.10 | 21.10 | 21.10 | 0.00 | 21.19 | 41 | 279,677 | 5,925,420.40 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 116.00 | 2 | 9 | 1,044.00 | |||
| NNFM | 16.00 | 16.00 | 16.50 | 16.50 | 16.50 | 0.50 | 3.13 | 16.46 | 8 | 134,594 | 2,214,950.85 |
| NPFMCRFBK | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.97 | 14 | 847,175 | 1,670,347.12 |
| NSLTECH | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 9 | 530,789 | 145,423.41 |
| OANDO | 8.95 | 8.95 | 9.10 | 9.00 | 9.05 | 0.10 | 1.12 | 9.01 | 91 | 1,919,846 | 17,301,862.85 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 224.57 | 42 | 66,595 | 14,955,058.40 | |||
| OMATEK | 0.40 | 0.40 | 0.44 | 0.41 | 0.44 | 0.04 | 10.00 | 0.43 | 33 | 4,418,428 | 1,917,136.32 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 178.30 | 107 | 799,998 | 142,636,494.00 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.45 | 2 | 4,127 | 1,857.15 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 19.57 | 16 | 66,005 | 1,291,779.85 | |||
| REDSTAREX | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 3.28 | 11 | 167,570 | 549,830.15 |
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.35 | 3 | 88,250 | 30,775.00 | |||
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 7 | 418,000 | 208,020.00 |
| RTBRISCOE | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -0.05 | -9.09 | 0.50 | 13 | 984,532 | 492,803.00 |
| SCOA | 1.14 | 1.14 | 1.22 | 1.14 | 1.22 | 0.08 | 7.02 | 1.18 | 4 | 232,220 | 274,516.80 |
| SEPLAT | 1,837.00 | 1,837.00 | 1,905.00 | 1,905.00 | 1,905.00 | 68.00 | 3.70 | 1,905.00 | 62 | 582,567 | 1,109,787,320.70 |
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 1 | 97 | 9,830.95 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.72 | 15 | 24,823 | 663,177.20 | |||
| SOVRENINS | 0.33 | 0.33 | 0.34 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 3 | 1,960,000 | 666,400.00 |
| STANBIC | 67.75 | 67.75 | 67.75 | 0.00 | 66.81 | 48 | 272,780 | 18,223,576.60 | |||
| STERLINGNG | 3.60 | 3.60 | 3.51 | 3.49 | 3.51 | -0.09 | -2.50 | 3.50 | 56 | 3,306,067 | 11,578,632.33 |
| SUNUASSUR | 0.99 | 0.99 | 0.99 | 0.00 | 0.99 | 3 | 10,653 | 10,578.60 | |||
| TANTALIZER | 0.33 | 0.33 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03 | 0.32 | 24 | 2,876,286 | 932,510.09 |
| THOMASWY | 4.03 | 4.03 | 4.03 | 0.00 | 3.98 | 8 | 16,040 | 63,857.15 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 356.46 | 65 | 273,859 | 97,620,510.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.57 | 2 | 1,200 | 3,082.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.36 | 23 | 17,220 | 729,404.95 | |||
| TRANSCORP | 6.35 | 6.35 | 6.35 | 6.10 | 6.22 | -0.13 | -2.05 | 6.20 | 374 | 24,302,699 | 150,628,290.67 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.36 | 2 | 1,020 | 2,407.20 | |||
| UACN | 12.20 | 12.20 | 13.10 | 12.20 | 13.10 | 0.90 | 7.38 | 12.66 | 83 | 2,431,142 | 30,766,181.05 |
| UBA | 18.80 | 18.85 | 19.00 | 18.80 | 19.00 | 0.20 | 1.06 | 18.89 | 295 | 15,515,107 | 293,041,109.60 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.82 | 12 | 22,867 | 156,017.60 | |||
| UCAP | 16.20 | 16.20 | 16.50 | 16.40 | 16.40 | 0.20 | 1.23 | 16.42 | 55 | 662,940 | 10,885,532.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 1 | 300 | 12,075.00 | |||
| UNILEVER | 14.35 | 14.35 | 14.35 | 0.00 | 13.62 | 38 | 285,478 | 3,887,005.65 | |||
| UNITYBNK | 0.97 | 0.97 | 0.98 | 0.95 | 0.95 | -0.02 | -2.06 | 0.96 | 16 | 542,446 | 523,278.49 |
| UNIVINSURE | 0.22 | 0.22 | 0.24 | 0.22 | 0.23 | 0.01 | 4.55 | 0.24 | 11 | 2,712,815 | 643,199.87 |
| UPDC | 1.35 | 1.35 | 1.48 | 1.26 | 1.33 | -0.02 | -1.48 | 1.38 | 42 | 1,811,690 | 2,499,519.04 |
| UPDCREIT | 3.50 | 3.50 | 3.70 | 3.45 | 3.70 | 0.20 | 5.71 | 3.55 | 36 | 1,776,907 | 6,314,636.00 |
| UPL | 2.35 | 2.35 | 2.35 | 0.00 | 2.45 | 7 | 154,887 | 379,473.15 | |||
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 12 | 735,336 | 188,540.72 |
| VFDGROUP | 218.20 | 218.20 | 218.20 | 0.00 | 196.40 | 27 | 79,410 | 15,596,124.00 | |||
| VITAFOAM | 22.45 | 22.45 | 22.45 | 0.00 | 22.23 | 16 | 51,600 | 1,146,872.60 | |||
| WAPCO | 28.50 | 28.50 | 29.00 | 28.25 | 28.25 | -0.25 | -0.88 | 28.73 | 92 | 1,957,223 | 56,239,345.00 |
| WAPIC | 0.64 | 0.64 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 0.65 | 30 | 1,892,939 | 1,225,358.53 |
| WEMABANK | 4.78 | 4.78 | 4.78 | 0.00 | 4.74 | 40 | 760,766 | 3,606,713.06 | |||
| ZENITHBANK | 33.10 | 33.10 | 33.60 | 33.00 | 33.30 | 0.20 | 0.60 | 33.17 | 240 | 6,515,500 | 216,142,285.20 |
| TOTAL TRANSACTION (116) | 5,293 | 212,274,519 | 5,177,325,880.10 |
