| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.14 | 4 | 640 | 1,371.90 | |||
| ABCTRANS | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 14 | 238,177 | 191,003.43 |
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.78 | 6 | 7,750 | 13,786.00 | |||
| ACCESSCORP | 16.75 | 16.75 | 16.80 | 16.30 | 16.35 | -0.40 | -2.39 | 16.42 | 363 | 22,173,522 | 364,027,717.60 |
| AFRIPRUD | 6.50 | 6.50 | 6.50 | 0.00 | 6.52 | 44 | 345,380 | 2,251,170.15 | |||
| AIICO | 0.70 | 0.70 | 0.71 | 0.67 | 0.67 | -0.03 | -4.29 | 0.68 | 71 | 7,656,600 | 5,220,870.09 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 13 | 1,799 | 2,770,639.90 | |||
| BERGER | 12.00 | 12.00 | 12.00 | 0.00 | 11.47 | 10 | 7,743 | 88,808.10 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 3 | 417 | 25,145.10 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 96.99 | 71 | 315,462 | 30,595,929.90 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 193.73 | 31 | 92,150 | 17,852,397.00 | |||
| CADBURY | 14.00 | 14.00 | 14.00 | 0.00 | 14.13 | 25 | 67,967 | 960,217.20 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 22.07 | 35 | 130,974 | 2,891,232.10 | |||
| CAPHOTEL | 3.02 | 3.02 | 3.02 | 0.00 | 3.32 | 1 | 99 | 328.68 | |||
| CAVERTON | 1.40 | 1.40 | 1.41 | 1.40 | 1.40 | 0.00 | 0.00 | 1.39 | 23 | 1,079,808 | 1,503,324.60 |
| CHAMPION | 3.71 | 3.71 | 3.43 | 3.41 | 3.41 | -0.30 | -8.09 | 3.42 | 17 | 435,501 | 1,487,965.12 |
| CHAMS | 1.43 | 1.43 | 1.57 | 1.40 | 1.50 | 0.07 | 4.90 | 1.46 | 136 | 12,905,717 | 18,886,114.62 |
| CHIPLC | 1.19 | 1.19 | 1.19 | 0.00 | 1.12 | 6 | 116,000 | 129,823.90 | |||
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.16 | 21 | 863,245 | 2,724,875.79 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 74.55 | 27 | 24,683 | 1,840,093.90 | |||
| CORNERST | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 | -1.39 | 1.43 | 9 | 391,644 | 559,011.86 |
| CUSTODIAN | 6.95 | 6.95 | 7.00 | 7.00 | 7.00 | 0.05 | 0.72 | 7.00 | 31 | 3,768,756 | 26,384,799.15 |
| CUTIX | 2.26 | 2.26 | 2.21 | 2.21 | 2.21 | -0.05 | -2.21 | 2.23 | 24 | 984,564 | 2,192,490.30 |
| CWG | 8.55 | 8.55 | 8.55 | 0.00 | 7.73 | 70 | 731,860 | 5,656,612.83 | |||
| DAARCOMM | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 9.52 | 0.21 | 13 | 1,203,934 | 254,957.69 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 305.72 | 90 | 155,866 | 47,651,028.90 | |||
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.05 | 227 | 2,093,936 | 134,126,907.05 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 2 | 2,550 | 637.50 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.35 | 4.00 | 4.00 | 0.00 | 0.00 | 4.05 | 29 | 20,195,190 | 81,726,027.40 |
| ETERNA | 14.80 | 14.80 | 14.80 | 0.00 | 13.99 | 62 | 430,379 | 6,022,628.45 | |||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.36 | 15 | 53,372 | 819,864.50 | |||
| ETRANZACT | 8.40 | 8.40 | 8.40 | 0.00 | 7.76 | 4 | 8,605 | 66,785.20 | |||
| FBNH | 16.05 | 16.05 | 16.00 | 15.90 | 16.00 | -0.05 | -0.31 | 16.00 | 242 | 9,410,924 | 150,563,438.70 |
| FCMB | 6.00 | 6.00 | 6.15 | 5.99 | 6.00 | 0.00 | 0.00 | 6.00 | 70 | 8,324,535 | 49,964,568.34 |
| FIDELITYBK | 8.50 | 8.50 | 8.50 | 8.25 | 8.25 | -0.25 | -2.94 | 8.33 | 188 | 33,882,468 | 282,308,778.40 |
| FIDSON | 14.60 | 14.60 | 14.99 | 14.83 | 14.99 | 0.39 | 2.67 | 14.74 | 46 | 1,124,201 | 16,573,169.46 |
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 28.94 | 93 | 1,615,358 | 46,742,688.20 | |||
| FTNCOCOA | 1.64 | 1.64 | 1.68 | 1.68 | 1.68 | 0.04 | 2.44 | 1.68 | 16 | 1,611,680 | 2,710,249.50 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.01 | 19 | 80,403 | 24,684,693.90 | |||
