| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.80 | 0.80 | 0.81 | 0.81 | 0.81 | 0.01 | 1.25 | 0.78 | 21 | 234,442 | 183,725.24 |
| ACADEMY | 1.75 | 1.75 | 1.92 | 1.92 | 1.92 | 0.17 | 9.71 | 1.92 | 13 | 429,767 | 824,998.64 |
| ACCESSCORP | 16.45 | 16.45 | 16.65 | 16.30 | 16.55 | 0.10 | 0.61 | 16.53 | 475 | 40,348,130 | 666,866,213.95 |
| AFRIPRUD | 6.50 | 6.50 | 6.55 | 6.55 | 6.55 | 0.05 | 0.77 | 6.69 | 43 | 493,387 | 3,302,966.65 |
| AIICO | 0.70 | 0.70 | 0.69 | 0.67 | 0.69 | -0.01 | -1.43 | 0.68 | 52 | 1,178,379 | 806,715.28 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 17 | 1,577 | 2,428,737.70 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.55 | 4 | 1,320 | 8,651.00 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 12.00 | 6 | 41,176 | 493,922.00 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 95.81 | 82 | 258,038 | 24,723,719.60 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 193.38 | 29 | 24,040 | 4,648,962.20 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 12.82 | 70 | 411,388 | 5,275,683.15 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 23.21 | 11 | 120,298 | 2,792,253.90 | |||
| CAPHOTEL | 3.02 | 3.02 | 3.02 | 0.00 | 3.32 | 2 | 43,000 | 142,760.00 | |||
| CAVERTON | 1.40 | 1.40 | 1.40 | 1.39 | 1.40 | 0.00 | 0.00 | 1.40 | 20 | 898,733 | 1,259,340.72 |
| CHAMPION | 3.50 | 3.50 | 3.65 | 3.16 | 3.65 | 0.15 | 4.29 | 3.47 | 32 | 1,672,717 | 5,805,461.32 |
| CHAMS | 1.49 | 1.49 | 1.63 | 1.40 | 1.60 | 0.11 | 7.38 | 1.54 | 140 | 15,044,375 | 23,158,997.96 |
| CHIPLC | 1.15 | 1.15 | 1.16 | 1.04 | 1.09 | -0.06 | -5.22 | 1.06 | 58 | 14,210,542 | 15,091,022.21 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.45 | 8 | 157,905 | 544,145.98 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.27 | 39 | 57,709 | 4,228,245.70 | |||
| CORNERST | 1.42 | 1.42 | 1.49 | 1.29 | 1.48 | 0.06 | 4.23 | 1.45 | 14 | 1,352,110 | 1,963,057.10 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 39 | 1,066,704 | 7,480,249.70 |
| CUTIX | 2.30 | 2.30 | 2.30 | 0.00 | 2.30 | 25 | 261,074 | 600,136.24 | |||
| CWG | 8.55 | 8.55 | 8.55 | 0.00 | 7.70 | 15 | 77,762 | 598,767.40 | |||
| DAARCOMM | 0.23 | 0.23 | 0.23 | 0.00 | 0.21 | 21 | 866,120 | 182,071.40 | |||
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 301.21 | 80 | 44,766 | 13,484,123.60 | |||
| DANGSUGAR | 63.50 | 63.50 | 61.50 | 61.00 | 61.00 | -2.50 | -3.94 | 61.61 | 246 | 2,300,623 | 141,743,590.25 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 4 | 50,000 | 13,098.18 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.70 | 33 | 833,690 | 3,087,931.30 | |||
| ETERNA | 14.80 | 14.80 | 14.80 | 0.00 | 13.72 | 47 | 307,652 | 4,221,095.50 | |||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.03 | 57 | 714,961 | 10,744,514.90 | |||
| ETRANZACT | 8.40 | 8.40 | 8.40 | 0.00 | 7.82 | 12 | 131,605 | 1,029,673.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 2 | 67,609 | 216,348.80 | |||
| FBNH | 15.90 | 15.90 | 15.90 | 0.00 | 15.98 | 145 | 1,334,736 | 21,331,068.80 | |||
| FCMB | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | -0.10 | -1.67 | 5.97 | 198 | 29,054,454 | 173,552,824.80 |
| FIDELITYBK | 8.20 | 8.20 | 8.20 | 8.15 | 8.15 | -0.05 | -0.61 | 8.16 | 153 | 5,247,583 | 42,833,108.05 |
| FIDSON | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -0.05 | -0.34 | 14.46 | 16 | 212,065 | 3,066,303.62 |
| FLOURMILL | 28.20 | 28.20 | 28.20 | 0.00 | 29.41 | 97 | 961,047 | 28,264,179.45 | |||
| FTNCOCOA | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.06 | -3.57 | 1.64 | 27 | 708,194 | 1,159,246.53 |
| GEREGU | 315.00 | 315.00 | 315.00 | 0.00 | 311.10 | 41 | 6,144 | 1,911,413.80 | |||
