| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.72 | 2.72 | 2.99 | 2.72 | 2.99 | 0.27 | 9.93 | 2.95 | 25 | 1,439,548 | 4,252,777.81 |
| ABCTRANS | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.93 | 38 | 268,019 | 248,419.26 | ||
| ACADEMY | 2.37 | 2.37 | 2.37 | 0.00 | 0.00 | 2.18 | 2 | 3,500 | 7,625.00 | ||
| ACCESSCORP | 29.60 | 29.60 | 30.70 | 28.90 | 29.50 | -0.10 | -0.34 | 29.77 | 587 | 42,831,246 | 1,275,097,564.10 |
| AFRIPRUD | 10.00 | 10.00 | 10.00 | 9.85 | 10.00 | 0.00 | 0.00 | 10.00 | 135 | 2,479,941 | 24,790,274.25 |
| AIICO | 1.54 | 1.69 | 1.69 | 1.41 | 1.45 | -0.09 | -5.84 | 1.53 | 376 | 29,453,476 | 45,009,205.77 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 0.00 | 2,200.00 | 12 | 7,074 | 15,562,800.00 | ||
| BERGER | 15.40 | 15.40 | 15.40 | 0.00 | 0.00 | 16.48 | 35 | 129,405 | 2,132,276.80 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 59.49 | 12 | 16,790 | 998,831.00 | ||
| BUACEMENT | 123.90 | 123.90 | 135.00 | 123.95 | 135.00 | 11.10 | 8.96 | 125.08 | 137 | 12,077,865 | 1,510,647,520.20 |
| BUAFOODS | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 260.70 | 31 | 60,408 | 15,748,431.80 | ||
| CADBURY | 31.90 | 31.90 | 30.40 | 30.00 | 30.00 | -1.90 | -5.96 | 30.55 | 214 | 1,892,392 | 57,821,596.50 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.46 | 34 | 280,748 | 6,867,149.00 | ||
| CAVERTON | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | -0.05 | -2.38 | 2.07 | 82 | 2,589,626 | 5,358,748.58 |
| CHAMPION | 3.82 | 3.82 | 3.86 | 3.76 | 3.86 | 0.04 | 1.05 | 3.82 | 72 | 3,503,950 | 13,396,437.44 |
| CHAMS | 3.05 | 3.35 | 3.35 | 3.30 | 3.35 | 0.30 | 9.84 | 3.34 | 281 | 17,319,620 | 57,929,082.95 |
| CILEASING | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.07 | -1.57 | 4.25 | 42 | 1,197,300 | 5,089,230.60 |
| CONHALLPLC | 1.92 | 1.92 | 1.94 | 1.76 | 1.92 | 0.00 | 0.00 | 1.84 | 71 | 10,865,787 | 20,018,889.77 |
| CONOIL | 102.00 | 102.00 | 112.20 | 112.15 | 112.20 | 10.20 | 10.00 | 109.96 | 188 | 850,624 | 93,531,597.15 |
| CORNERST | 1.95 | 1.95 | 1.96 | 1.82 | 1.82 | -0.13 | -6.67 | 1.89 | 47 | 2,557,411 | 4,840,768.26 |
| CUSTODIAN | 9.60 | 9.60 | 9.60 | 9.50 | 9.50 | -0.10 | -1.04 | 9.61 | 98 | 1,388,021 | 13,333,742.00 |
| CUTIX | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.82 | 52 | 898,257 | 2,536,326.88 | ||
| CWG | 8.45 | 8.45 | 8.45 | 0.00 | 0.00 | 8.10 | 57 | 572,129 | 4,633,918.80 | ||
| DAARCOMM | 0.99 | 0.99 | 0.98 | 0.90 | 0.95 | -0.04 | -4.04 | 0.92 | 109 | 7,096,883 | 6,515,867.25 |
| DANGCEM | 452.50 | 452.50 | 489.90 | 489.90 | 489.90 | 37.40 | 8.27 | 468.19 | 309 | 1,456,280 | 681,808,654.80 |
| DANGSUGAR | 73.30 | 73.30 | 80.20 | 76.50 | 76.50 | 3.20 | 4.37 | 78.54 | 451 | 4,521,625 | 355,115,752.00 |
| DEAPCAP | 1.06 | 1.06 | 1.16 | 0.99 | 0.99 | -0.07 | -6.60 | 1.11 | 80 | 5,980,854 | 6,613,036.37 |
| ELLAHLAKES | 3.31 | 3.31 | 3.59 | 3.32 | 3.58 | 0.27 | 8.16 | 3.45 | 73 | 3,212,378 | 11,083,369.24 |
| ETERNA | 19.00 | 19.00 | 20.90 | 20.90 | 20.90 | 1.90 | 10.00 | 20.90 | 69 | 1,203,858 | 25,160,632.20 |
