| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 1.86 | 4 | 9,647 | 17,948.70 | |||
| ABCTRANS | 0.80 | 0.80 | 0.80 | 0.00 | 0.82 | 15 | 77,023 | 63,265.77 | |||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.74 | 6 | 11,871 | 20,670.61 | |||
| ACCESSCORP | 15.85 | 15.85 | 16.20 | 15.80 | 16.15 | 0.30 | 1.89 | 16.03 | 324 | 9,429,727 | 151,121,514.20 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 0.00 | 6.91 | 45 | 536,465 | 3,705,182.25 | |||
| AIICO | 0.70 | 0.70 | 0.70 | 0.67 | 0.67 | -0.03 | -4.29 | 0.68 | 74 | 15,606,914 | 10,617,801.44 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 14 | 1,213 | 1,868,141.30 | |||
| BERGER | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00 | 11.79 | 20 | 341,926 | 4,031,437.85 |
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 11 | 55,086 | 3,321,685.80 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 96.23 | 93 | 161,660 | 15,556,730.50 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 190.65 | 35 | 7,647 | 1,457,893.10 | |||
| CADBURY | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -1.00 | -6.67 | 14.02 | 15 | 276,195 | 3,871,440.00 |
| CAP | 20.15 | 20.15 | 20.15 | 0.00 | 19.98 | 17 | 29,271 | 584,891.00 | |||
| CAVERTON | 1.43 | 1.43 | 1.45 | 1.40 | 1.40 | -0.03 | -2.10 | 1.42 | 35 | 1,630,644 | 2,311,010.44 |
| CHAMPION | 3.38 | 3.38 | 3.38 | 0.00 | 3.38 | 8 | 112,041 | 378,708.58 | |||
| CHAMS | 1.40 | 1.40 | 1.40 | 1.35 | 1.35 | -0.05 | -3.57 | 1.38 | 42 | 2,423,511 | 3,338,049.10 |
| CHIPLC | 1.15 | 1.15 | 1.23 | 1.08 | 1.23 | 0.08 | 6.96 | 1.21 | 39 | 2,447,026 | 2,955,041.69 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.45 | 6 | 3,455 | 11,936.44 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.19 | 36 | 24,315 | 1,779,664.55 | |||
| CORNERST | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.05 | -3.23 | 1.51 | 15 | 351,329 | 529,219.55 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 9 | 239,205 | 145,755.33 | |||
| CUSTODIAN | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -0.20 | -2.78 | 7.02 | 34 | 1,242,477 | 8,720,415.30 |
| CUTIX | 2.36 | 2.36 | 2.36 | 2.25 | 2.25 | -0.11 | -4.66 | 2.28 | 60 | 2,489,025 | 5,668,721.75 |
| CWG | 8.65 | 8.65 | 8.65 | 0.00 | 7.95 | 28 | 168,298 | 1,338,745.64 | |||
| DAARCOMM | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 14 | 4,050,881 | 852,659.01 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 309.96 | 86 | 1,067,127 | 330,765,434.50 | |||
| DANGSUGAR | 60.70 | 60.70 | 63.00 | 60.80 | 62.60 | 1.90 | 3.13 | 62.26 | 486 | 10,569,297 | 658,031,280.70 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 3 | 1,800 | 450.00 | |||
| ELLAHLAKES | 4.35 | 4.35 | 4.35 | 0.00 | 3.96 | 11 | 64,868 | 257,120.60 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 1 | 200 | 3,500.00 | |||
| ETERNA | 14.90 | 14.90 | 13.70 | 13.70 | 13.70 | -1.20 | -8.05 | 13.74 | 41 | 795,210 | 10,924,664.00 |
| ETI | 15.15 | 15.15 | 15.35 | 15.35 | 15.35 | 0.20 | 1.32 | 15.40 | 35 | 352,919 | 5,435,645.75 |
| ETRANZACT | 9.00 | 9.00 | 9.00 | 0.00 | 8.90 | 3 | 495 | 4,407.25 | |||
| FBNH | 16.10 | 16.10 | 16.10 | 16.05 | 16.10 | 0.00 | 0.00 | 16.09 | 144 | 3,809,792 | 61,281,118.40 |
| FCMB | 5.90 | 5.90 | 5.98 | 5.90 | 5.91 | 0.01 | 0.17 | 5.92 | 115 | 8,769,427 | 51,938,701.46 |
| FIDELITYBK | 8.25 | 8.25 | 8.30 | 8.05 | 8.05 | -0.20 | -2.42 | 8.22 | 219 | 28,954,093 | 238,066,446.95 |
| FIDSON | 15.19 | 15.19 | 15.19 | 0.00 | 14.24 | 27 | 108,727 | 1,548,246.58 | |||
| FLOURMILL | 29.75 | 29.75 | 31.00 | 31.00 | 31.00 | 1.25 | 4.20 | 30.98 | 114 | 1,047,435 | 32,453,735.35 |
| FTNCOCOA | 1.64 | 1.64 | 1.70 | 1.64 | 1.64 | 0.00 | 0.00 | 1.67 | 29 | 863,780 | 1,442,698.20 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.85 | 20 | 18,981 | 5,805,429.20 | |||