| GLAXOSMITH | 12.30 | 12.30 | 12.30 | 0.00 | 12.35 | 30 | 336,600 | 4,157,596.95 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 2 | 700 | 2,205.00 | |||
| GTCO | 35.50 | 35.50 | 35.80 | 35.05 | 35.20 | -0.30 | -0.85 | 35.13 | 260 | 27,303,982 | 959,246,110.50 |
| GUINEAINS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 21 | 1,482,431 | 356,045.64 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.39 | 57 | 213,209 | 12,876,541.55 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.10 | 41 | 1,333,351 | 4,128,047.07 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.45 | 3.45 | 3.45 | 0.30 | 9.52 | 3.45 | 27 | 8,520,172 | 29,358,771.64 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.25 | 15 | 105,156 | 867,666.25 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.37 | 31 | 203,895 | 891,939.60 | |||
| JAIZBANK | 1.57 | 1.57 | 1.59 | 1.53 | 1.54 | -0.03 | -1.91 | 1.55 | 48 | 1,380,406 | 2,137,946.82 |
| JAPAULGOLD | 0.93 | 0.93 | 0.93 | 0.91 | 0.91 | -0.02 | -2.15 | 0.92 | 75 | 9,214,475 | 8,438,518.39 |
| JBERGER | 36.00 | 36.00 | 36.00 | 0.00 | 36.22 | 43 | 339,755 | 12,307,606.00 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.50 | 7 | 48,181 | 72,488.50 | |||
| LASACO | 1.90 | 1.90 | 1.91 | 1.91 | 1.91 | 0.01 | 0.53 | 1.91 | 13 | 450,854 | 862,520.82 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.18 | 9 | 29,097 | 92,643.70 | |||
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.78 | 4 | 82,786 | 64,587.78 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 0.00 | 1.74 | 5 | 95,666 | 166,642.14 | |||
| MANSARD | 4.13 | 4.13 | 4.24 | 4.19 | 4.24 | 0.11 | 2.66 | 4.20 | 62 | 2,225,330 | 9,350,038.99 |
| MAYBAKER | 4.86 | 4.86 | 5.00 | 5.00 | 5.00 | 0.14 | 2.88 | 4.97 | 23 | 172,464 | 857,285.70 |
| MBENEFIT | 0.41 | 0.41 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44 | 0.42 | 17 | 573,650 | 242,866.00 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.82 | 1 | 6,000 | 16,920.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 5 | 1,196 | 118,404.00 | |||
| MTNN | 249.50 | 249.50 | 249.50 | 0.00 | 241.05 | 295 | 293,050 | 70,639,281.40 | |||
| MULTIVERSE | 2.67 | 2.67 | 2.67 | 0.00 | 2.67 | 8 | 39,200 | 104,673.00 | |||
| NAHCO | 24.00 | 24.00 | 24.00 | 23.55 | 24.00 | 0.00 | 0.00 | 23.60 | 82 | 1,805,783 | 42,617,193.95 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.19 | 32 | 105,332 | 5,813,027.85 | |||
| NB | 38.00 | 38.00 | 39.00 | 39.00 | 39.00 | 1.00 | 2.63 | 38.35 | 68 | 395,203 | 15,157,583.10 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 30 | 108.30 | |||
| NEIMETH | 1.55 | 1.55 | 1.65 | 1.59 | 1.59 | 0.04 | 2.58 | 1.62 | 19 | 1,060,238 | 1,719,641.33 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 4.92 | 26 | 537,959 | 2,648,559.70 | |||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 1047.65 | 36 | 7,176 | 7,517,943.30 | |||
| NGXGROUP | 21.80 | 21.80 | 21.80 | 0.00 | 21.32 | 46 | 436,668 | 9,311,381.80 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 115.09 | 33 | 158,902 | 18,287,705.10 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 16.60 | 14 | 102,800 | 1,706,590.70 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.04 | -2.06 | 1.90 | 12 | 345,800 | 658,259.04 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 9 | 745,590 | 223,139.70 |
| OANDO | 9.05 | 9.05 | 9.15 | 8.90 | 8.90 | -0.15 | -1.66 | 9.01 | 156 | 7,812,701 | 70,357,125.00 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 215.41 | 58 | 41,687 | 8,979,736.10 | |||
| OMATEK | 0.45 | 0.45 | 0.44 | 0.41 | 0.43 | -0.02 | -4.44 | 0.43 | 32 | 1,894,095 | 807,991.06 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 176.68 | 25 | 16,129 | 2,849,690.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.42 | 0.45 | 0.00 | 0.00 | 0.43 | 4 | 310,000 | 133,800.00 |