| ETI | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.20 | -0.75 | 26.10 | 63 | 3,277,034 | 85,520,916.65 |
| ETRANZACT | 7.00 | 7.00 | 7.15 | 7.10 | 7.15 | 0.15 | 2.14 | 6.75 | 87 | 2,041,301 | 13,769,304.30 |
| FBNH | 27.65 | 27.65 | 27.50 | 26.95 | 26.95 | -0.70 | -2.53 | 27.02 | 273 | 3,348,425 | 90,463,971.05 |
| FCMB | 11.40 | 11.40 | 11.45 | 10.55 | 11.00 | -0.40 | -3.51 | 10.98 | 316 | 11,712,992 | 128,650,424.80 |
| FIDELITYBK | 13.40 | 13.40 | 13.30 | 12.95 | 13.00 | -0.40 | -2.99 | 13.02 | 335 | 13,866,268 | 180,503,792.40 |
| FIDSON | 18.80 | 18.80 | 18.80 | 18.40 | 18.75 | -0.05 | -0.27 | 18.62 | 80 | 1,259,904 | 23,464,026.60 |
| FLOURMILL | 47.40 | 47.40 | 47.00 | 46.90 | 47.00 | -0.40 | -0.84 | 46.57 | 239 | 5,400,241 | 251,509,760.40 |
| FTNCOCOA | 2.21 | 2.42 | 2.42 | 2.05 | 2.17 | -0.04 | -1.81 | 2.19 | 184 | 10,955,291 | 24,007,469.69 |
| GEREGU | 469.70 | 469.70 | 469.70 | 0.00 | 0.00 | 477.64 | 86 | 31,323 | 14,961,015.80 | ||
| GLAXOSMITH | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 16.82 | 27 | 196,853 | 3,311,262.90 | ||
| GTCO | 46.50 | 46.50 | 46.25 | 45.00 | 45.50 | -1.00 | -2.15 | 45.46 | 418 | 63,442,541 | 2,884,108,008.60 |
| GUINEAINS | 0.62 | 0.62 | 0.68 | 0.57 | 0.57 | -0.05 | -8.06 | 0.64 | 121 | 11,891,907 | 7,665,679.33 |
| GUINNESS | 71.50 | 71.50 | 71.50 | 0.00 | 0.00 | 70.06 | 238 | 634,118 | 44,424,074.15 | ||
| HONYFLOUR | 4.84 | 4.84 | 5.32 | 5.20 | 5.32 | 0.48 | 9.92 | 5.30 | 78 | 5,284,228 | 28,030,046.96 |
| IKEJAHOTEL | 8.99 | 8.99 | 9.00 | 8.11 | 8.11 | -0.88 | -9.79 | 8.31 | 84 | 1,754,678 | 14,580,439.24 |
| IMG | 13.40 | 13.40 | 13.40 | 0.00 | 0.00 | 13.38 | 16 | 119,505 | 1,599,483.50 | ||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 0.00 | 7.51 | 23 | 42,656 | 320,381.24 | ||
| INTBREW | 6.08 | 6.66 | 6.68 | 6.20 | 6.25 | 0.17 | 2.80 | 6.55 | 202 | 15,518,811 | 101,641,356.58 |
| JAIZBANK | 3.70 | 3.70 | 4.00 | 3.50 | 3.50 | -0.20 | -5.41 | 3.70 | 708 | 65,865,111 | 243,887,578.15 |
| JAPAULGOLD | 2.68 | 2.90 | 2.90 | 2.42 | 2.43 | -0.25 | -9.33 | 2.57 | 485 | 52,539,791 | 135,042,967.95 |
| JBERGER | 57.25 | 57.25 | 57.25 | 0.00 | 0.00 | 55.56 | 49 | 101,136 | 5,618,686.40 | ||
| JOHNHOLT | 2.30 | 2.30 | 2.53 | 2.53 | 2.53 | 0.23 | 10.00 | 2.46 | 10 | 160,073 | 394,463.56 |
| LASACO | 2.78 | 2.78 | 2.74 | 2.51 | 2.74 | -0.04 | -1.44 | 2.59 | 93 | 5,845,457 | 15,110,615.71 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 0.00 | 3.49 | 27 | 264,872 | 924,310.81 | ||
| LINKASSURE | 1.49 | 1.49 | 1.49 | 1.35 | 1.35 | -0.14 | -9.40 | 1.43 | 21 | 471,488 | 673,652.05 |
| LIVESTOCK | 2.10 | 2.10 | 2.15 | 2.05 | 2.05 | -0.05 | -2.38 | 2.11 | 96 | 3,108,099 | 6,561,282.77 |
| MANSARD | 6.50 | 6.50 | 6.55 | 6.30 | 6.30 | -0.20 | -3.08 | 6.46 | 135 | 6,590,858 | 42,575,419.58 |
| MAYBAKER | 6.83 | 6.83 | 7.51 | 7.51 | 7.51 | 0.68 | 9.96 | 7.51 | 37 | 752,039 | 5,647,812.89 |
| MBENEFIT | 0.94 | 0.94 | 0.93 | 0.85 | 0.85 | -0.09 | -9.57 | 0.87 | 113 | 10,926,954 | 9,518,020.70 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 0.00 | 3.56 | 3 | 9,001 | 32,043.56 | ||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.71 | 3 | 14,627 | 54,266.17 | ||