| GLAXOSMITH | 12.15 | 12.15 | 12.15 | 0.00 | 11.63 | 17 | 210,560 | 2,448,626.75 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 2 | 1,542 | 5,335.32 | |||
| GTCO | 34.70 | 34.70 | 34.95 | 34.80 | 34.80 | 0.10 | 0.29 | 34.79 | 233 | 1,973,166 | 68,642,644.45 |
| GUINEAINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 19 | 5,167,168 | 1,136,077.56 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.98 | 34 | 35,088 | 2,244,815.00 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.05 | -1.56 | 3.15 | 40 | 425,727 | 1,342,281.21 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 2.98 | 13 | 90,437 | 269,274.76 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.20 | 1 | 10 | 92.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.40 | 19 | 91,233 | 401,830.95 | |||
| JAIZBANK | 1.60 | 1.60 | 1.56 | 1.52 | 1.56 | -0.04 | -2.50 | 1.56 | 67 | 1,575,264 | 2,453,175.26 |
| JAPAULGOLD | 0.96 | 0.96 | 0.97 | 0.92 | 0.95 | -0.01 | -1.04 | 0.94 | 113 | 7,654,474 | 7,186,919.94 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 32.72 | 24 | 97,856 | 3,201,422.65 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.63 | 9 | 26,670 | 43,447.82 | |||
| LASACO | 1.95 | 1.95 | 2.00 | 1.98 | 2.00 | 0.05 | 2.56 | 1.97 | 20 | 499,072 | 985,302.82 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 3.30 | 2 | 1,030 | 3,399.00 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.77 | 4 | 127,438 | 97,501.40 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 22 | 218,204 | 402,992.28 | |||
| MANSARD | 4.00 | 4.00 | 4.10 | 4.03 | 4.10 | 0.10 | 2.50 | 4.08 | 41 | 4,462,521 | 18,206,131.38 |
| MAYBAKER | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -0.07 | -1.37 | 5.05 | 29 | 455,820 | 2,301,589.00 |
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 11 | 888,100 | 374,384.00 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.74 | 5 | 9,894 | 27,118.70 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 2 | 520 | 1,326.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.85 | 20 | 6,380 | 637,022.65 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 250.04 | 275 | 488,087 | 122,039,212.70 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.72 | 12 | 31,522 | 85,711.98 | |||
| NAHCO | 24.20 | 24.20 | 24.20 | 0.00 | 23.81 | 79 | 951,181 | 22,651,223.90 | |||
| NASCON | 55.00 | 55.00 | 58.00 | 57.50 | 58.00 | 3.00 | 5.45 | 57.84 | 168 | 6,354,300 | 367,505,921.00 |
| NB | 42.00 | 42.00 | 42.00 | 0.00 | 39.67 | 61 | 423,434 | 16,796,882.60 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 1,199 | 4,328.39 | |||
| NEIMETH | 1.65 | 1.65 | 1.65 | 0.00 | 1.56 | 45 | 1,512,237 | 2,355,501.15 | |||
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 4.98 | 14 | 125,730 | 626,026.10 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1005.65 | 70 | 20,522 | 20,638,039.90 | |||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 21.92 | 36 | 547,159 | 11,991,100.85 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 113.23 | 7 | 1,729 | 195,782.60 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.14 | 27 | 243,942 | 3,693,700.90 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.88 | 4 | 47,732 | 89,817.76 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 3 | 37,900 | 10,983.00 | |||
| OANDO | 9.20 | 9.20 | 9.00 | 8.35 | 8.35 | -0.85 | -9.24 | 8.73 | 209 | 6,112,913 | 53,337,149.40 |
| OKOMUOIL | 263.00 | 263.00 | 236.80 | 236.80 | 236.80 | -26.20 | -9.96 | 236.93 | 24 | 192,719 | 45,660,736.00 |
| OMATEK | 0.46 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70 | 0.43 | 29 | 1,351,805 | 586,408.30 |
