| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 4 | 323 | 533.29 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.50 | 7 | 4,841 | 2,419.30 | |||
| ACADEMY | 2.00 | 2.00 | 2.01 | 2.01 | 2.01 | 0.01 | 0.50 | 2.04 | 15 | 498,260 | 1,014,443.33 |
| ACCESSCORP | 17.00 | 17.00 | 17.05 | 16.95 | 17.05 | 0.05 | 0.29 | 16.98 | 240 | 7,281,041 | 123,646,011.65 |
| AFRIPRUD | 5.90 | 5.90 | 6.20 | 6.00 | 6.00 | 0.10 | 1.69 | 6.10 | 35 | 662,150 | 4,036,484.10 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.67 | 0.70 | 0.03 | 4.48 | 0.69 | 36 | 3,023,043 | 2,084,312.21 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1206.37 | 14 | 1,686 | 2,033,943.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.04 | 13 | 18,538 | 204,706.80 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.01 | 15 | 17,253 | 690,310.75 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.91 | 29 | 65,581 | 5,699,449.35 | |||
| BUAFOODS | 139.90 | 139.90 | 152.90 | 139.80 | 152.90 | 13.00 | 9.29 | 143.73 | 74 | 680,537 | 97,814,081.50 |
| CADBURY | 13.70 | 13.70 | 13.80 | 13.80 | 13.80 | 0.10 | 0.73 | 13.72 | 37 | 356,170 | 4,885,173.45 |
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.36 | 7 | 1,294 | 26,348.15 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 4,400 | 12,100.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.30 | 1.30 | 1.30 | 0.01 | 0.78 | 1.30 | 16 | 709,655 | 921,154.47 |
| CHAMPION | 3.12 | 3.12 | 3.12 | 0.00 | 3.21 | 17 | 270,554 | 867,268.35 | |||
| CHAMS | 1.00 | 1.00 | 0.96 | 0.95 | 0.96 | -0.04 | -4.00 | 0.96 | 34 | 1,296,714 | 1,246,391.90 |
| CHIPLC | 0.92 | 0.92 | 0.90 | 0.83 | 0.85 | -0.07 | -7.61 | 0.84 | 55 | 12,754,035 | 10,690,343.70 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.01 | 33 | 93,572 | 9,264,214.60 | |||
| CORNERST | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -0.08 | -6.15 | 1.22 | 22 | 459,795 | 562,794.15 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.64 | 5 | 105,588 | 67,521.43 | |||
| CUSTODIAN | 7.45 | 7.45 | 7.65 | 7.65 | 7.65 | 0.20 | 2.68 | 7.67 | 21 | 2,195,643 | 16,843,022.30 |
| CUTIX | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.44 | 16 | 245,570 | 598,052.55 |
| CWG | 3.80 | 3.80 | 3.90 | 3.90 | 3.90 | 0.10 | 2.63 | 3.82 | 76 | 1,240,318 | 4,739,574.99 |
| DAARCOMM | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 3 | 2,720 | 788.80 | |||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 331.79 | 65 | 10,823 | 3,590,951.90 | |||
| DANGSUGAR | 35.00 | 35.00 | 36.00 | 35.05 | 36.00 | 1.00 | 2.86 | 35.55 | 182 | 3,541,033 | 125,894,536.75 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 1 | 1,000 | 280.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.77 | 3 | 3,000 | 11,310.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 16.42 | 3 | 110 | 1,806.00 | |||
| ETERNA | 17.85 | 17.85 | 17.85 | 0.00 | 17.31 | 88 | 1,163,333 | 20,137,393.55 | |||
| ETI | 16.15 | 16.15 | 16.15 | 0.00 | 15.14 | 38 | 1,001,956 | 15,173,454.70 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.68 | 26 | 959,254 | 9,282,051.65 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 5,720 | 18,304.00 | |||
| FBNH | 18.80 | 18.80 | 18.50 | 18.45 | 18.50 | -0.30 | -1.60 | 18.48 | 184 | 6,599,861 | 121,993,589.90 |
| FCMB | 6.00 | 6.00 | 6.10 | 6.01 | 6.02 | 0.02 | 0.33 | 6.03 | 51 | 1,961,329 | 11,820,873.74 |
| FIDELITYBK | 7.40 | 7.40 | 7.40 | 7.15 | 7.15 | -0.25 | -3.38 | 7.22 | 131 | 2,956,902 | 21,352,974.20 |
| FIDSON | 15.29 | 15.29 | 15.45 | 13.77 | 15.45 | 0.16 | 1.05 | 14.85 | 63 | 1,535,789 | 22,800,934.28 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 28.89 | 67 | 314,942 | 9,097,482.30 | |||
