| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 1,348 | 2,696.00 | |||
| ABCTRANS | 0.75 | 0.75 | 0.79 | 0.68 | 0.79 | 0.04 | 5.33 | 0.72 | 21 | 1,245,300 | 890,657.00 |
| ACADEMY | 1.89 | 1.89 | 1.89 | 0.00 | 1.92 | 11 | 19,577 | 37,596.44 | |||
| ACCESSCORP | 15.50 | 15.50 | 15.85 | 15.55 | 15.75 | 0.25 | 1.61 | 15.76 | 472 | 21,042,807 | 331,688,999.95 |
| AFRIPRUD | 6.30 | 6.30 | 6.30 | 0.00 | 6.43 | 26 | 201,562 | 1,296,834.30 | |||
| AIICO | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 32 | 4,773,373 | 3,298,758.18 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1351.08 | 17 | 873 | 1,179,496.90 | |||
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.67 | 12 | 13,094 | 152,830.70 | |||
| BETAGLAS | 56.20 | 56.20 | 60.90 | 60.00 | 60.90 | 4.70 | 8.36 | 57.45 | 56 | 593,633 | 34,104,428.50 |
| BUACEMENT | 95.00 | 95.00 | 89.00 | 85.50 | 85.50 | -9.50 | -10.00 | 86.04 | 60 | 656,240 | 56,460,070.80 |
| BUAFOODS | 196.70 | 196.70 | 202.80 | 202.80 | 202.80 | 6.10 | 3.10 | 201.27 | 41 | 127,345 | 25,631,323.00 |
| CADBURY | 16.10 | 16.10 | 16.10 | 0.00 | 15.85 | 36 | 247,449 | 3,922,542.40 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.93 | 8 | 61,334 | 1,283,961.15 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 0.00 | 1.37 | 16 | 171,581 | 234,479.15 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.54 | 8 | 215,665 | 762,947.50 | |||
| CHAMS | 1.39 | 1.39 | 1.34 | 1.28 | 1.28 | -0.11 | -7.91 | 1.31 | 72 | 7,585,931 | 9,916,688.93 |
| CHIPLC | 1.15 | 1.15 | 1.26 | 1.12 | 1.26 | 0.11 | 9.57 | 1.25 | 58 | 9,330,134 | 11,625,846.82 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 77.19 | 65 | 217,944 | 16,823,264.85 | |||
| CORNERST | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | -0.17 | -9.55 | 1.61 | 15 | 1,093,618 | 1,761,523.83 |
| COURTVILLE | 0.60 | 0.60 | 0.66 | 0.55 | 0.55 | -0.05 | -8.33 | 0.63 | 27 | 1,492,510 | 944,840.50 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.64 | 16 | 145,338 | 1,110,360.70 | |||
| CUTIX | 2.37 | 2.37 | 2.40 | 2.40 | 2.40 | 0.03 | 1.27 | 2.39 | 17 | 290,306 | 693,159.70 |
| CWG | 7.90 | 7.90 | 8.65 | 7.50 | 8.65 | 0.75 | 9.49 | 7.99 | 48 | 818,915 | 6,542,073.76 |
| DAARCOMM | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 10 | 666,973 | 166,743.25 |
| DANGCEM | 334.00 | 334.00 | 340.00 | 340.00 | 340.00 | 6.00 | 1.80 | 339.40 | 68 | 633,746 | 215,093,937.10 |
| DANGSUGAR | 51.70 | 52.00 | 53.90 | 51.70 | 53.90 | 2.20 | 4.26 | 52.22 | 275 | 5,658,296 | 295,472,774.40 |
| DEAPCAP | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 2 | 187,000 | 50,490.00 |
| ELLAHLAKES | 4.08 | 4.08 | 4.08 | 0.00 | 3.90 | 5 | 2,220 | 8,668.50 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.80 | 1 | 250 | 3,950.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 14.04 | 53 | 888,568 | 12,479,506.35 | |||
| ETI | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 64 | 3,537,519 | 56,606,293.70 |
| ETRANZACT | 9.45 | 9.45 | 9.44 | 9.00 | 9.40 | -0.05 | -0.53 | 9.17 | 22 | 2,002,200 | 18,362,833.61 |
| FBNH | 16.05 | 16.05 | 16.35 | 16.15 | 16.35 | 0.30 | 1.87 | 16.23 | 132 | 2,051,815 | 33,305,262.45 |
| FCMB | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.92 | 35 | 548,220 | 3,247,495.88 |
| FIDELITYBK | 8.20 | 8.20 | 8.35 | 8.05 | 8.30 | 0.10 | 1.22 | 8.11 | 244 | 48,593,284 | 393,886,237.75 |
| FIDSON | 15.20 | 15.20 | 14.86 | 14.00 | 14.86 | -0.34 | -2.24 | 14.09 | 25 | 1,253,529 | 17,659,559.05 |
| FLOURMILL | 31.70 | 31.70 | 32.95 | 32.60 | 32.60 | 0.90 | 2.84 | 32.61 | 95 | 2,797,716 | 91,240,867.90 |
