| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.58 | 2 | 31 | 49.13 | |||
| ABCTRANS | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -0.09 | -9.78 | 0.83 | 20 | 419,052 | 347,813.16 |
| ACADEMY | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.17 | 9.94 | 1.88 | 9 | 244,175 | 458,216.50 |
| ACCESSCORP | 16.85 | 16.85 | 17.00 | 16.50 | 17.00 | 0.15 | 0.89 | 16.83 | 437 | 28,667,483 | 482,340,887.25 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 66 | 820,712 | 5,087,075.15 |
| AIICO | 0.69 | 0.69 | 0.69 | 0.67 | 0.69 | 0.00 | 0.00 | 0.68 | 36 | 2,645,123 | 1,788,333.66 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1200.08 | 33 | 100,303 | 120,371,891.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.70 | 8 | 4,145 | 48,495.75 | |||
| BETAGLAS | 51.85 | 51.85 | 51.85 | 0.00 | 46.70 | 2 | 5,000 | 233,500.00 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.26 | 35 | 68,186 | 5,950,197.10 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 183.25 | 29 | 5,183 | 949,796.00 | |||
| CADBURY | 15.70 | 15.70 | 16.10 | 16.10 | 16.10 | 0.40 | 2.55 | 16.05 | 41 | 935,275 | 15,011,200.70 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 21.18 | 3 | 5,500 | 116,500.00 | |||
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 2.77 | 4 | 10,375 | 28,710.00 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 6 | 21,950 | 28,497.99 | |||
| CHAMPION | 3.10 | 3.10 | 3.25 | 3.25 | 3.25 | 0.15 | 4.84 | 3.28 | 5 | 372,015 | 1,221,549.25 |
| CHAMS | 1.04 | 1.10 | 1.10 | 1.00 | 1.00 | -0.04 | -3.85 | 1.07 | 106 | 26,292,288 | 28,247,483.86 |
| CHIPLC | 0.84 | 0.84 | 0.92 | 0.81 | 0.92 | 0.08 | 9.52 | 0.82 | 71 | 46,031,120 | 37,801,896.17 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.12 | 15 | 6,996 | 623,494.40 | |||
| CORNERST | 1.22 | 1.22 | 1.34 | 1.28 | 1.28 | 0.06 | 4.92 | 1.29 | 14 | 882,620 | 1,139,957.31 |
| COURTVILLE | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.59 | 6 | 220,440 | 129,059.60 |
| CUSTODIAN | 7.40 | 7.40 | 7.40 | 0.00 | 7.87 | 21 | 267,423 | 2,103,864.00 | |||
| CUTIX | 2.34 | 2.34 | 2.34 | 2.11 | 2.21 | -0.13 | -5.56 | 2.25 | 85 | 6,863,680 | 15,433,654.12 |
| CWG | 7.62 | 7.62 | 8.00 | 6.86 | 7.50 | -0.12 | -1.57 | 7.26 | 151 | 2,572,401 | 18,685,586.01 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 4 | 78,475 | 19,618.75 | |||
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 349.84 | 67 | 1,063,224 | 371,958,441.80 | |||
| DANGSUGAR | 57.20 | 57.75 | 57.80 | 54.00 | 57.20 | 0.00 | 0.00 | 56.46 | 479 | 12,305,279 | 694,779,927.40 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 5 | 37,500 | 10,100.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.90 | 2 | 20,000 | 318,000.00 | |||
| ETERNA | 14.75 | 14.75 | 14.75 | 0.00 | 14.19 | 62 | 951,775 | 13,505,003.75 | |||
| ETI | 15.90 | 15.90 | 16.00 | 16.00 | 16.00 | 0.10 | 0.63 | 16.01 | 42 | 1,230,157 | 19,691,129.20 |
| ETRANZACT | 8.00 | 8.00 | 8.15 | 7.20 | 7.20 | -0.80 | -10.00 | 7.52 | 31 | 1,676,408 | 12,598,572.30 |
| FBNH | 18.00 | 18.00 | 17.95 | 17.70 | 17.70 | -0.30 | -1.67 | 17.79 | 146 | 4,302,613 | 76,533,364.50 |
| FCMB | 6.38 | 6.38 | 6.39 | 6.02 | 6.03 | -0.35 | -5.49 | 6.12 | 115 | 3,585,610 | 21,933,533.63 |
| FIDELITYBK | 8.35 | 8.05 | 8.40 | 8.05 | 8.35 | 0.00 | 0.00 | 8.32 | 316 | 31,399,953 | 261,255,024.00 |
| FIDSON | 15.22 | 15.22 | 15.22 | 0.00 | 14.19 | 30 | 277,451 | 3,937,225.95 | |||
| FLOURMILL | 32.70 | 32.70 | 32.70 | 0.00 | 31.91 | 78 | 380,033 | 12,125,024.40 | |||
| FTNCOCOA | 1.98 | 1.98 | 2.11 | 2.08 | 2.11 | 0.13 | 6.57 | 2.08 | 41 | 2,847,711 | 5,917,160.65 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 9 | 568 | 173,580.80 | |||