| GLAXOSMITH | 12.15 | 12.15 | 12.30 | 11.95 | 12.30 | 0.15 | 1.23 | 12.25 | 98 | 5,019,351 | 61,493,972.50 |
| GTCO | 35.45 | 35.45 | 35.75 | 35.60 | 35.70 | 0.25 | 0.71 | 35.68 | 252 | 11,820,965 | 421,783,290.05 |
| GUINEAINS | 0.24 | 0.24 | 0.25 | 0.22 | 0.25 | 0.01 | 4.17 | 0.23 | 39 | 4,815,422 | 1,105,588.46 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.16 | 35 | 118,088 | 7,104,515.45 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.10 | 0.00 | 3.15 | 7 | 68,205 | 214,905.45 | |||
| IKEJAHOTEL | 3.15 | 3.15 | 2.93 | 2.93 | 2.93 | -0.22 | -6.98 | 2.93 | 10 | 320,242 | 939,060.12 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.48 | 6 | 72,790 | 617,401.60 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.42 | 22 | 210,255 | 929,547.50 | |||
| JAIZBANK | 1.60 | 1.60 | 1.60 | 1.53 | 1.57 | -0.03 | -1.88 | 1.58 | 54 | 1,549,759 | 2,450,215.05 |
| JAPAULGOLD | 0.92 | 0.92 | 0.93 | 0.92 | 0.93 | 0.01 | 1.09 | 0.93 | 48 | 1,231,136 | 1,141,267.76 |
| JBERGER | 36.30 | 36.30 | 36.30 | 0.00 | 34.55 | 24 | 80,929 | 2,796,114.75 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.71 | 1 | 570 | 974.70 | |||
| LASACO | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -0.10 | -5.00 | 1.91 | 16 | 258,200 | 493,115.00 |
| LEARNAFRCA | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 3.27 | 19 | 501,098 | 1,639,144.48 |
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.78 | 8 | 114,069 | 88,579.00 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.79 | 1.80 | 0.00 | 0.00 | 1.80 | 21 | 1,463,317 | 2,626,657.40 |
| MANSARD | 4.22 | 4.22 | 4.19 | 4.13 | 4.13 | -0.09 | -2.13 | 4.16 | 54 | 2,092,299 | 8,706,096.41 |
| MAYBAKER | 4.85 | 4.85 | 4.86 | 4.86 | 4.86 | 0.01 | 0.21 | 4.86 | 20 | 407,435 | 1,978,318.80 |
| MBENEFIT | 0.42 | 0.42 | 0.42 | 0.41 | 0.42 | 0.00 | 0.00 | 0.42 | 16 | 1,242,548 | 520,812.16 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.75 | 29 | 12,000 | 32,998.20 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 25 | 28,962 | 2,867,238.00 | |||
| MTNN | 250.00 | 250.00 | 249.50 | 249.50 | 249.50 | -0.50 | -0.20 | 249.68 | 207 | 1,586,865 | 396,212,506.40 |
| MULTIVERSE | 2.67 | 2.67 | 2.67 | 0.00 | 2.75 | 14 | 121,400 | 333,674.13 | |||
| NAHCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.92 | 66 | 509,831 | 12,194,043.65 | |||
| NASCON | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.00 | -1.72 | 56.45 | 66 | 646,366 | 36,489,364.10 |
| NB | 38.90 | 38.90 | 38.00 | 37.55 | 38.00 | -0.90 | -2.31 | 37.85 | 95 | 1,219,090 | 46,143,468.05 |
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.59 | 5 | 85,660 | 136,096.40 | |||
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.05 | 8 | 29,242 | 147,762.06 | |||
| NESTLE | 1025.00 | 1025.00 | 1020.00 | 1020.00 | 1020.00 | -5.00 | -0.49 | 1020.12 | 38 | 207,664 | 211,842,541.50 |
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 21.94 | 16 | 158,735 | 3,482,515.00 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.45 | 12 | 18,897 | 2,068,253.60 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.49 | 5 | 16,110 | 249,537.50 | |||
| NPFMCRFBK | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 | -0.52 | 1.92 | 16 | 1,087,141 | 2,086,715.79 |
| NSLTECH | 0.29 | 0.29 | 0.30 | 0.27 | 0.30 | 0.01 | 3.45 | 0.28 | 9 | 1,035,453 | 286,735.90 |
| OANDO | 9.00 | 9.00 | 8.85 | 8.60 | 8.85 | -0.15 | -1.67 | 8.80 | 148 | 3,225,944 | 28,373,423.40 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 216.50 | 49 | 58,776 | 12,725,233.40 | |||
