| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 3 | 2,083 | 4,564.42 | |||
| ABCTRANS | 0.65 | 0.65 | 0.71 | 0.59 | 0.65 | 0.00 | 0.00 | 0.62 | 37 | 3,651,291 | 2,257,346.84 |
| ACADEMY | 1.78 | 1.78 | 1.78 | 0.00 | 1.95 | 6 | 2,026 | 3,950.70 | |||
| ACCESSCORP | 15.85 | 15.85 | 16.20 | 15.90 | 16.05 | 0.20 | 1.26 | 16.02 | 426 | 29,694,038 | 475,564,217.75 |
| AFRIPRUD | 7.25 | 7.25 | 7.15 | 7.05 | 7.05 | -0.20 | -2.76 | 7.07 | 60 | 2,241,245 | 15,848,093.35 |
| AIICO | 0.70 | 0.70 | 0.71 | 0.70 | 0.71 | 0.01 | 1.43 | 0.71 | 26 | 638,882 | 451,755.34 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1400.10 | 1400.10 | 1400.10 | 110.10 | 8.53 | 1400.11 | 28 | 140,812 | 197,152,434.20 |
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.73 | 4 | 3,082 | 36,148.30 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 8 | 34,871 | 2,102,721.30 | |||
| BUACEMENT | 94.00 | 94.00 | 94.00 | 0.00 | 90.01 | 563 | 45,128,209 | 4,061,879,274.15 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 204.70 | 35 | 10,013 | 2,049,695.00 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 14.29 | 29 | 130,091 | 1,859,111.75 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.18 | 10 | 29,179 | 588,945.45 | |||
| CAVERTON | 1.37 | 1.37 | 1.45 | 1.37 | 1.45 | 0.08 | 5.84 | 1.40 | 41 | 2,419,602 | 3,397,166.90 |
| CHAMPION | 3.38 | 3.38 | 3.38 | 0.00 | 3.48 | 14 | 72,782 | 253,551.80 | |||
| CHAMS | 1.39 | 1.39 | 1.39 | 1.32 | 1.32 | -0.07 | -5.04 | 1.38 | 46 | 1,945,458 | 2,683,588.25 |
| CHIPLC | 1.12 | 1.04 | 1.12 | 1.02 | 1.02 | -0.10 | -8.93 | 1.04 | 56 | 5,804,200 | 6,016,539.35 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 72.82 | 28 | 25,130 | 1,830,034.45 | |||
| CORNERST | 1.55 | 1.55 | 1.55 | 0.00 | 1.55 | 8 | 125,183 | 194,305.05 | |||
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.58 | 1 | 4,800 | 2,784.00 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.44 | 13 | 163,377 | 1,215,833.45 | |||
| CUTIX | 2.44 | 2.44 | 2.44 | 0.00 | 2.32 | 24 | 509,410 | 1,181,098.60 | |||
| CWG | 8.39 | 8.39 | 8.39 | 0.00 | 7.61 | 47 | 480,749 | 3,660,608.89 | |||
| DAARCOMM | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00 | 0.24 | 18 | 657,864 | 156,490.46 |
| DANGCEM | 340.00 | 340.00 | 310.10 | 310.10 | 310.10 | -29.90 | -8.79 | 310.51 | 123 | 907,809 | 281,882,794.70 |
| DANGSUGAR | 56.00 | 56.00 | 56.50 | 56.00 | 56.50 | 0.50 | 0.89 | 56.36 | 222 | 2,692,170 | 151,723,394.80 |
| ELLAHLAKES | 4.00 | 4.00 | 3.99 | 3.81 | 3.97 | -0.03 | -0.75 | 3.91 | 33 | 19,560,618 | 76,476,875.48 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 19.00 | 1 | 100 | 1,900.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.60 | 60 | 324,019 | 4,405,105.30 | |||
| ETI | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 23 | 809,380 | 12,946,948.90 |
| ETRANZACT | 9.40 | 9.40 | 9.40 | 0.00 | 8.57 | 14 | 24,443 | 209,538.92 | |||
| FBNH | 16.20 | 16.20 | 16.20 | 16.10 | 16.20 | 0.00 | 0.00 | 16.19 | 102 | 2,878,614 | 46,607,041.80 |
| FCMB | 5.98 | 5.98 | 5.98 | 5.90 | 5.90 | -0.08 | -1.34 | 5.90 | 231 | 16,858,769 | 99,522,810.95 |
| FIDELITYBK | 8.25 | 8.25 | 8.40 | 8.25 | 8.40 | 0.15 | 1.82 | 8.31 | 238 | 49,707,605 | 412,920,173.20 |
| FIDSON | 14.50 | 14.50 | 15.24 | 14.50 | 14.85 | 0.35 | 2.41 | 14.62 | 37 | 745,793 | 10,901,031.19 |
| FLOURMILL | 32.50 | 32.50 | 32.80 | 32.80 | 32.80 | 0.30 | 0.92 | 32.78 | 71 | 601,154 | 19,704,200.90 |
| FTNCOCOA | 1.80 | 1.80 | 1.81 | 1.70 | 1.80 | 0.00 | 0.00 | 1.78 | 41 | 2,669,192 | 4,759,732.36 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 12 | 1,736 | 530,521.60 | |||
| GLAXOSMITH | 12.50 | 12.20 | 12.20 | 11.30 | 11.40 | -1.10 | -8.80 | 11.62 | 58 | 2,323,051 | 26,999,606.55 |
