| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 1.86 | 1 | 100 | 186.00 | |||
| ABCTRANS | 0.81 | 0.81 | 0.89 | 0.75 | 0.89 | 0.08 | 9.88 | 0.84 | 44 | 1,239,497 | 1,038,642.51 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 10 | 39,090 | 70,329.50 | |||
| ACCESSCORP | 17.30 | 17.30 | 17.25 | 17.20 | 17.20 | -0.10 | -0.58 | 17.21 | 284 | 27,583,240 | 474,629,268.70 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.57 | 46 | 597,699 | 3,927,180.40 |
| AIICO | 0.74 | 0.74 | 0.77 | 0.74 | 0.76 | 0.02 | 2.70 | 0.76 | 92 | 21,931,366 | 16,649,716.05 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1790.00 | 1790.00 | 1,790.00 | 0.00 | 0.00 | 1,790.08 | 26 | 154,520 | 276,603,461.40 |
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.27 | 15 | 40,595 | 538,800.45 | |||
| BETAGLAS | 54.00 | 54.00 | 54.00 | 0.00 | 48.98 | 22 | 42,498 | 2,081,546.20 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 94.71 | 83 | 548,371 | 51,938,481.00 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 182.88 | 45 | 271,975 | 49,738,171.90 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 15.06 | 48 | 499,637 | 7,523,317.70 | |||
| CAP | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00 | 20.07 | 16 | 209,451 | 4,202,968.20 |
| CAVERTON | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.04 | -2.78 | 1.41 | 39 | 963,161 | 1,359,181.08 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 6 | 133,700 | 433,434.10 | |||
| CHAMS | 2.04 | 2.04 | 2.24 | 2.04 | 2.24 | 0.20 | 9.80 | 2.20 | 111 | 8,997,958 | 19,834,649.78 |
| CILEASING | 4.98 | 4.98 | 5.47 | 5.29 | 5.47 | 0.49 | 9.84 | 5.41 | 69 | 2,744,479 | 14,848,309.55 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 79.46 | 29 | 19,497 | 1,549,195.50 | |||
| CORNERST | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 9 | 578,372 | 809,794.40 |
| CUSTODIAN | 7.10 | 7.10 | 7.10 | 0.00 | 7.13 | 25 | 91,152 | 649,849.45 | |||
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.25 | 23 | 621,226 | 1,395,233.09 |
| CWG | 7.95 | 7.95 | 7.70 | 7.16 | 7.70 | -0.25 | -3.14 | 7.55 | 44 | 1,473,300 | 11,126,147.85 |
| DAARCOMM | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 12 | 362,029 | 101,368.12 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 323.63 | 63 | 99,938 | 32,343,408.20 | |||
| DANGSUGAR | 61.00 | 61.00 | 61.00 | 0.00 | 60.90 | 170 | 575,360 | 35,038,674.60 | |||
| DEAPCAP | 0.48 | 0.48 | 0.52 | 0.45 | 0.52 | 0.04 | 8.33 | 0.49 | 57 | 6,451,242 | 3,186,875.26 |
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.41 | 45 | 2,551,474 | 8,703,412.94 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 1 | 5,971 | 104,492.50 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.24 | 51 | 580,565 | 7,685,028.20 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.05 | 40 | 356,666 | 5,725,620.10 | |||
| ETRANZACT | 7.10 | 7.10 | 7.40 | 6.40 | 7.40 | 0.30 | 4.23 | 6.79 | 123 | 6,285,608 | 42,704,673.00 |
| FBNH | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 134 | 4,835,799 | 96,721,653.60 |
| FCMB | 6.90 | 6.90 | 7.00 | 6.70 | 6.90 | 0.00 | 0.00 | 6.89 | 107 | 12,055,748 | 83,046,377.70 |
| FIDELITYBK | 8.80 | 8.80 | 8.80 | 8.70 | 8.75 | -0.05 | -0.57 | 8.75 | 172 | 13,528,552 | 118,340,132.15 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 15.29 | 31 | 578,292 | 8,842,250.45 | |||
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 31.06 | 42 | 375,763 | 11,672,485.30 | |||
| FTNCOCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.74 | 26 | 417,124 | 724,279.58 | |||
| GEREGU | 395.50 | 395.50 | 399.00 | 399.00 | 399.00 | 3.50 | 0.88 | 398.27 | 28 | 1,064,821 | 424,084,402.00 |