| FTNCOCOA | 1.55 | 1.55 | 1.55 | 1.45 | 1.51 | -0.04 | -2.58 | 1.53 | 55 | 1,972,726 | 3,026,983.89 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 12 | 2,445 | 747,192.00 | |||
| GLAXOSMITH | 11.15 | 11.15 | 11.35 | 11.35 | 11.35 | 0.20 | 1.79 | 11.42 | 47 | 1,765,989 | 20,160,409.40 |
| GTCO | 34.50 | 34.50 | 34.50 | 34.40 | 34.45 | -0.05 | -0.14 | 34.51 | 312 | 10,984,940 | 379,050,820.25 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.23 | 13 | 321,758 | 74,961.92 | |||
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.24 | 42 | 43,742 | 2,678,684.75 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 31 | 456,386 | 1,506,062.60 |
| IKEJAHOTEL | 3.19 | 3.19 | 3.50 | 2.99 | 3.25 | 0.06 | 1.88 | 3.36 | 42 | 3,931,149 | 13,208,103.30 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.57 | 4 | 1,344 | 11,524.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.46 | 24 | 184,277 | 822,203.30 | |||
| JAIZBANK | 1.55 | 1.55 | 1.56 | 1.55 | 1.55 | 0.00 | 0.00 | 1.56 | 45 | 1,617,376 | 2,524,415.77 |
| JAPAULGOLD | 0.97 | 0.97 | 0.98 | 0.94 | 0.98 | 0.01 | 1.03 | 0.95 | 53 | 7,172,762 | 6,840,490.55 |
| JBERGER | 30.85 | 30.85 | 30.85 | 0.00 | 30.77 | 14 | 17,547 | 540,006.50 | |||
| JOHNHOLT | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -0.16 | -9.76 | 1.48 | 19 | 154,885 | 229,394.80 |
| LASACO | 1.81 | 1.81 | 1.91 | 1.85 | 1.87 | 0.06 | 3.31 | 1.86 | 57 | 6,259,260 | 11,618,463.53 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.25 | 3.30 | 0.00 | 0.00 | 3.28 | 16 | 322,367 | 1,058,046.23 |
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.84 | 3 | 6,750 | 5,678.50 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.85 | 1.80 | 1.80 | 0.00 | 0.00 | 1.81 | 21 | 1,430,487 | 2,588,361.90 |
| MANSARD | 3.84 | 3.84 | 4.00 | 4.00 | 4.00 | 0.16 | 4.17 | 3.98 | 74 | 2,742,332 | 10,906,999.68 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.11 | 14 | 84,789 | 433,416.67 | |||
| MBENEFIT | 0.42 | 0.42 | 0.43 | 0.43 | 0.43 | 0.01 | 2.38 | 0.43 | 12 | 382,237 | 162,982.51 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.32 | 3 | 20,003 | 66,410.02 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 93.60 | 14 | 29,520 | 2,763,072.80 | |||
| MTNN | 264.50 | 264.50 | 264.00 | 260.00 | 264.00 | -0.50 | -0.19 | 262.09 | 331 | 2,946,832 | 772,349,308.80 |
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.86 | 9 | 128,194 | 366,559.86 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.25 | 77 | 1,224,030 | 27,238,832.70 | |||
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 49.42 | 57 | 293,252 | 14,492,494.85 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 39.32 | 46 | 191,434 | 7,528,088.50 | |||
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.67 | 16 | 164,398 | 275,067.25 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.13 | 13 | 60,314 | 309,226.30 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1031.96 | 60 | 68,254 | 70,435,168.90 | |||
| NGXGROUP | 22.40 | 22.40 | 24.40 | 22.95 | 24.40 | 2.00 | 8.93 | 23.45 | 48 | 2,364,468 | 55,448,919.85 |
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 13.87 | 11 | 50,670 | 703,025.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 50 | 3,437.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.94 | 1.94 | 1.94 | 0.04 | 2.11 | 1.93 | 41 | 1,051,669 | 2,034,710.87 |
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 106,997 | 29,999.16 |
| OANDO | 8.70 | 8.70 | 7.85 | 7.85 | 7.85 | -0.85 | -9.77 | 7.85 | 121 | 5,796,494 | 45,502,477.90 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 236.72 | 64 | 933,703 | 221,028,117.50 | |||