| GTCO | 36.00 | 36.00 | 36.10 | 35.70 | 36.05 | 0.05 | 0.14 | 35.97 | 270 | 16,750,920 | 602,527,564.30 |
| GUINEAINS | 0.23 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 36 | 7,962,352 | 1,783,795.96 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.71 | 30 | 44,727 | 2,849,488.55 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.13 | 3.12 | 3.12 | -0.13 | -4.00 | 3.15 | 57 | 2,677,681 | 8,429,442.12 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 3.16 | 6 | 14,305 | 45,207.62 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.59 | 3 | 3,030 | 26,031.00 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.42 | 23 | 208,245 | 920,935.65 | |||
| JAIZBANK | 1.64 | 1.64 | 1.67 | 1.65 | 1.65 | 0.01 | 0.61 | 1.66 | 51 | 1,351,322 | 2,245,513.53 |
| JAPAULGOLD | 0.97 | 0.97 | 0.98 | 0.96 | 0.98 | 0.01 | 1.03 | 0.98 | 45 | 7,630,170 | 7,454,894.87 |
| JBERGER | 32.50 | 32.50 | 33.00 | 33.00 | 33.00 | 0.50 | 1.54 | 32.72 | 35 | 235,667 | 7,712,116.00 |
| JOHNHOLT | 1.48 | 1.48 | 1.48 | 0.00 | 1.48 | 4 | 109,769 | 162,534.02 | |||
| LASACO | 1.92 | 1.92 | 1.92 | 1.90 | 1.90 | -0.02 | -1.04 | 1.91 | 22 | 459,109 | 877,807.91 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.18 | 7 | 83,724 | 266,426.30 | |||
| LINKASSURE | 0.72 | 0.72 | 0.75 | 0.75 | 0.75 | 0.03 | 4.17 | 0.75 | 10 | 151,112 | 114,077.06 |
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 0.00 | 1.86 | 21 | 376,794 | 702,567.56 | |||
| MANSARD | 4.00 | 4.00 | 4.00 | 3.99 | 4.00 | 0.00 | 0.00 | 4.00 | 41 | 2,251,412 | 8,998,682.62 |
| MAYBAKER | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.05 | -0.97 | 5.11 | 28 | 759,326 | 3,880,475.60 |
| MBENEFIT | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 13 | 145,048 | 62,421.06 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.76 | 2 | 10,100 | 27,858.81 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 1 | 500 | 1,275.00 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 100.37 | 16 | 4,268 | 428,400.30 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 250.05 | 321 | 1,300,459 | 325,176,728.70 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00 | 2.94 | 11 | 198,387 | 584,105.35 |
| NAHCO | 23.85 | 23.85 | 23.40 | 23.10 | 23.40 | -0.45 | -1.89 | 23.13 | 72 | 1,174,055 | 27,150,667.55 |
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 53.21 | 45 | 198,493 | 10,562,479.30 | |||
| NB | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -0.50 | -1.28 | 38.53 | 65 | 482,134 | 18,577,724.10 |
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.56 | 8 | 81,452 | 127,289.64 | |||
| NEM | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -0.50 | -9.09 | 5.02 | 27 | 455,767 | 2,286,353.90 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 552.20 | 1 | 1 | 552.20 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1026.20 | 43 | 13,573 | 13,928,677.30 | |||
| NGXGROUP | 23.50 | 23.50 | 23.50 | 0.00 | 23.06 | 5 | 11,144 | 257,005.60 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 115.57 | 91 | 341,856 | 39,508,018.40 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.81 | 9 | 166,791 | 2,470,365.00 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.93 | 8 | 114,105 | 219,690.62 | |||
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 5 | 32,520 | 9,756.00 | |||
| OANDO | 9.95 | 9.45 | 9.45 | 9.00 | 9.00 | -0.95 | -9.55 | 9.06 | 578 | 21,619,715 | 195,774,706.90 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 238.31 | 27 | 84,267 | 20,081,818.00 | |||
| OMATEK | 0.40 | 0.40 | 0.44 | 0.42 | 0.44 | 0.04 | 10.00 | 0.43 | 24 | 2,184,965 | 941,636.65 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 182.86 | 40 | 156,082 | 28,541,138.90 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 2 | 10,200 | 4,998.00 | |||