| PRESCO | 182.00 | 182.00 | 182.00 | 0.00 | 179.72 | 32 | 33,322 | 5,988,721.90 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.49 | 4 | 107,605 | 52,726.45 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.43 | 27 | 155,357 | 3,173,889.35 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 2.96 | 5 | 25,608 | 75,906.99 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.35 | 6 | 156,532 | 55,216.84 | |||
| ROYALEX | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 14 | 2,123,474 | 1,082,821.74 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 2 | 25,700 | 13,364.00 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.15 | 4 | 11,207 | 12,896.68 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1702.32 | 61 | 44,987 | 76,582,360.50 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.60 | 4 | 5,210 | 122,956.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.37 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 15 | 1,073,000 | 388,717.60 |
| STANBIC | 80.00 | 80.00 | 72.00 | 72.00 | 72.00 | -8.00 | -10.00 | 72.01 | 45 | 250,370 | 18,030,257.95 |
| STERLINGNG | 3.32 | 3.32 | 3.40 | 3.40 | 3.40 | 0.08 | 2.41 | 3.39 | 90 | 2,251,976 | 7,642,741.52 |
| SUNUASSUR | 1.04 | 1.04 | 1.05 | 1.05 | 1.05 | 0.01 | 0.96 | 1.03 | 13 | 199,485 | 206,251.80 |
| TANTALIZER | 0.29 | 0.29 | 0.31 | 0.29 | 0.29 | 0.00 | 0.00 | 0.30 | 11 | 588,528 | 177,223.68 |
| THOMASWY | 2.80 | 2.80 | 2.80 | 0.00 | 3.08 | 8 | 109,592 | 337,543.36 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 361.33 | 25 | 53,871 | 19,465,192.30 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.22 | 23 | 15,373 | 618,350.08 | |||
| TRANSCORP | 6.12 | 6.12 | 6.34 | 6.13 | 6.30 | 0.18 | 2.94 | 6.23 | 222 | 10,504,438 | 65,423,958.97 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.16 | 3 | 7,282 | 15,729.80 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.71 | 26 | 261,700 | 2,803,177.55 | |||
| UBA | 17.55 | 17.55 | 17.95 | 17.60 | 17.95 | 0.40 | 2.28 | 17.76 | 365 | 32,621,243 | 579,345,155.45 |
| UBN | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -0.15 | -2.16 | 6.80 | 12 | 604,370 | 4,109,690.70 |
| UCAP | 16.50 | 16.50 | 16.60 | 16.60 | 16.60 | 0.10 | 0.61 | 16.67 | 102 | 1,694,882 | 28,248,838.70 |
| UNILEVER | 14.25 | 14.25 | 14.35 | 14.35 | 14.35 | 0.10 | 0.70 | 14.26 | 56 | 632,682 | 9,022,890.15 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.05 | 1 | 50 | 402.50 | |||
| UNITYBNK | 0.98 | 0.98 | 1.00 | 0.95 | 1.00 | 0.02 | 2.04 | 0.97 | 47 | 2,518,945 | 2,454,861.92 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 8 | 1,070,500 | 256,725.00 |
| UPDC | 1.32 | 1.32 | 1.37 | 1.32 | 1.32 | 0.00 | 0.00 | 1.34 | 27 | 1,244,039 | 1,673,133.65 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 3.64 | 15 | 75,279 | 274,256.50 | |||
| UPL | 2.36 | 2.36 | 2.36 | 0.00 | 2.55 | 2 | 205 | 522.75 | |||
| VERITASKAP | 0.27 | 0.27 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 19 | 2,278,100 | 579,245.00 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 242.40 | 26 | 4,957 | 1,201,576.80 | |||
| VITAFOAM | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -0.30 | -1.29 | 22.92 | 24 | 670,553 | 15,370,607.00 |
| WAPCO | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | -0.30 | -1.02 | 29.10 | 92 | 1,275,086 | 37,109,730.45 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 31 | 964,984 | 617,891.30 |
| WEMABANK | 4.75 | 4.75 | 4.75 | 4.70 | 4.75 | 0.00 | 0.00 | 4.68 | 82 | 4,017,813 | 18,784,670.49 |
| ZENITHBANK | 32.00 | 32.00 | 32.15 | 32.00 | 32.15 | 0.15 | 0.47 | 32.05 | 264 | 7,703,372 | 246,916,831.60 |
| TOTAL TRANSACTION (118) | 5,957 | 215,994,965 | 3,551,145,681.29 |
