| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.85 | 1.53 | 1.85 | 0.15 | 8.82 | 1.65 | 12 | 500,445 | 824,529.85 |
| ABCTRANS | 0.75 | 0.75 | 0.81 | 0.68 | 0.81 | 0.06 | 8.00 | 0.71 | 51 | 1,891,551 | 1,351,078.88 |
| ACADEMY | 1.88 | 1.88 | 2.02 | 2.02 | 2.02 | 0.14 | 7.45 | 1.95 | 11 | 422,104 | 824,161.04 |
| ACCESSCORP | 17.20 | 17.20 | 17.95 | 17.20 | 17.45 | 0.25 | 1.45 | 17.50 | 563 | 40,186,184 | 703,405,470.85 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.22 | 37 | 175,679 | 1,091,969.75 | |||
| AIICO | 0.69 | 0.69 | 0.69 | 0.68 | 0.69 | 0.00 | 0.00 | 0.69 | 65 | 3,287,001 | 2,264,658.88 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1270.00 | 1270.00 | 1270.00 | 20.00 | 1.60 | 1271.34 | 56 | 2,136,772 | 2,716,573,725.00 |
| BERGER | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -0.45 | -4.09 | 10.81 | 39 | 657,955 | 7,109,509.60 |
| BETAGLAS | 51.85 | 51.85 | 46.70 | 46.70 | 46.70 | -5.15 | -9.93 | 46.70 | 9 | 211,778 | 9,890,220.60 |
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 89.14 | 63 | 49,314 | 4,395,687.50 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 172.93 | 69 | 31,220 | 5,398,848.40 | |||
| CADBURY | 16.10 | 16.10 | 16.10 | 0.00 | 16.06 | 42 | 362,785 | 5,826,769.75 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.97 | 16 | 89,969 | 1,886,690.20 | |||
| CAVERTON | 1.41 | 1.41 | 1.41 | 1.40 | 1.40 | -0.01 | -0.71 | 1.39 | 36 | 1,537,600 | 2,141,943.91 |
| CHAMPION | 3.25 | 3.25 | 3.25 | 3.14 | 3.25 | 0.00 | 0.00 | 3.24 | 15 | 1,673,540 | 5,425,700.42 |
| CHAMS | 1.10 | 1.10 | 1.21 | 1.10 | 1.21 | 0.11 | 10.00 | 1.20 | 128 | 32,177,237 | 38,617,070.27 |
| CHIPLC | 0.92 | 0.92 | 1.01 | 0.94 | 1.00 | 0.08 | 8.70 | 0.99 | 32 | 3,541,770 | 3,519,702.15 |
| CONOIL | 89.10 | 89.10 | 89.10 | 0.00 | 81.56 | 67 | 236,584 | 19,295,715.60 | |||
| CORNERST | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.03 | -2.14 | 1.33 | 11 | 256,967 | 342,362.06 |
| COURTVILLE | 0.59 | 0.54 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 16 | 213,240 | 117,639.72 |
| CUSTODIAN | 7.40 | 7.40 | 7.40 | 0.00 | 7.50 | 11 | 12,601 | 94,472.25 | |||
| CUTIX | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00 | 0.00 | 2.43 | 32 | 1,436,030 | 3,490,173.40 |
| CWG | 7.50 | 7.50 | 7.50 | 0.00 | 6.89 | 41 | 381,261 | 2,625,633.85 | |||
| DAARCOMM | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00 | 0.24 | 30 | 1,946,304 | 465,339.66 |
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 346.36 | 65 | 92,359 | 31,989,754.90 | |||
| DANGSUGAR | 57.20 | 57.20 | 57.20 | 0.00 | 55.72 | 247 | 1,736,029 | 96,724,616.05 | |||
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 4 | 5,500 | 1,445.00 | |||
| ELLAHLAKES | 3.30 | 3.30 | 3.30 | 0.00 | 3.00 | 5 | 50,040 | 150,341.80 | |||