| PZ | 20.00 | 20.00 | 19.95 | 19.75 | 19.75 | -0.25 | -1.25 | 20.08 | 82 | 2,465,200 | 49,502,025.90 |
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 3.03 | 6 | 37,009 | 112,021.11 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.39 | 3 | 10,500 | 4,100.00 | |||
| ROYALEX | 0.50 | 0.50 | 0.52 | 0.52 | 0.52 | 0.02 | 4.00 | 0.52 | 7 | 490,368 | 254,868.28 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 19 | 1,274,898 | 662,946.96 | |||
| SCOA | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -0.12 | -9.52 | 1.14 | 3 | 545,375 | 621,727.50 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1682.98 | 12 | 2,267 | 3,815,319.30 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 3 | 225 | 22,803.75 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.00 | 2 | 900 | 22,500.00 | |||
| SOVRENINS | 0.41 | 0.41 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44 | 0.38 | 17 | 4,695,142 | 1,805,366.88 |
| STANBIC | 78.00 | 78.00 | 80.00 | 70.25 | 80.00 | 2.00 | 2.56 | 76.43 | 96 | 1,154,123 | 88,209,116.65 |
| STERLINGNG | 3.54 | 3.54 | 3.58 | 3.50 | 3.50 | -0.04 | -1.13 | 3.54 | 65 | 2,709,418 | 9,583,572.08 |
| SUNUASSUR | 0.97 | 0.97 | 0.97 | 0.00 | 0.92 | 6 | 50,278 | 46,477.97 | |||
| TANTALIZER | 0.29 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 13 | 557,150 | 163,545.00 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 2.00 | 2.14 | 0.00 | 0.00 | 2.07 | 12 | 874,705 | 1,809,720.50 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 379.74 | 34 | 408,102 | 154,971,356.70 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 43.09 | 14 | 5,814 | 250,520.20 | |||
| TRANSCORP | 6.06 | 6.06 | 6.10 | 6.00 | 6.03 | -0.03 | -0.50 | 6.02 | 170 | 4,559,493 | 27,464,584.33 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.17 | 2 | 11,029 | 23,949.02 | |||
| UACN | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.71 | 19 | 275,996 | 2,955,323.70 |
| UBA | 16.75 | 16.75 | 17.50 | 16.95 | 17.20 | 0.45 | 2.69 | 17.19 | 431 | 52,420,363 | 901,317,732.95 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.83 | 14 | 42,941 | 293,420.25 | |||
| UCAP | 17.00 | 17.00 | 17.00 | 16.95 | 16.95 | -0.05 | -0.29 | 16.96 | 105 | 1,598,973 | 27,111,634.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 1 | 100 | 4,025.00 | |||
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.51 | 37 | 70,973 | 958,788.95 | |||
| UNITYBNK | 1.00 | 1.00 | 1.00 | 0.95 | 0.99 | -0.01 | -1.00 | 0.98 | 81 | 9,519,636 | 9,289,385.76 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 38 | 3,898,608 | 924,479.53 |
| UPDC | 1.28 | 1.28 | 1.38 | 1.26 | 1.29 | 0.01 | 0.78 | 1.31 | 42 | 3,478,558 | 4,552,006.84 |
| UPDCREIT | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 18 | 36,278 | 127,107.75 | |||
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.18 | 2 | 26,700 | 58,259.00 | |||
| VERITASKAP | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 10 | 453,532 | 117,754.32 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 269.30 | 8 | 116,207 | 31,294,545.10 | ||||
| VITAFOAM | 24.00 | 24.00 | 24.00 | 0.00 | 22.01 | 27 | 169,075 | 3,721,173.70 | |||
| WAPCO | 29.60 | 29.60 | 29.50 | 29.00 | 29.50 | -0.10 | -0.34 | 29.29 | 93 | 2,204,424 | 64,578,083.35 |
| WAPIC | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 25 | 891,592 | 544,267.89 |
| WEMABANK | 4.65 | 4.65 | 4.80 | 4.65 | 4.80 | 0.15 | 3.23 | 4.76 | 98 | 6,054,955 | 28,839,901.20 |
| ZENITHBANK | 31.90 | 31.90 | 32.40 | 31.90 | 32.00 | 0.10 | 0.31 | 32.08 | 291 | 7,830,258 | 251,203,094.75 |
| TOTAL TRANSACTION (116) | 6,806 | 372,815,542 | 8,932,940,671.37 |