| GLAXOSMITH | 11.80 | 11.80 | 12.45 | 12.00 | 12.05 | 0.25 | 2.12 | 12.06 | 43 | 988,544 | 11,920,051.85 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 3 | 6,200 | 18,600.00 | |||
| GTCO | 37.10 | 37.10 | 36.25 | 36.00 | 36.00 | -1.10 | -2.96 | 36.08 | 292 | 11,640,006 | 419,977,427.50 |
| GUINEAINS | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 | -9.38 | 0.29 | 11 | 2,196,648 | 637,027.92 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 64.67 | 43 | 92,037 | 5,951,879.80 | |||
| HONYFLOUR | 3.23 | 3.23 | 3.23 | 3.22 | 3.22 | -0.01 | -0.31 | 3.25 | 43 | 1,181,000 | 3,835,732.80 |
| IKEJAHOTEL | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | -0.30 | -9.84 | 2.79 | 10 | 281,000 | 784,736.00 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.53 | 15 | 121,200 | 1,033,590.50 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 0.00 | 4.48 | 40 | 176,525 | 789,999.30 | |||
| JAIZBANK | 1.67 | 1.67 | 1.66 | 1.62 | 1.62 | -0.05 | -2.99 | 1.65 | 74 | 1,548,687 | 2,551,057.22 |
| JAPAULGOLD | 0.88 | 0.88 | 0.89 | 0.85 | 0.86 | -0.02 | -2.27 | 0.87 | 52 | 6,523,124 | 5,652,788.96 |
| JBERGER | 30.00 | 30.00 | 31.00 | 31.00 | 31.00 | 1.00 | 3.33 | 30.42 | 50 | 468,773 | 14,258,167.80 |
| JOHNHOLT | 1.43 | 1.43 | 1.43 | 0.00 | 1.33 | 6 | 53,600 | 71,343.00 | |||
| LASACO | 2.05 | 2.05 | 1.95 | 1.90 | 1.95 | -0.10 | -4.88 | 1.93 | 28 | 506,631 | 978,622.18 |
| LEARNAFRCA | 3.01 | 3.01 | 3.31 | 3.31 | 3.31 | 0.30 | 9.97 | 3.30 | 16 | 283,242 | 936,090.36 |
| LINKASSURE | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.01 | -1.23 | 0.80 | 8 | 2,006,050 | 1,604,888.00 |
| LIVESTOCK | 1.74 | 1.74 | 1.76 | 1.74 | 1.74 | 0.00 | 0.00 | 1.75 | 26 | 467,090 | 819,225.14 |
| MANSARD | 3.97 | 3.97 | 3.97 | 3.80 | 3.85 | -0.12 | -3.02 | 3.84 | 69 | 11,043,120 | 42,425,455.55 |
| MAYBAKER | 4.90 | 4.90 | 4.90 | 0.00 | 5.21 | 17 | 140,100 | 730,138.50 | |||
| MBENEFIT | 0.41 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 0.41 | 34 | 22,537,985 | 9,196,744.00 |
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.79 | 1 | 300 | 837.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.40 | 5 | 6,921 | 687,970.55 | |||
| MTNN | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.92 | 196 | 2,495,340 | 673,548,318.80 |
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 3.17 | 9 | 51,050 | 161,772.50 | |||
| NAHCO | 23.65 | 23.65 | 25.00 | 23.20 | 23.85 | 0.20 | 0.85 | 23.45 | 97 | 1,701,958 | 39,916,270.25 |
| NASCON | 51.70 | 51.70 | 52.20 | 52.00 | 52.15 | 0.45 | 0.87 | 52.03 | 157 | 4,607,595 | 239,710,686.05 |
| NB | 38.75 | 38.75 | 40.00 | 38.75 | 38.75 | 0.00 | 0.00 | 38.80 | 100 | 20,655,679 | 801,531,110.40 |
| NEIMETH | 1.71 | 1.71 | 1.71 | 0.00 | 1.57 | 22 | 323,408 | 508,176.30 | |||
| NEM | 5.04 | 5.04 | 5.04 | 0.00 | 5.06 | 28 | 591,739 | 2,991,854.05 | |||
| NESTLE | 1050.00 | 1050.00 | 1025.00 | 1025.00 | 1025.00 | -25.00 | -2.38 | 1024.18 | 85 | 274,519 | 281,156,850.90 |
| NGXGROUP | 23.00 | 23.00 | 23.00 | 0.00 | 23.04 | 34 | 643,213 | 14,817,246.50 | |||
| NNFM | 14.75 | 14.75 | 16.15 | 13.50 | 13.50 | -1.25 | -8.47 | 14.87 | 123 | 1,521,513 | 22,630,528.75 |
| NPFMCRFBK | 1.82 | 1.82 | 1.82 | 0.00 | 1.91 | 3 | 65,500 | 125,015.00 | |||
| NSLTECH | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 3 | 130,000 | 35,100.00 |
| OANDO | 10.15 | 10.15 | 11.00 | 10.00 | 10.35 | 0.20 | 1.97 | 10.46 | 726 | 36,690,793 | 383,746,793.50 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 246.55 | 34 | 17,420 | 4,294,940.40 | |||