| OMATEK | 0.46 | 0.46 | 0.43 | 0.42 | 0.42 | -0.04 | -8.70 | 0.43 | 16 | 840,112 | 359,981.52 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 178.28 | 34 | 293,834 | 52,384,413.20 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 6 | 212,350 | 96,587.60 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.05 | 40 | 1,836,946 | 36,830,767.05 | |||
| REDSTAREX | 2.95 | 2.95 | 2.95 | 0.00 | 3.00 | 9 | 115,560 | 346,176.85 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.35 | 2 | 331 | 117.16 | |||
| ROYALEX | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96 | 0.50 | 10 | 288,600 | 143,825.50 |
| RTBRISCOE | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 6 | 69,231 | 35,776.07 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.14 | 1 | 43,000 | 49,020.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1800.62 | 58 | 163,500 | 294,401,651.60 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.83 | 5 | 789 | 20,376.30 | |||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.36 | 5 | 60,499 | 21,539.65 | |||
| STANBIC | 76.00 | 76.00 | 69.55 | 69.55 | 69.55 | -6.45 | -8.49 | 69.78 | 53 | 591,328 | 41,262,852.30 |
| STERLINGNG | 3.50 | 3.50 | 3.50 | 3.40 | 3.48 | -0.02 | -0.57 | 3.48 | 46 | 3,470,248 | 12,092,248.83 |
| SUNUASSUR | 1.05 | 1.05 | 1.12 | 1.12 | 1.12 | 0.07 | 6.67 | 1.11 | 13 | 417,585 | 464,213.19 |
| TANTALIZER | 0.30 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 0.31 | 10 | 563,850 | 172,104.50 |
| THOMASWY | 3.09 | 3.09 | 3.30 | 3.25 | 3.30 | 0.21 | 6.80 | 3.26 | 22 | 755,700 | 2,462,093.55 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 381.08 | 19 | 18,071 | 6,886,433.30 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 15 | 12,208 | 487,831.68 | |||
| TRANSCORP | 6.20 | 6.20 | 6.20 | 6.18 | 6.20 | 0.00 | 0.00 | 6.20 | 228 | 21,823,710 | 135,261,778.52 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.21 | 5 | 13,063 | 28,830.95 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.77 | 24 | 165,372 | 1,780,893.20 | |||
| UBA | 18.80 | 18.80 | 18.80 | 18.65 | 18.80 | 0.00 | 0.00 | 18.72 | 352 | 56,287,856 | 1,053,935,981.05 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 7.12 | 22 | 102,839 | 731,784.90 | |||
| UCAP | 16.60 | 16.60 | 16.60 | 16.45 | 16.45 | -0.15 | -0.90 | 16.54 | 112 | 2,231,012 | 36,899,087.05 |
| UNILEVER | 14.35 | 14.35 | 14.35 | 0.00 | 14.01 | 42 | 749,447 | 10,497,410.90 | |||
| UNITYBNK | 0.96 | 0.96 | 0.98 | 0.93 | 0.95 | -0.01 | -1.04 | 0.96 | 40 | 1,984,486 | 1,901,428.42 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.23 | 18 | 15,409,000 | 3,588,120.00 |
| UPDC | 1.25 | 1.25 | 1.36 | 1.35 | 1.35 | 0.10 | 8.00 | 1.35 | 34 | 778,401 | 1,051,724.50 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.66 | 29 | 241,562 | 883,663.00 | |||
| UPL | 2.36 | 2.36 | 2.36 | 0.00 | 2.16 | 7 | 135,080 | 291,328.20 | |||
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00 | 0.26 | 25 | 4,401,933 | 1,131,791.55 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 242.40 | 7 | 11,033 | 2,674,399.20 | |||
| VITAFOAM | 23.25 | 23.25 | 23.25 | 0.00 | 22.53 | 10 | 90,280 | 2,033,888.50 | |||
| WAPCO | 29.00 | 29.00 | 29.00 | 0.00 | 28.92 | 77 | 852,688 | 24,657,284.70 | |||
| WAPIC | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 0.66 | 28 | 3,905,143 | 2,559,973.22 |
| WEMABANK | 4.73 | 4.73 | 4.73 | 4.60 | 4.73 | 0.00 | 0.00 | 4.62 | 50 | 1,310,331 | 6,051,521.82 |
| ZENITHBANK | 33.40 | 33.40 | 33.20 | 33.05 | 33.15 | -0.25 | -0.75 | 33.13 | 240 | 4,341,108 | 143,834,007.05 |
| TOTAL TRANSACTION (113) | 5,449 | 298,556,759 | 4,483,086,742.71 |