| MRS | 115.00 | 115.00 | 126.00 | 126.00 | 126.00 | 11.00 | 9.57 | 124.48 | 81 | 446,936 | 55,634,131.45 |
| MTNN | 288.00 | 288.00 | 288.10 | 288.10 | 288.10 | 0.10 | 0.03 | 288.32 | 321 | 1,663,783 | 479,697,334.10 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.13 | 29 | 117,166 | 1,889,665.00 | ||
| NAHCO | 33.95 | 33.95 | 37.30 | 33.00 | 37.30 | 3.35 | 9.87 | 33.72 | 168 | 12,734,788 | 429,471,153.35 |
| NASCON | 65.95 | 65.95 | 68.50 | 65.90 | 67.20 | 1.25 | 1.90 | 67.17 | 281 | 13,029,482 | 875,205,828.50 |
| NB | 42.00 | 42.00 | 42.00 | 41.35 | 42.00 | 0.00 | 0.00 | 41.54 | 223 | 4,787,032 | 198,856,703.50 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.58 | 3 | 1,590 | 5,691.20 | ||
| NEIMETH | 2.02 | 2.02 | 2.04 | 1.90 | 2.04 | 0.02 | 0.99 | 2.00 | 78 | 7,849,589 | 15,735,977.79 |
| NEM | 7.50 | 7.50 | 8.25 | 7.00 | 8.25 | 0.75 | 10.00 | 7.66 | 79 | 1,662,652 | 12,728,017.05 |
| NESTLE | 1196.00 | 1196.00 | 1196.00 | 0.00 | 0.00 | 1117.13 | 61 | 24,657 | 27,545,072.50 | ||
| NGXGROUP | 22.90 | 22.90 | 23.90 | 23.70 | 23.85 | 0.95 | 4.15 | 24.86 | 134 | 5,331,365 | 132,562,909.65 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 113.18 | 63 | 1,917,856 | 217,068,317.00 | ||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 0.00 | 51.77 | 27 | 52,898 | 2,738,591.15 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.82 | 2 | 95 | 5,967.50 | ||
| NPFMCRFBK | 2.29 | 2.29 | 2.29 | 2.20 | 2.20 | -0.09 | -3.93 | 2.26 | 64 | 3,488,118 | 7,898,108.27 |
| NSLTECH | 0.79 | 0.79 | 0.85 | 0.72 | 0.72 | -0.07 | -8.86 | 0.78 | 38 | 1,570,210 | 1,223,031.03 |
| OANDO | 12.10 | 12.10 | 12.75 | 12.10 | 12.10 | 0.00 | 0.00 | 12.43 | 349 | 13,362,056 | 166,034,545.20 |
| OKOMUOIL | 265.00 | 265.00 | 270.00 | 270.00 | 270.00 | 5.00 | 1.89 | 268.05 | 83 | 533,320 | 142,958,009.10 |
| OMATEK | 0.98 | 0.98 | 1.04 | 0.98 | 1.02 | 0.04 | 4.08 | 0.98 | 121 | 7,807,447 | 7,638,137.57 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 0.00 | 252.59 | 68 | 960,853 | 242,699,024.70 | ||
| PRESTIGE | 0.64 | 0.64 | 0.64 | 0.58 | 0.60 | -0.04 | -6.25 | 0.59 | 65 | 9,680,463 | 5,709,083.21 |
| PZ | 35.65 | 35.65 | 39.20 | 38.00 | 39.20 | 3.55 | 9.96 | 38.69 | 102 | 5,813,928 | 224,915,413.35 |
| REDSTAREX | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00 | 4.03 | 24 | 279,118 | 1,125,957.87 |
| REGALINS | 0.57 | 0.57 | 0.57 | 0.53 | 0.55 | -0.02 | -3.51 | 0.54 | 40 | 4,144,736 | 2,253,952.96 |
| ROYALEX | 0.92 | 0.92 | 0.89 | 0.83 | 0.83 | -0.09 | -9.78 | 0.85 | 75 | 9,994,815 | 8,489,923.80 |
| RTBRISCOE | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 0.81 | 43 | 1,653,208 | 1,341,077.82 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 0.00 | 1.97 | 5 | 36,073 | 70,997.58 | ||
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 0.00 | 2541.00 | 11 | 1,256 | 3,191,496.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.00 | 6 | 23,160 | 2,570,760.00 | ||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 0.00 | 28.99 | 15 | 159,809 | 4,633,476.70 | ||