| OMATEK | 0.44 | 0.44 | 0.44 | 0.40 | 0.44 | 0.00 | 0.00 | 0.40 | 59 | 3,124,012 | 1,253,904.80 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 185.86 | 25 | 29,426 | 5,469,144.00 | |||
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.00 | 0.50 | 7 | 81,036 | 40,593.60 | |||
| PZ | 19.60 | 19.60 | 20.05 | 19.60 | 19.60 | 0.00 | 0.00 | 19.97 | 68 | 3,150,829 | 62,917,256.35 |
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.09 | 9 | 52,406 | 162,044.60 | |||
| REGALINS | 0.33 | 0.33 | 0.36 | 0.35 | 0.36 | 0.03 | 9.09 | 0.36 | 11 | 2,965,500 | 1,057,580.00 |
| ROYALEX | 0.55 | 0.55 | 0.57 | 0.53 | 0.57 | 0.02 | 3.64 | 0.55 | 25 | 1,459,000 | 802,286.36 |
| RTBRISCOE | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.04 | -9.09 | 0.40 | 16 | 1,175,321 | 473,308.66 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.26 | 2 | 200 | 252.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1813.13 | 52 | 1,307,784 | 2,371,179,181.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.35 | 6 | 13,000 | 329,550.00 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 1 | 1,500 | 615.00 | |||
| STANBIC | 65.00 | 65.00 | 68.00 | 66.50 | 68.00 | 3.00 | 4.62 | 66.03 | 49 | 1,259,231 | 83,142,505.50 |
| STERLINGNG | 3.84 | 3.84 | 3.80 | 3.73 | 3.79 | -0.05 | -1.30 | 3.80 | 85 | 82,476,437 | 313,285,966.27 |
| SUNUASSUR | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.02 | -2.50 | 0.78 | 6 | 643,124 | 501,888.72 |
| TANTALIZER | 0.39 | 0.39 | 0.42 | 0.37 | 0.42 | 0.03 | 7.69 | 0.38 | 25 | 5,940,127 | 2,264,193.50 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 362.13 | 54 | 414,283 | 150,025,530.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 3 | 1,035 | 3,229.20 | |||
| TRANSCOHOT | 44.90 | 44.90 | 44.90 | 0.00 | 40.67 | 26 | 117,831 | 4,792,348.38 | |||
| TRANSCORP | 6.61 | 6.61 | 6.70 | 6.10 | 6.30 | -0.31 | -4.69 | 6.42 | 442 | 27,487,806 | 176,518,297.53 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.48 | 2 | 3,000 | 7,450.00 | |||
| UACN | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 10.57 | 22 | 710,529 | 7,507,414.20 |
| UBA | 15.15 | 16.65 | 16.65 | 15.15 | 16.40 | 1.25 | 8.25 | 16.25 | 1595 | 301,025,930 | 4,892,251,702.65 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.74 | 16 | 120,420 | 811,931.10 | |||
| UCAP | 16.50 | 16.50 | 17.90 | 16.00 | 16.00 | -0.50 | -3.03 | 17.40 | 146 | 12,022,658 | 209,198,400.95 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.78 | 43 | 508,621 | 7,007,077.65 | |||
| UNITYBNK | 1.17 | 1.17 | 1.26 | 1.12 | 1.23 | 0.06 | 5.13 | 1.19 | 47 | 2,759,835 | 3,290,482.81 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 22 | 2,458,537 | 519,875.62 |
| UPDC | 1.17 | 1.17 | 1.22 | 1.15 | 1.22 | 0.05 | 4.27 | 1.20 | 21 | 1,017,450 | 1,220,225.22 |
| UPDCREIT | 3.40 | 3.40 | 3.40 | 0.00 | 3.38 | 35 | 375,069 | 1,266,672.35 | |||
| UPL | 2.31 | 2.31 | 2.31 | 0.00 | 2.30 | 3 | 10,850 | 24,977.23 | |||
| VERITASKAP | 0.24 | 0.24 | 0.26 | 0.24 | 0.26 | 0.02 | 8.33 | 0.25 | 21 | 3,325,802 | 845,736.90 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 23.02 | 26 | 114,029 | 2,624,943.25 | |||
| WAPCO | 29.00 | 29.00 | 29.50 | 29.00 | 29.50 | 0.50 | 1.72 | 29.24 | 136 | 3,413,975 | 99,838,234.20 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 24 | 46,917 | 28,609.20 | |||
| WEMABANK | 5.30 | 5.30 | 5.29 | 5.00 | 5.26 | -0.04 | -0.75 | 5.11 | 72 | 2,972,196 | 15,198,338.08 |
| ZENITHBANK | 33.85 | 33.85 | 34.55 | 32.85 | 33.00 | -0.85 | -2.51 | 33.44 | 461 | 15,834,262 | 529,454,084.45 |
| TOTAL TRANSACTION (112) | 8,798 | 788,076,711 | 14,168,256,284.80 |