| ETERNA | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -0.75 | -5.08 | 14.02 | 62 | 649,834 | 9,108,982.60 |
| ETI | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 30 | 1,437,540 | 22,998,291.45 |
| ETRANZACT | 7.35 | 7.35 | 7.35 | 0.00 | 6.71 | 34 | 1,209,938 | 8,118,906.20 | |||
| FBNH | 17.80 | 17.80 | 17.80 | 17.65 | 17.70 | -0.10 | -0.56 | 17.71 | 190 | 7,623,540 | 134,994,024.40 |
| FCMB | 6.15 | 6.15 | 6.20 | 6.06 | 6.20 | 0.05 | 0.81 | 6.19 | 188 | 19,399,748 | 120,157,909.97 |
| FIDELITYBK | 8.05 | 8.05 | 8.10 | 7.90 | 8.00 | -0.05 | -0.62 | 8.00 | 244 | 10,236,038 | 81,848,367.10 |
| FIDSON | 15.22 | 15.22 | 15.22 | 0.00 | 14.18 | 32 | 175,884 | 2,493,347.25 | |||
| FLOURMILL | 32.70 | 32.70 | 32.70 | 0.00 | 32.36 | 64 | 168,984 | 5,467,921.35 | |||
| FTNCOCOA | 2.00 | 2.00 | 2.04 | 2.04 | 2.04 | 0.04 | 2.00 | 2.02 | 48 | 1,025,676 | 2,068,567.38 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 13 | 6,440 | 1,968,064.00 | |||
| GLAXOSMITH | 12.20 | 12.20 | 12.20 | 0.00 | 11.82 | 38 | 762,057 | 9,004,361.30 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 1 | 4,000 | 13,720.00 | |||
| GTCO | 35.20 | 35.20 | 35.35 | 35.20 | 35.25 | 0.05 | 0.14 | 35.27 | 389 | 12,869,878 | 453,899,388.05 |
| GUINEAINS | 0.29 | 0.29 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45 | 0.27 | 11 | 1,508,952 | 410,693.04 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.69 | 67 | 180,829 | 11,516,670.00 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.50 | 3.27 | 3.27 | -0.03 | -0.91 | 3.39 | 63 | 1,387,168 | 4,697,696.53 |
| IKEJAHOTEL | 2.75 | 2.75 | 2.90 | 2.90 | 2.90 | 0.15 | 5.45 | 2.87 | 12 | 529,508 | 1,519,001.25 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.39 | 29 | 306,366 | 2,571,301.75 | |||
| INTBREW | 4.45 | 4.45 | 4.80 | 4.50 | 4.80 | 0.35 | 7.87 | 4.59 | 40 | 1,722,291 | 7,910,091.55 |
| JAIZBANK | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.02 | -1.25 | 1.60 | 39 | 969,187 | 1,547,504.62 |
| JAPAULGOLD | 0.85 | 0.85 | 0.93 | 0.85 | 0.86 | 0.01 | 1.18 | 0.88 | 169 | 19,205,210 | 16,963,015.46 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 31.10 | 32 | 125,343 | 3,898,048.80 | |||
| JOHNHOLT | 1.43 | 1.43 | 1.43 | 0.00 | 1.33 | 4 | 45,002 | 59,853.04 | |||
| LASACO | 1.92 | 1.92 | 2.10 | 2.10 | 2.10 | 0.18 | 9.38 | 2.08 | 27 | 471,567 | 979,514.31 |
| LEARNAFRCA | 3.31 | 3.31 | 3.31 | 0.00 | 3.06 | 7 | 62,130 | 190,365.90 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 0.80 | 9 | 5,540,436 | 4,421,769.44 |
| LIVESTOCK | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0.00 | 1.82 | 27 | 425,730 | 776,928.00 |
| MANSARD | 3.96 | 3.96 | 4.00 | 3.95 | 4.00 | 0.04 | 1.01 | 3.99 | 77 | 7,194,019 | 28,675,512.44 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 15 | 415,709 | 2,079,142.57 |