| GLAXOSMITH | 16.50 | 16.50 | 16.50 | 0.00 | 16.53 | 33 | 344,610 | 5,698,113.50 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 1 | 150 | 426.00 | |||
| GTCO | 37.00 | 37.00 | 37.20 | 37.00 | 37.10 | 0.10 | 0.27 | 37.05 | 226 | 7,358,911 | 272,682,744.15 |
| GUINEAINS | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 20 | 816,107 | 204,026.75 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.29 | 46 | 75,357 | 4,543,333.00 | |||
| HONYFLOUR | 3.13 | 3.13 | 3.13 | 0.00 | 3.13 | 63 | 363,102 | 1,137,762.81 | |||
| IKEJAHOTEL | 4.72 | 4.72 | 4.72 | 0.00 | 4.35 | 22 | 314,531 | 1,367,414.14 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.27 | 2 | 620 | 5,748.00 | |||
| INTBREW | 4.50 | 4.50 | 4.60 | 4.55 | 4.60 | 0.10 | 2.22 | 4.51 | 29 | 678,126 | 3,059,827.15 |
| JAIZBANK | 1.59 | 1.59 | 1.66 | 1.59 | 1.62 | 0.03 | 1.89 | 1.62 | 53 | 5,298,720 | 8,607,990.35 |
| JAPAULGOLD | 1.70 | 1.70 | 1.80 | 1.70 | 1.71 | 0.01 | 0.59 | 1.75 | 242 | 21,240,833 | 37,212,333.27 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.28 | 18 | 27,608 | 918,715.70 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.60 | 17 | 317,736 | 509,757.53 |
| LASACO | 1.85 | 1.85 | 1.88 | 1.88 | 1.88 | 0.03 | 1.62 | 1.89 | 28 | 1,100,350 | 2,082,065.00 |
| LEARNAFRCA | 2.80 | 2.80 | 2.80 | 0.00 | 2.97 | 6 | 25,177 | 74,694.30 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.82 | 6 | 14,887 | 12,252.82 | |||
| LIVESTOCK | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 | -2.66 | 1.83 | 17 | 346,745 | 633,121.73 |
| MANSARD | 4.40 | 4.40 | 4.60 | 4.40 | 4.40 | 0.00 | 0.00 | 4.42 | 50 | 2,527,841 | 11,178,544.80 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 5.09 | 18 | 162,293 | 826,040.12 | |||
| MBENEFIT | 0.48 | 0.48 | 0.52 | 0.51 | 0.52 | 0.04 | 8.33 | 0.52 | 26 | 4,496,583 | 2,333,331.16 |
| MEYER | 3.27 | 3.27 | 3.27 | 0.00 | 3.33 | 2 | 15,888 | 52,848.16 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.55 | 2 | 3,510 | 8,950.50 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 1 | 10 | 990.00 | |||
| MTNN | 239.50 | 239.50 | 239.50 | 0.00 | 239.64 | 247 | 361,665 | 86,669,813.70 | |||
| MULTIVERSE | 3.63 | 3.63 | 3.99 | 3.99 | 3.99 | 0.36 | 9.92 | 3.99 | 10 | 573,317 | 2,287,534.83 |
| NAHCO | 24.20 | 24.20 | 24.20 | 0.00 | 24.07 | 68 | 846,359 | 20,373,936.30 | |||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.93 | 37 | 147,920 | 8,273,710.40 | |||
| NB | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.00 | -2.50 | 38.96 | 117 | 5,422,917 | 211,301,661.55 |
| NCR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.94 | 10 | 123,763 | 487,162.05 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.61 | 12 | 138,490 | 222,796.70 |
| NEM | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.10 | -1.64 | 5.98 | 22 | 380,057 | 2,272,213.35 |
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1023.03 | 33 | 29,523 | 30,202,778.30 | |||
| NGXGROUP | 22.15 | 22.15 | 22.20 | 22.00 | 22.00 | -0.15 | -0.68 | 22.19 | 85 | 1,337,583 | 29,676,644.75 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 118.00 | 5 | 1,275 | 150,452.00 | |||
| NNFM | 23.90 | 23.90 | 26.25 | 26.25 | 26.25 | 2.35 | 9.83 | 26.21 | 49 | 747,246 | 19,585,080.00 |
| NPFMCRFBK | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.10 | 11 | 531,426 | 1,116,268.12 |
| NSLTECH | 0.36 | 0.39 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 6 | 3,352,300 | 1,307,397.00 |
| OANDO | 11.70 | 11.70 | 12.10 | 11.00 | 12.10 | 0.40 | 3.42 | 11.69 | 365 | 14,339,986 | 167,654,696.35 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 234.91 | 55 | 60,463 | 14,203,403.30 | |||
