| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.68 | 1 | 1 | 1.68 | |||
| ABCTRANS | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 10 | 384,103 | 168,779.32 |
| ACADEMY | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -0.17 | -10.00 | 1.53 | 15 | 300,690 | 460,364.34 |
| ACCESSCORP | 10.10 | 10.10 | 10.15 | 10.10 | 10.15 | 0.05 | 0.50 | 10.14 | 305 | 64,689,023 | 656,268,043.80 |
| AFRIPRUD | 5.60 | 5.60 | 5.70 | 5.60 | 5.60 | 0.00 | 0.00 | 5.67 | 50 | 652,162 | 3,695,808.10 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100 | 20.00 | |||
| AIICO | 0.58 | 0.58 | 0.59 | 0.55 | 0.58 | 0.00 | 0.00 | 0.57 | 58 | 8,071,627 | 4,581,100.70 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1175.00 | 1175.00 | 1175.00 | -75.00 | -6.00 | 1172.46 | 64 | 150,219 | 176,125,737.20 |
| ARDOVA | 24.80 | 24.80 | 22.35 | 22.35 | 22.35 | -2.45 | -9.88 | 22.35 | 12 | 121,116 | 2,706,942.60 |
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.41 | 11 | 142,609 | 1,198,886.75 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.10 | 13 | 13,735 | 495,798.50 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.00 | 32 | 38,356 | 3,106,941.20 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.30 | 22 | 56,283 | 5,926,729.40 | |||
| CADBURY | 15.10 | 15.10 | 15.95 | 15.50 | 15.95 | 0.85 | 5.63 | 15.81 | 86 | 1,453,632 | 22,986,866.10 |
| CAP | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -0.05 | -0.26 | 19.26 | 66 | 1,657,610 | 31,917,899.30 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 53 | 145.75 | |||
| CAVERTON | 1.00 | 1.00 | 1.10 | 1.04 | 1.05 | 0.05 | 5.00 | 1.06 | 20 | 1,746,462 | 1,853,499.90 |
| CHAMPION | 4.00 | 4.00 | 4.20 | 3.60 | 3.93 | -0.07 | -1.75 | 3.82 | 61 | 7,745,387 | 29,609,114.31 |
| CHAMS | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 13 | 477,286 | 140,523.41 |
| CHIPLC | 0.60 | 0.60 | 0.62 | 0.54 | 0.57 | -0.03 | -5.00 | 0.55 | 24 | 11,462,931 | 6,345,997.10 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.11 | 4 | 9,500 | 29,512.50 | |||
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 49.07 | 25 | 120,723 | 5,923,442.90 | |||
| CORNERST | 0.81 | 0.81 | 0.87 | 0.78 | 0.78 | -0.03 | -3.70 | 0.80 | 17 | 1,799,849 | 1,447,232.69 |
| COURTVILLE | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 5 | 1,773,108 | 833,360.76 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 31 | 420,805 | 2,525,482.30 |
| CUTIX | 2.30 | 2.30 | 2.30 | 0.00 | 2.43 | 12 | 314,190 | 762,390.00 | |||
| CWG | 1.69 | 1.69 | 1.75 | 1.69 | 1.69 | 0.00 | 0.00 | 1.73 | 14 | 645,199 | 1,117,833.05 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 800 | 160.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 266.37 | 39 | 21,562 | 5,743,427.30 | |||
| DANGSUGAR | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -0.20 | -1.06 | 18.72 | 98 | 951,345 | 17,807,146.05 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 36,250 | 7,250.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.94 | 3 | 175 | 690.25 | |||
| ETERNA | 6.70 | 6.70 | 7.10 | 6.75 | 7.10 | 0.40 | 5.97 | 6.95 | 27 | 659,566 | 4,586,852.90 |
| ETI | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00 | 12.28 | 42 | 376,650 | 4,627,123.35 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.00 | 1 | 1,450 | 5,800.00 | |||
| FBNH | 12.15 | 12.15 | 12.25 | 12.00 | 12.20 | 0.05 | 0.41 | 12.22 | 223 | 11,024,213 | 134,679,804.75 |
| FCMB | 4.13 | 4.13 | 4.12 | 4.10 | 4.12 | -0.01 | -0.24 | 4.10 | 29 | 1,954,465 | 8,015,110.16 |