| MBENEFIT | 0.44 | 0.44 | 0.44 | 0.42 | 0.42 | -0.02 | -4.55 | 0.43 | 24 | 3,953,223 | 1,687,088.32 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.24 | 3 | 81,333 | 263,518.92 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.30 | 1 | 631 | 1,451.30 | |||
| MRS | 98.55 | 98.55 | 95.00 | 88.70 | 95.00 | -3.55 | -3.60 | 89.80 | 63 | 806,547 | 72,427,362.60 |
| MTNN | 270.10 | 270.10 | 270.10 | 0.00 | 269.71 | 303 | 481,936 | 129,984,476.20 | |||
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 2.98 | 14 | 129,618 | 385,760.25 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 23.15 | 101 | 1,914,238 | 44,322,285.90 | |||
| NASCON | 51.80 | 51.80 | 52.00 | 51.90 | 51.90 | 0.10 | 0.19 | 51.95 | 82 | 1,362,297 | 70,777,740.30 |
| NB | 40.95 | 40.95 | 40.95 | 0.00 | 39.48 | 71 | 227,720 | 8,989,892.35 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.60 | 13 | 43,902 | 70,212.68 | |||
| NEM | 5.04 | 5.04 | 5.06 | 5.00 | 5.00 | -0.04 | -0.79 | 5.04 | 19 | 1,689,853 | 8,510,790.55 |
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1026.05 | 79 | 84,541 | 86,743,650.00 | |||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 22.50 | 22.50 | -0.50 | -2.17 | 22.72 | 99 | 3,907,153 | 88,788,903.20 |
| NNFM | 13.50 | 13.50 | 14.85 | 14.85 | 14.85 | 1.35 | 10.00 | 14.85 | 31 | 327,643 | 4,864,422.10 |
| NPFMCRFBK | 1.94 | 1.94 | 1.90 | 1.85 | 1.85 | -0.09 | -4.64 | 1.86 | 25 | 2,528,750 | 4,708,283.50 |
| NSLTECH | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 11 | 999,250 | 299,695.00 |
| OANDO | 11.00 | 11.00 | 12.10 | 11.00 | 12.10 | 1.10 | 10.00 | 11.72 | 251 | 15,190,629 | 178,093,958.30 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 245.23 | 29 | 14,183 | 3,478,074.90 | |||
| OMATEK | 0.40 | 0.40 | 0.39 | 0.36 | 0.36 | -0.04 | -10.00 | 0.38 | 76 | 9,600,292 | 3,608,135.46 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 186.45 | 26 | 74,184 | 13,831,801.60 | |||
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.00 | 0.50 | 5 | 18,600 | 9,315.00 | |||
| PZ | 19.60 | 19.60 | 19.60 | 0.00 | 20.03 | 49 | 855,507 | 17,131,588.50 | |||
| REDSTAREX | 3.06 | 3.06 | 3.00 | 2.80 | 2.80 | -0.26 | -8.50 | 2.88 | 31 | 690,027 | 1,989,592.90 |
| REGALINS | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 5 | 552,541 | 193,577.67 |
| ROYALEX | 0.58 | 0.58 | 0.56 | 0.54 | 0.56 | -0.02 | -3.45 | 0.55 | 22 | 1,244,086 | 690,305.21 |
| RTBRISCOE | 0.40 | 0.40 | 0.42 | 0.42 | 0.42 | 0.02 | 5.00 | 0.41 | 32 | 1,994,837 | 821,698.77 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 1 | 1,000 | 1,400.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1653.34 | 29 | 47,380 | 78,335,318.40 | |||