| OMATEK | 0.87 | 0.91 | 0.95 | 0.90 | 0.95 | 0.08 | 9.20 | 0.92 | 166 | 15,824,061 | 14,504,745.59 |
| PRESCO | 185.00 | 185.00 | 185.00 | 0.00 | 184.35 | 31 | 55,141 | 10,165,129.50 | |||
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.50 | 0.50 | -0.05 | -9.09 | 0.51 | 50 | 5,837,855 | 2,973,630.05 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 22.75 | 26 | 300,803 | 6,843,417.80 | |||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.03 | 3 | 12,954 | 39,187.80 | |||
| REGALINS | 0.36 | 0.36 | 0.38 | 0.35 | 0.37 | 0.01 | 2.78 | 0.37 | 16 | 13,255,050 | 4,878,435.00 |
| ROYALEX | 0.51 | 0.51 | 0.56 | 0.54 | 0.56 | 0.05 | 9.80 | 0.55 | 23 | 3,368,759 | 1,840,004.71 |
| RTBRISCOE | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 16 | 718,609 | 395,990.60 |
| SEPLAT | 2100.10 | 2100.10 | 2100.10 | 0.00 | 2260.99 | 28 | 1,298 | 2,934,770.30 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 85.06 | 9 | 5,975 | 508,225.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.96 | 19 | 94,260 | 2,164,206.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 14 | 1,501,855 | 495,612.15 |
| STANBIC | 69.95 | 69.95 | 65.00 | 65.00 | 65.00 | -4.95 | -7.08 | 65.03 | 66 | 1,221,363 | 79,430,913.25 |
| STERLINGNG | 3.55 | 3.55 | 3.65 | 3.53 | 3.65 | 0.10 | 2.82 | 3.57 | 52 | 1,340,239 | 4,779,545.13 |
| SUNUASSUR | 0.96 | 0.96 | 1.00 | 1.00 | 1.00 | 0.04 | 4.17 | 0.99 | 11 | 368,500 | 363,645.00 |
| TANTALIZER | 0.42 | 0.43 | 0.46 | 0.43 | 0.46 | 0.04 | 9.52 | 0.45 | 49 | 7,301,840 | 3,258,011.02 |
| THOMASWY | 3.60 | 3.60 | 3.75 | 3.65 | 3.75 | 0.15 | 4.17 | 3.72 | 18 | 419,464 | 1,559,422.26 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.70 | 30 | 12,567 | 4,369,522.50 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 41.48 | 13 | 16,246 | 673,908.76 | |||
| TRANSCORP | 6.20 | 6.20 | 6.20 | 6.10 | 6.13 | -0.07 | -1.13 | 6.13 | 256 | 17,073,574 | 104,631,287.68 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.32 | 22 | 62,729 | 145,605.56 | |||
| UACN | 18.00 | 18.00 | 18.00 | 0.00 | 17.91 | 33 | 261,869 | 4,690,925.00 | |||
| UBA | 20.75 | 20.75 | 20.75 | 20.60 | 20.65 | -0.10 | -0.48 | 20.65 | 294 | 11,177,876 | 230,850,195.45 |
| UCAP | 16.55 | 16.55 | 16.70 | 16.50 | 16.70 | 0.15 | 0.91 | 16.73 | 134 | 4,467,937 | 74,766,863.35 |
| UNILEVER | 13.95 | 13.95 | 14.20 | 14.20 | 14.20 | 0.25 | 1.79 | 14.20 | 39 | 854,730 | 12,140,424.05 |
| UNITYBNK | 1.17 | 1.17 | 1.28 | 1.28 | 1.28 | 0.11 | 9.40 | 1.28 | 25 | 3,773,510 | 4,830,092.80 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 24 | 21,732,741 | 5,224,126.34 |
| UPDC | 1.25 | 1.25 | 1.29 | 1.25 | 1.29 | 0.04 | 3.20 | 1.26 | 20 | 1,316,157 | 1,658,119.86 |
| UPDCREIT | 3.70 | 3.70 | 4.05 | 3.70 | 4.05 | 0.35 | 9.46 | 3.83 | 39 | 2,993,127 | 11,469,637.40 |
| UPL | 2.35 | 2.35 | 2.50 | 2.44 | 2.50 | 0.15 | 6.38 | 2.46 | 6 | 1,098,564 | 2,704,599.56 |
| VERITASKAP | 0.29 | 0.29 | 0.31 | 0.30 | 0.31 | 0.02 | 6.90 | 0.31 | 29 | 18,995,022 | 5,881,028.45 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 202.90 | 5 | 1,901,378 | 385,794,678.00 |
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.08 | 17 | 211,183 | 4,661,947.50 | |||
| WAPCO | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.46 | 99 | 1,969,986 | 58,031,652.10 |
| WAPIC | 0.75 | 0.75 | 0.75 | 0.00 | 0.75 | 28 | 107,204 | 80,417.00 | |||
| WEMABANK | 5.20 | 5.20 | 5.18 | 5.00 | 5.18 | -0.02 | -0.38 | 5.04 | 80 | 4,935,198 | 24,879,157.43 |
| ZENITHBANK | 33.40 | 33.40 | 33.30 | 33.10 | 33.15 | -0.25 | -0.75 | 33.16 | 421 | 15,166,036 | 502,948,214.75 |
| TOTAL TRANSACTION (114) | 6,460 | 352,585,481 | 4,346,476,872.85 |