| FIDELITYBK | 5.53 | 5.53 | 5.70 | 5.55 | 5.55 | 0.02 | 0.36 | 5.56 | 78 | 5,676,645 | 31,564,761.37 |
| FIDSON | 9.60 | 9.60 | 9.60 | 0.00 | 9.35 | 31 | 228,136 | 2,132,978.42 | |||
| FLOURMILL | 31.20 | 31.20 | 31.20 | 31.00 | 31.00 | -0.20 | -0.64 | 31.12 | 45 | 1,249,015 | 38,864,723.25 |
| FTNCOCOA | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 22 | 3,783,216 | 1,513,286.40 |
| GEREGU | 289.00 | 289.00 | 305.00 | 290.70 | 305.00 | 16.00 | 5.54 | 291.73 | 64 | 335,226 | 97,796,414.60 |
| GLAXOSMITH | 6.40 | 6.40 | 6.40 | 0.00 | 6.80 | 20 | 340,491 | 2,313,991.90 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 2 | 2,500 | 2,225.00 | |||
| GTCO | 26.15 | 26.15 | 26.35 | 26.00 | 26.20 | 0.05 | 0.19 | 26.22 | 478 | 51,123,475 | 1,340,548,040.75 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,653,853 | 330,770.60 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 69.83 | 47 | 286,475 | 20,003,156.90 | |||
| HONYFLOUR | 2.90 | 2.90 | 2.92 | 2.65 | 2.65 | -0.25 | -8.62 | 2.80 | 52 | 4,366,734 | 12,245,256.86 |
| IKEJAHOTEL | 1.85 | 1.85 | 1.95 | 1.82 | 1.85 | 0.00 | 0.00 | 1.88 | 33 | 1,001,877 | 1,881,488.45 |
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.60 | 18 | 214,715 | 987,618.75 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 2 | 12,184 | 15,691.46 | |||
| JAIZBANK | 0.96 | 0.96 | 0.98 | 0.94 | 0.98 | 0.02 | 2.08 | 0.97 | 19 | 434,193 | 421,102.80 |
| JAPAULGOLD | 0.34 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 32 | 4,869,201 | 1,626,073.80 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 32.22 | 32 | 225,038 | 7,250,550.40 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.75 | 3 | 1,082 | 1,896.41 | |||
| LASACO | 1.25 | 1.25 | 1.28 | 1.26 | 1.26 | 0.01 | 0.80 | 1.27 | 22 | 727,019 | 925,639.58 |
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 6 | 1,191,480 | 620,397.30 |
| LIVESTOCK | 1.18 | 1.18 | 1.20 | 1.18 | 1.20 | 0.02 | 1.69 | 1.18 | 36 | 1,533,681 | 1,815,070.05 |
| MANSARD | 2.71 | 2.71 | 2.80 | 2.74 | 2.75 | 0.04 | 1.48 | 2.75 | 181 | 12,654,554 | 34,792,783.49 |
| MAYBAKER | 4.15 | 4.15 | 4.20 | 3.90 | 4.20 | 0.05 | 1.20 | 4.06 | 18 | 718,402 | 2,920,069.00 |
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 0.34 | 10 | 1,189,424 | 398,709.92 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.97 | 3 | 12,524 | 24,672.28 | |||
| MRS | 37.10 | 37.10 | 40.80 | 40.80 | 40.80 | 3.70 | 9.97 | 40.80 | 57 | 1,102,700 | 44,986,006.50 |
| MTNN | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.00 | 0.00 | 229.03 | 260 | 1,618,932 | 370,777,835.80 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 4.02 | 17 | 77,037 | 309,817.80 | |||
| NAHCO | 13.40 | 13.40 | 13.00 | 12.70 | 12.70 | -0.70 | -5.22 | 12.93 | 107 | 3,602,182 | 46,572,178.45 |
| NASCON | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -0.60 | -4.11 | 14.04 | 49 | 1,037,815 | 14,568,360.50 |
| NB | 38.70 | 38.70 | 38.70 | 0.00 | 37.68 | 122 | 1,118,476 | 42,145,166.70 | |||
| NCR | 2.81 | 2.81 | 2.81 | 0.00 | 2.60 | 1 | 3,793 | 9,861.80 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.43 | 20 | 28,343 | 40,424.78 | |||
| NEM | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 4.40 | 14 | 1,075,006 | 4,724,684.25 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1035.02 | 52 | 38,131 | 39,466,204.60 | |||
| NGXGROUP | 26.25 | 26.25 | 26.25 | 0.00 | 26.24 | 9 | 106,355 | 2,790,877.50 | |||
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 13.40 | 10 | 24,800 | 332,293.90 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.75 | 1.75 | 1.75 | 0.15 | 9.38 | 1.74 | 12 | 372,063 | 646,282.36 |