| SKYAVN | 28.15 | 28.15 | 25.35 | 25.35 | 25.35 | -2.80 | -9.95 | 25.35 | 10 | 207,070 | 5,249,581.00 |
| STANBIC | 68.90 | 68.90 | 75.50 | 74.00 | 75.50 | 6.60 | 9.58 | 73.53 | 77 | 1,040,756 | 76,530,326.80 |
| STERLINGNG | 3.79 | 3.79 | 3.82 | 3.79 | 3.80 | 0.01 | 0.26 | 3.80 | 94 | 4,558,538 | 17,312,278.87 |
| SUNUASSUR | 0.79 | 0.79 | 0.79 | 0.00 | 0.83 | 4 | 42,000 | 34,780.00 | |||
| TANTALIZER | 0.38 | 0.38 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00 | 0.36 | 15 | 1,035,506 | 377,312.37 |
| THOMASWY | 2.00 | 2.00 | 2.20 | 1.90 | 1.90 | -0.10 | -5.00 | 2.06 | 10 | 476,292 | 982,815.56 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 369.31 | 55 | 104,966 | 38,765,326.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.85 | 2 | 2,105 | 6,000.30 | |||
| TRANSCOHOT | 44.90 | 44.90 | 48.90 | 48.90 | 48.90 | 4.00 | 8.91 | 48.35 | 33 | 254,897 | 12,323,511.95 |
| TRANSCORP | 6.20 | 6.20 | 6.48 | 6.16 | 6.30 | 0.10 | 1.61 | 6.26 | 642 | 42,306,915 | 264,950,266.28 |
| UACN | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 52 | 5,076,648 | 53,809,389.25 |
| UBA | 16.45 | 16.45 | 18.05 | 16.45 | 17.85 | 1.40 | 8.51 | 17.67 | 993 | 109,473,339 | 1,934,281,211.65 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.48 | 21 | 71,021 | 460,548.70 | |||
| UCAP | 17.30 | 17.25 | 17.70 | 16.80 | 17.70 | 0.40 | 2.31 | 17.31 | 218 | 13,811,571 | 239,139,756.40 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.87 | 24 | 102,911 | 1,427,333.95 | |||
| UNITYBNK | 1.24 | 1.24 | 1.20 | 1.16 | 1.16 | -0.08 | -6.45 | 1.18 | 39 | 731,657 | 863,980.05 |
| UNIVINSURE | 0.20 | 0.20 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00 | 0.22 | 73 | 65,402,499 | 14,182,951.74 |
| UPDC | 1.25 | 1.25 | 1.25 | 0.00 | 1.15 | 11 | 174,336 | 200,437.83 | |||
| UPDCREIT | 3.40 | 3.40 | 3.45 | 3.40 | 3.40 | 0.00 | 0.00 | 3.41 | 22 | 1,267,807 | 4,317,442.15 |
| UPL | 2.31 | 2.31 | 2.31 | 0.00 | 2.31 | 5 | 13,000 | 30,030.00 | |||
| VERITASKAP | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 11 | 483,977 | 127,230.92 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.50 | 19 | 123,962 | 2,789,064.85 | |||
| WAPCO | 29.00 | 29.00 | 29.05 | 28.90 | 28.90 | -0.10 | -0.34 | 29.02 | 219 | 14,590,771 | 423,447,456.00 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 16 | 43,627 | 26,238.39 | |||
| WEMABANK | 5.26 | 5.26 | 5.29 | 5.20 | 5.29 | 0.03 | 0.57 | 5.24 | 66 | 2,034,932 | 10,653,544.03 |
| ZENITHBANK | 33.25 | 33.25 | 33.55 | 33.00 | 33.15 | -0.10 | -0.30 | 33.24 | 386 | 11,903,566 | 395,724,728.50 |
| ZENITHBANK | 33.00 | 32.60 | 33.70 | 32.60 | 33.25 | 0.25 | 0.76 | 33.22 | 337 | 9,739,212 | 323,510,620.40 |
| TOTAL TRANSACTION (111) | 8,683 | 524,854,605 | 9,248,738,654.91 |