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.53 | 57 | 1,037,653 | 21,298,736.45 | |||
| REDSTAREX | 2.95 | 2.95 | 2.95 | 0.00 | 2.96 | 8 | 12,383 | 36,640.59 | |||
| REGALINS | 0.34 | 0.34 | 0.36 | 0.36 | 0.36 | 0.02 | 5.88 | 0.36 | 6 | 205,483 | 74,507.68 |
| ROYALEX | 0.50 | 0.50 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 28 | 2,956,388 | 1,502,234.62 |
| RTBRISCOE | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 25 | 1,407,949 | 661,736.03 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.03 | 7 | 70,338 | 72,555.18 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1775.24 | 18 | 6,778 | 12,032,553.50 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 97.00 | 12 | 3,263 | 316,497.15 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.70 | 1 | 40 | 1,068.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.34 | 12 | 128,010 | 43,578.60 | |||
| STANBIC | 69.55 | 69.55 | 69.55 | 0.00 | 66.50 | 43 | 111,282 | 7,399,877.85 | |||
| STERLINGNG | 3.41 | 3.41 | 3.46 | 3.43 | 3.44 | 0.03 | 0.88 | 3.44 | 65 | 3,666,682 | 12,610,986.29 |
| SUNUASSUR | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 8 | 251,200 | 250,190.00 | |||
| TANTALIZER | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 5 | 400,877 | 123,864.21 |
| THOMASWY | 3.63 | 3.63 | 3.99 | 3.99 | 3.99 | 0.36 | 9.92 | 3.99 | 14 | 427,373 | 1,705,218.27 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 375.85 | 35 | 47,960 | 18,025,744.60 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 19 | 14,741 | 589,050.36 | |||
| TRANSCORP | 6.22 | 6.22 | 6.25 | 6.20 | 6.20 | -0.02 | -0.32 | 6.21 | 224 | 16,435,946 | 102,039,767.10 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.06 | 6 | 6,610 | 7,004.90 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.36 | 4 | 22,448 | 52,928.65 | |||
| UACN | 11.00 | 11.00 | 11.45 | 10.50 | 11.30 | 0.30 | 2.73 | 10.86 | 82 | 3,678,666 | 39,965,390.40 |
| UBA | 19.00 | 19.00 | 19.25 | 19.00 | 19.15 | 0.15 | 0.79 | 19.10 | 373 | 47,150,598 | 900,695,832.45 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.82 | 11 | 80,412 | 548,049.90 | |||
| UCAP | 16.45 | 16.45 | 16.45 | 16.40 | 16.40 | -0.05 | -0.30 | 16.45 | 88 | 1,397,327 | 22,980,972.40 |
| UNILEVER | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00 | 13.53 | 58 | 339,655 | 4,595,408.95 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 11,684 | 85,293.20 | |||
| UNITYBNK | 0.95 | 0.95 | 0.94 | 0.93 | 0.93 | -0.02 | -2.11 | 0.94 | 48 | 1,931,225 | 1,808,031.57 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 25 | 9,711,543 | 2,271,760.89 |
| UPDC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 19 | 777,892 | 1,047,972.10 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00 | 3.67 | 30 | 1,406,223 | 5,165,689.10 |
| UPL | 2.36 | 2.36 | 2.14 | 2.14 | 2.14 | -0.22 | -9.32 | 2.14 | 8 | 176,398 | 377,124.64 |
| VERITASKAP | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 10 | 555,489 | 139,386.03 |
| VFDGROUP | 269.30 | 269.30 | 242.40 | 242.40 | 242.40 | -26.90 | -9.99 | 242.40 | 19 | 447,748 | 108,534,115.20 |
| VITAFOAM | 23.25 | 23.25 | 23.25 | 0.00 | 22.54 | 28 | 46,650 | 1,051,310.55 | |||
| WAPCO | 29.00 | 29.00 | 29.50 | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 108 | 1,259,442 | 36,528,837.70 |
| WAPIC | 0.65 | 0.65 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00 | 0.61 | 39 | 6,399,764 | 3,912,509.14 |
| WEMABANK | 4.74 | 4.74 | 4.77 | 4.73 | 4.77 | 0.03 | 0.63 | 4.75 | 72 | 3,130,593 | 14,863,696.04 |
| ZENITHBANK | 33.05 | 33.05 | 33.45 | 33.00 | 33.25 | 0.20 | 0.61 | 33.27 | 358 | 16,164,012 | 537,755,743.65 |
| TOTAL TRANSACTION (118) | 6,120 | 313,332,246 | 4,387,388,013.83 |