| OANDO | 6.03 | 6.03 | 6.00 | 5.85 | 5.94 | -0.09 | -1.49 | 5.91 | 125 | 9,752,081 | 57,675,056.70 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 175.15 | 27 | 25,434 | 4,454,829.80 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.88 | 1 | 99,500 | 187,060.00 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.82 | 34 | 95,945 | 14,086,312.60 | |||
| PRESTIGE | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 3 | 38,344 | 15,721.04 | |||
| PZ | 14.00 | 14.00 | 15.20 | 15.20 | 15.20 | 1.20 | 8.57 | 15.05 | 71 | 604,800 | 9,102,533.90 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 2.87 | 4 | 2,753 | 7,914.16 | |||
| REGALINS | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25 | 0.30 | 3 | 761,210 | 228,382.00 |
| ROYALEX | 0.52 | 0.52 | 0.55 | 0.47 | 0.50 | -0.02 | -3.85 | 0.48 | 27 | 7,127,018 | 3,436,058.46 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 0.27 | 10 | 479,625 | 127,559.50 |
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 0.00 | 0.00 | 1175.01 | 21 | 580,316 | 681,879,786.50 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.75 | 2 | 1,630 | 136,520.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 14 | 786,128 | 332,019.17 |
| STANBIC | 37.50 | 37.50 | 37.50 | 0.00 | 38.70 | 60 | 1,037,672 | 40,156,251.15 | |||
| STERLINGNG | 1.80 | 1.80 | 1.80 | 1.69 | 1.70 | -0.10 | -5.56 | 1.75 | 84 | 5,781,436 | 10,101,975.18 |
| SUNUASSUR | 0.49 | 0.49 | 0.49 | 0.00 | 0.48 | 2 | 20,000 | 9,600.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 13,600 | 2,722.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.32 | 2 | 2,361 | 3,112.98 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 218.95 | 15 | 5,392 | 1,180,567.80 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 7.49 | 5 | 5,559 | 41,649.98 | |||
| TRANSCORP | 2.90 | 2.90 | 2.92 | 2.75 | 2.80 | -0.10 | -3.45 | 2.83 | 315 | 26,115,087 | 73,780,037.04 |
| TRIPPLEG | 2.70 | 2.70 | 2.95 | 2.43 | 2.95 | 0.25 | 9.26 | 2.54 | 18 | 489,405 | 1,243,894.15 |
| UACN | 8.40 | 8.40 | 8.40 | 8.30 | 8.40 | 0.00 | 0.00 | 8.37 | 55 | 1,044,058 | 8,738,477.00 |
| UBA | 8.60 | 8.60 | 8.70 | 8.30 | 8.45 | -0.15 | -1.74 | 8.40 | 315 | 18,601,196 | 156,250,176.90 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.01 | 15 | 128,911 | 903,448.85 | |||
| UCAP | 13.00 | 13.00 | 13.05 | 13.00 | 13.00 | 0.00 | 0.00 | 13.07 | 71 | 1,396,210 | 18,254,718.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 9,500 | 313,025.00 | |||
| UNILEVER | 13.15 | 13.15 | 13.15 | 0.00 | 13.16 | 50 | 666,243 | 8,770,633.05 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 4 | 218,173 | 108,986.50 |
| UPDC | 0.99 | 0.99 | 1.03 | 1.03 | 1.03 | 0.04 | 4.04 | 1.03 | 5 | 206,100 | 212,100.00 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.20 | 20 | 40,621 | 130,067.60 | |||
| UPL | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 16 | 278,857 | 516,329.95 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 3,048,960 | 609,792.00 |
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.03 | 31 | 244,349 | 4,894,111.35 | |||
| WAPCO | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | -0.05 | -0.20 | 24.47 | 64 | 795,595 | 19,469,285.70 |
| WAPIC | 0.43 | 0.43 | 0.45 | 0.45 | 0.45 | 0.02 | 4.65 | 0.45 | 26 | 1,073,123 | 481,591.59 |
| WEMABANK | 4.15 | 4.15 | 4.15 | 0.00 | 4.00 | 16 | 26,802 | 107,225.40 | |||
| ZENITHBANK | 25.15 | 25.15 | 25.00 | 24.90 | 25.00 | -0.15 | -0.60 | 24.97 | 378 | 29,058,428 | 725,712,417.85 |
| TOTAL TRANSACTION (113) | 5,346 | 333,972,430 | 5,147,731,135 |