| SOVRENINS | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -0.06 | -8.33 | 0.67 | 31 | 2,204,869 | 1,475,927.14 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 65.46 | 91 | 472,786 | 30,947,897.35 | ||
| STERLINGNG | 6.90 | 7.00 | 7.50 | 7.00 | 7.20 | 0.30 | 4.35 | 7.17 | 382 | 40,539,272 | 290,788,674.54 |
| SUNUASSUR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00 | 1.80 | 17 | 178,081 | 321,393.08 | ||
| TANTALIZER | 0.60 | 0.60 | 0.62 | 0.54 | 0.59 | -0.01 | -1.67 | 0.56 | 59 | 9,055,029 | 5,028,966.44 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 2.45 | 2.45 | -0.05 | -2.00 | 2.49 | 24 | 937,061 | 2,333,773.00 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 379.10 | 87 | 148,893 | 56,445,551.20 | ||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 91.26 | 104 | 87,405 | 7,976,841.69 | ||
| TRANSCORP | 17.54 | 19.20 | 19.29 | 17.60 | 19.20 | 1.66 | 9.46 | 18.90 | 1846 | 156,620,716 | 2,960,518,597.31 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 | 1.38 | 3 | 48,268 | 66,609.84 | ||
| TRIPPLEG | 2.14 | 2.14 | 2.14 | 0.00 | 0.00 | 2.34 | 13 | 373,278 | 873,828.82 | ||
| UACN | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -0.20 | -1.28 | 15.45 | 141 | 2,691,630 | 41,577,417.40 |
| UBA | 32.50 | 32.50 | 32.00 | 30.95 | 31.00 | -1.50 | -4.62 | 31.18 | 629 | 34,812,012 | 1,085,323,866.90 |
| UCAP | 24.90 | 24.90 | 24.85 | 23.65 | 24.40 | -0.50 | -2.01 | 24.33 | 348 | 14,733,459 | 358,534,781.20 |
| UNILEVER | 18.55 | 18.55 | 18.70 | 18.50 | 18.50 | -0.05 | -0.27 | 18.55 | 133 | 4,557,129 | 84,526,739.50 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 2 | 5,380 | 43,578.00 | ||
| UNITYBNK | 3.00 | 3.00 | 3.30 | 2.98 | 3.30 | 0.30 | 10.00 | 3.22 | 284 | 37,630,750 | 121,261,213.58 |
| UNIVINSURE | 0.48 | 0.48 | 0.52 | 0.44 | 0.52 | 0.04 | 8.33 | 0.49 | 374 | 114,548,986 | 55,576,537.54 |
| UPDC | 2.17 | 2.17 | 2.20 | 2.08 | 2.08 | -0.09 | -4.15 | 2.16 | 107 | 5,449,644 | 11,766,317.07 |
| UPDCREIT | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | -0.50 | -7.41 | 6.28 | 34 | 547,353 | 3,439,753.55 |
| UPL | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.02 | -0.50 | 3.93 | 40 | 457,143 | 1,797,566.74 |
| VERITASKAP | 0.69 | 0.69 | 0.75 | 0.63 | 0.75 | 0.06 | 8.70 | 0.68 | 274 | 69,413,395 | 47,325,820.84 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 197.03 | 10 | 3,177 | 625,973.00 | ||
| VITAFOAM | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 25.22 | 59 | 1,038,592 | 26,193,878.70 |
| WAPCO | 46.00 | 46.00 | 47.95 | 45.15 | 46.00 | 0.00 | 0.00 | 45.96 | 284 | 7,338,228 | 337,263,522.65 |
| WAPIC | 0.86 | 0.86 | 0.94 | 0.81 | 0.89 | 0.03 | 3.49 | 0.88 | 133 | 13,211,035 | 11,575,105.19 |
| WEMABANK | 11.66 | 12.50 | 12.50 | 11.00 | 12.03 | 0.37 | 3.17 | 11.76 | 542 | 17,448,898 | 205,282,803.02 |
| ZENITHBANK | 45.20 | 45.20 | 45.30 | 44.25 | 44.30 | -0.90 | -1.99 | 44.81 | 596 | 36,289,934 | 1,626,132,300.20 |
| TOTAL TRANSACTION (118) | 17,675 | 1,133,553,459 | 19,277,646,650.66 |