| FTNCOCOA | 2.06 | 2.06 | 2.10 | 2.07 | 2.07 | 0.01 | 0.49 | 2.08 | 40 | 1,232,280 | 2,566,256.43 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.80 | 6 | 5,666 | 1,743,970.00 | |||
| GLAXOSMITH | 9.70 | 9.70 | 10.20 | 9.75 | 10.20 | 0.50 | 5.15 | 9.99 | 74 | 2,373,444 | 23,706,866.95 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 6 | 14,000 | 44,100.00 | |||
| GTCO | 36.45 | 36.45 | 36.50 | 36.35 | 36.50 | 0.05 | 0.14 | 36.49 | 207 | 15,442,966 | 563,447,198.15 |
| GUINEAINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.31 | 14 | 378,710 | 115,999.10 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 64.65 | 45 | 120,406 | 7,783,987.80 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.18 | 3.00 | 3.12 | -0.08 | -2.50 | 3.07 | 54 | 5,422,677 | 16,670,692.64 |
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 2.98 | 11 | 40,905 | 121,733.70 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.15 | 8 | 2,891 | 23,571.50 | |||
| INTBREW | 4.70 | 4.70 | 4.80 | 4.80 | 4.80 | 0.10 | 2.13 | 4.75 | 29 | 522,451 | 2,482,423.90 |
| JAIZBANK | 1.67 | 1.67 | 1.66 | 1.53 | 1.54 | -0.13 | -7.78 | 1.58 | 193 | 14,464,686 | 22,895,953.29 |
| JAPAULGOLD | 0.93 | 0.93 | 0.95 | 0.93 | 0.95 | 0.02 | 2.15 | 0.93 | 61 | 4,151,195 | 3,872,527.62 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.16 | 18 | 47,009 | 1,370,704.40 | |||
| JOHNHOLT | 1.45 | 1.45 | 1.59 | 1.59 | 1.59 | 0.14 | 9.66 | 1.59 | 30 | 270,283 | 429,397.67 |
| LASACO | 1.77 | 1.77 | 1.77 | 0.00 | 1.81 | 19 | 213,230 | 385,968.82 | |||
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.98 | 8 | 141,862 | 564,711.63 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 12 | 3,904,418 | 3,827,749.64 |
| LIVESTOCK | 1.76 | 1.76 | 1.90 | 1.77 | 1.88 | 0.12 | 6.82 | 1.83 | 27 | 2,046,381 | 3,739,028.87 |
| MANSARD | 3.65 | 3.65 | 4.00 | 3.90 | 3.90 | 0.25 | 6.85 | 3.92 | 72 | 3,307,558 | 12,952,045.71 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.34 | 14 | 124,627 | 666,109.59 | |||
| MBENEFIT | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 18 | 188,203 | 83,296.79 | |||
| MEYER | 2.66 | 2.66 | 2.66 | 0.00 | 2.48 | 9 | 140,654 | 348,712.32 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.56 | 20 | 107,072 | 10,552,612.60 | |||
| MTNN | 275.00 | 275.00 | 275.20 | 275.00 | 275.00 | 0.00 | 0.00 | 275.05 | 374 | 5,254,766 | 1,445,311,630.60 |
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 2.82 | 6 | 52,131 | 147,099.20 | |||
| NAHCO | 18.20 | 18.20 | 19.00 | 18.50 | 19.00 | 0.80 | 4.40 | 18.72 | 99 | 2,010,275 | 37,630,003.60 |
| NASCON | 35.00 | 35.00 | 35.50 | 34.05 | 35.50 | 0.50 | 1.43 | 35.26 | 53 | 2,453,446 | 86,505,988.75 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 39.61 | 56 | 284,763 | 11,279,576.30 | |||
| NEIMETH | 1.51 | 1.51 | 1.51 | 0.00 | 1.55 | 7 | 225,299 | 349,426.48 | |||
| NEM | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.36 | 9 | 284,545 | 1,525,332.40 |
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1088.48 | 45 | 6,120 | 6,661,468.20 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 24.04 | 22 | 175,269 | 4,212,597.30 | |||
| NNFM | 12.40 | 12.40 | 12.40 | 0.00 | 11.65 | 3 | 90,102 | 1,049,759.70 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 3 | 300 | 18,750.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.82 | 18 | 251,479 | 457,234.39 | |||
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.31 | 6 | 58,650 | 18,411.50 | |||
| OANDO | 5.40 | 5.40 | 5.50 | 5.45 | 5.45 | 0.05 | 0.93 | 5.49 | 44 | 953,168 | 5,237,645.90 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 244.24 | 28 | 6,628 | 1,618,818.90 | |||