| OMATEK | 0.41 | 0.41 | 0.43 | 0.43 | 0.43 | 0.02 | 4.88 | 0.43 | 14 | 512,700 | 219,669.00 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 181.50 | 58 | 850,468 | 154,358,446.70 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 6 | 151,220 | 74,097.80 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 20.00 | 20 | 59,540 | 1,190,985.00 | |||
| REDSTAREX | 2.94 | 2.94 | 2.94 | 0.00 | 3.01 | 5 | 38,740 | 116,556.20 | |||
| REGALINS | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 2 | 445,000 | 155,750.00 |
| ROYALEX | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96 | 0.51 | 16 | 987,749 | 498,969.36 |
| RTBRISCOE | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 30 | 3,118,975 | 1,527,469.86 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 1 | 5,000 | 6,300.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1694.23 | 38 | 52,070 | 88,218,795.50 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 2 | 1,950 | 197,632.50 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 1 | 5,000 | 114,250.00 | |||
| SOVRENINS | 0.37 | 0.37 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 | 0.38 | 11 | 448,490 | 171,091.40 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.61 | 64 | 133,036 | 9,393,296.65 | |||
| STERLINGNG | 3.66 | 3.66 | 3.70 | 3.66 | 3.70 | 0.04 | 1.09 | 3.66 | 52 | 1,163,317 | 4,252,071.22 |
| SUNUASSUR | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.06 | -6.25 | 0.90 | 9 | 266,792 | 240,357.60 |
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.00 | 0.30 | 6 | 122,212 | 36,997.84 | |||
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.95 | 1 | 250 | 487.50 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 384.82 | 37 | 56,713 | 21,824,417.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.41 | 13 | 3,280 | 139,101.50 | |||
| TRANSCORP | 5.98 | 5.98 | 5.99 | 5.73 | 5.99 | 0.01 | 0.17 | 5.92 | 245 | 10,839,783 | 64,176,931.74 |
| TRIPPLEG | 2.41 | 2.41 | 2.17 | 2.17 | 2.17 | -0.24 | -9.96 | 2.23 | 7 | 277,562 | 617,755.67 |
| UACN | 10.50 | 10.50 | 10.15 | 10.00 | 10.00 | -0.50 | -4.76 | 10.07 | 49 | 1,019,313 | 10,267,239.25 |
| UBA | 16.10 | 16.10 | 16.80 | 15.70 | 16.80 | 0.70 | 4.35 | 16.41 | 375 | 11,654,936 | 191,297,850.80 |
| UBN | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.79 | 17 | 375,070 | 2,548,023.00 |
| UCAP | 16.10 | 16.10 | 16.20 | 16.05 | 16.05 | -0.05 | -0.31 | 16.15 | 95 | 2,823,860 | 45,591,607.75 |
| UNILEVER | 13.85 | 13.85 | 13.90 | 13.85 | 13.90 | 0.05 | 0.36 | 13.85 | 93 | 2,137,447 | 29,600,237.05 |
| UNITYBNK | 1.00 | 1.00 | 0.97 | 0.90 | 0.95 | -0.05 | -5.00 | 0.92 | 119 | 8,431,770 | 7,746,184.62 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 0.22 | 34 | 28,112,764 | 6,183,703.77 |
| UPDC | 1.18 | 1.18 | 1.20 | 1.20 | 1.20 | 0.02 | 1.69 | 1.20 | 7 | 219,325 | 263,068.00 |
| UPDCREIT | 3.90 | 3.90 | 3.90 | 0.00 | 3.58 | 26 | 95,395 | 341,279.95 | |||
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.37 | 13 | 66,940 | 158,909.82 | |||
| VERITASKAP | 0.26 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00 | 0.25 | 16 | 1,674,758 | 422,901.62 |
| VITAFOAM | 22.25 | 22.25 | 22.25 | 0.00 | 21.77 | 25 | 90,515 | 1,970,831.15 | |||
| WAPCO | 29.40 | 29.40 | 30.00 | 29.40 | 29.95 | 0.55 | 1.87 | 29.72 | 127 | 3,160,800 | 93,929,289.55 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.61 | 11 | 161,610 | 98,833.66 | |||
| WEMABANK | 4.97 | 4.97 | 4.89 | 4.48 | 4.89 | -0.08 | -1.61 | 4.60 | 293 | 26,675,861 | 122,677,746.20 |
| ZENITHBANK | 31.30 | 31.30 | 31.55 | 31.30 | 31.45 | 0.15 | 0.48 | 31.43 | 383 | 10,927,608 | 343,494,293.20 |
| TOTAL TRANSACTION (113) | 6,312 | 291,620,862 | 4,530,843,550.74 |