| OMATEK | 0.33 | 0.33 | 0.33 | 0.30 | 0.30 | -0.03 | -9.09 | 0.30 | 28 | 3,495,089 | 1,058,472.59 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 204.91 | 33 | 126,178 | 25,855,661.60 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.49 | 0.54 | 0.00 | 0.00 | 0.51 | 14 | 812,828 | 414,654.40 |
| PZ | 17.45 | 17.45 | 17.45 | 0.00 | 17.40 | 46 | 190,565 | 3,314,879.85 | |||
| REDSTAREX | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -0.10 | -3.03 | 3.22 | 15 | 234,055 | 754,102.85 |
| REGALINS | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 4 | 211,000 | 80,400.00 |
| RTBRISCOE | 0.43 | 0.43 | 0.45 | 0.44 | 0.44 | 0.01 | 2.33 | 0.44 | 13 | 2,519,764 | 1,118,159.14 |
| SCOA | 1.17 | 1.17 | 1.28 | 1.28 | 1.28 | 0.11 | 9.40 | 1.28 | 6 | 215,447 | 275,222.16 |
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1631.51 | 20 | 15,435 | 25,182,312.20 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.39 | 6 | 2,532 | 211,138.40 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.35 | 6 | 100,300 | 2,542,755.00 | |||
| SOVRENINS | 0.47 | 0.47 | 0.47 | 0.00 | 0.45 | 18 | 304,753 | 137,151.35 | |||
| STANBIC | 63.40 | 63.40 | 64.70 | 64.00 | 64.50 | 1.10 | 1.74 | 64.33 | 75 | 3,214,158 | 206,773,724.90 |
| STERLINGNG | 3.60 | 3.60 | 3.60 | 3.50 | 3.55 | -0.05 | -1.39 | 3.55 | 71 | 2,921,506 | 10,383,049.10 |
| SUNUASSUR | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -0.02 | -2.44 | 0.80 | 10 | 329,960 | 263,968.80 |
| TANTALIZER | 0.40 | 0.40 | 0.37 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 10 | 1,527,768 | 556,105.20 |
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.26 | 3 | 2,851 | 3,591.88 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.95 | 46 | 166,001 | 57,760,550.70 | |||
| TRANSCOHOT | 36.70 | 36.70 | 36.70 | 0.00 | 33.43 | 20 | 17,216 | 575,494.99 | |||
| TRANSCORP | 4.16 | 4.18 | 4.42 | 4.18 | 4.38 | 0.22 | 5.29 | 4.32 | 431 | 36,837,633 | 159,312,570.54 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.18 | 1 | 7,032 | 15,329.76 | |||
| UACN | 10.70 | 10.70 | 11.00 | 10.70 | 11.00 | 0.30 | 2.80 | 10.90 | 60 | 5,084,378 | 55,432,921.05 |
| UBA | 13.90 | 13.90 | 14.00 | 13.90 | 14.00 | 0.10 | 0.72 | 13.94 | 261 | 11,860,664 | 165,361,712.75 |
| UBN | 6.90 | 6.90 | 6.90 | 0.00 | 6.80 | 25 | 384,754 | 2,614,824.80 | |||
| UCAP | 14.30 | 14.30 | 14.40 | 14.30 | 14.30 | 0.00 | 0.00 | 14.32 | 100 | 3,560,207 | 50,973,185.30 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 14.40 | 45 | 204,260 | 2,941,068.35 | |||
| UNITYBNK | 1.29 | 1.29 | 1.29 | 0.00 | 1.31 | 23 | 417,497 | 545,967.61 | |||
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 47 | 16,989,277 | 3,611,490.57 |
| UPDC | 1.02 | 1.02 | 1.11 | 1.02 | 1.02 | 0.00 | 0.00 | 1.06 | 26 | 1,547,679 | 1,639,310.86 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.62 | 34 | 511,446 | 1,852,919.95 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.29 | 9 | 25,510 | 58,293.58 | |||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 25 | 6,684,273 | 1,695,441.72 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.62 | 20 | 75,663 | 1,635,842.70 | |||
| WAPCO | 27.30 | 27.30 | 27.50 | 27.30 | 27.50 | 0.20 | 0.73 | 27.55 | 83 | 1,874,622 | 51,639,059.05 |
| WAPIC | 0.61 | 0.61 | 0.63 | 0.61 | 0.61 | 0.00 | 0.00 | 0.62 | 39 | 1,596,505 | 983,942.57 |
| WEMABANK | 5.00 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 4.87 | 69 | 2,474,406 | 12,061,256.88 |
| ZENITHBANK | 34.00 | 34.00 | 33.95 | 33.90 | 33.95 | -0.05 | -0.15 | 33.93 | 249 | 6,232,294 | 211,462,729.75 |
| TOTAL TRANSACTION (115) | 5,487 | 231,590,354 | 3,992,646,012 |
