| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 1.81 | 6 | 1,625 | 2,934.60 | |||
| ABCTRANS | 0.80 | 0.80 | 0.79 | 0.72 | 0.79 | -0.01 | -1.25 | 0.73 | 34 | 1,796,688 | 1,320,522.11 |
| ACADEMY | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -0.11 | -5.50 | 1.89 | 7 | 153,290 | 289,829.22 |
| ACCESSCORP | 17.20 | 17.20 | 17.30 | 16.90 | 16.90 | -0.30 | -1.74 | 16.99 | 442 | 40,144,810 | 681,949,032.20 |
| AFRIPRUD | 6.40 | 6.40 | 6.40 | 0.00 | 6.44 | 59 | 948,321 | 6,106,870.55 | |||
| AIICO | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 38 | 1,623,242 | 1,136,483.84 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1306.46 | 32 | 4,887 | 6,384,660.50 | |||
| BERGER | 12.75 | 12.75 | 12.75 | 0.00 | 12.50 | 62 | 553,770 | 6,919,683.85 | |||
| BETAGLAS | 46.70 | 46.70 | 46.70 | 0.00 | 43.08 | 3 | 20,489 | 882,696.10 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.39 | 68 | 168,755 | 14,747,447.55 | |||
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 187.11 | 33 | 78,496 | 14,687,476.50 | |||
| CADBURY | 15.95 | 15.95 | 16.10 | 15.40 | 15.40 | -0.55 | -3.45 | 15.99 | 35 | 2,737,013 | 43,756,202.50 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.95 | 8 | 34,976 | 732,840.80 | |||
| CAVERTON | 1.40 | 1.40 | 1.53 | 1.50 | 1.52 | 0.12 | 8.57 | 1.50 | 36 | 2,501,715 | 3,755,599.00 |
| CHAMPION | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.31 | 11 | 307,145 | 1,015,258.75 |
| CHAMS | 1.46 | 1.46 | 1.54 | 1.32 | 1.32 | -0.14 | -9.59 | 1.37 | 285 | 25,412,445 | 34,859,605.05 |
| CHIPLC | 1.00 | 0.98 | 1.06 | 0.93 | 1.06 | 0.06 | 6.00 | 0.98 | 49 | 11,430,390 | 11,207,059.46 |
| CONOIL | 89.10 | 89.10 | 89.10 | 0.00 | 80.71 | 23 | 25,232 | 2,036,398.25 | |||
| CORNERST | 1.25 | 1.25 | 1.25 | 0.00 | 1.31 | 6 | 54,508 | 71,349.20 | |||
| COURTVILLE | 0.54 | 0.54 | 0.55 | 0.55 | 0.55 | 0.01 | 1.85 | 0.55 | 15 | 1,339,615 | 739,523.01 |
| CUSTODIAN | 7.05 | 7.05 | 7.65 | 7.65 | 7.65 | 0.60 | 8.51 | 7.67 | 28 | 497,290 | 3,816,045.55 |
| CUTIX | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 16 | 560,398 | 1,347,147.98 |
| CWG | 7.00 | 7.00 | 7.00 | 6.30 | 7.00 | 0.00 | 0.00 | 6.41 | 29 | 1,642,488 | 10,520,934.42 |
| DAARCOMM | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 9.52 | 0.23 | 23 | 4,956,898 | 1,139,576.54 |
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 344.30 | 61 | 535,413 | 184,341,623.20 | |||
| DANGSUGAR | 54.05 | 54.05 | 56.00 | 55.00 | 56.00 | 1.95 | 3.61 | 55.52 | 257 | 3,329,054 | 184,819,438.25 |
| DEAPCAP | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 1 | 10,000 | 2,800.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.98 | 20 | 295,435 | 1,174,802.65 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.80 | 2 | 11 | 173.80 | |||
| ETERNA | 13.70 | 13.70 | 14.60 | 14.40 | 14.55 | 0.85 | 6.20 | 14.42 | 116 | 2,348,630 | 33,877,307.10 |
| ETI | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.00 | 0.00 | 16.06 | 31 | 735,868 | 11,816,268.40 |
| ETRANZACT | 8.80 | 8.80 | 9.45 | 9.45 | 9.45 | 0.65 | 7.39 | 9.11 | 36 | 967,203 | 8,809,518.12 |
| FBNH | 17.05 | 17.05 | 17.00 | 16.80 | 16.90 | -0.15 | -0.88 | 16.94 | 165 | 2,172,763 | 36,798,788.10 |
| FCMB | 6.18 | 6.18 | 6.20 | 6.00 | 6.19 | 0.01 | 0.16 | 6.09 | 103 | 7,511,546 | 45,730,123.20 |
| FIDELITYBK | 8.10 | 8.10 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 8.15 | 118 | 4,378,129 | 35,695,201.50 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.32 | 38 | 336,426 | 4,817,224.91 | |||
| FLOURMILL | 32.30 | 32.30 | 31.50 | 31.30 | 31.35 | -0.95 | -2.94 | 31.45 | 90 | 1,525,898 | 47,982,225.40 |
| FTNCOCOA | 1.96 | 1.96 | 1.91 | 1.88 | 1.90 | -0.06 | -3.06 | 1.89 | 34 | 3,055,581 | 5,775,153.13 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 7 | 492 | 150,355.20 | |||
| GLAXOSMITH | 11.30 | 11.30 | 11.30 | 0.00 | 11.51 | 38 | 427,438 | 4,921,352.45 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 1 | 10 | 34.30 | |||
| GTCO | 35.60 | 35.60 | 36.00 | 35.60 | 36.00 | 0.40 | 1.12 | 35.76 | 218 | 7,285,314 | 260,536,663.40 |
| GUINEAINS | 0.25 | 0.25 | 0.27 | 0.23 | 0.24 | -0.01 | -4.00 | 0.24 | 50 | 23,684,229 | 5,655,888.85 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.33 | 26 | 52,955 | 3,300,451.95 | |||
| HONYFLOUR | 3.43 | 3.43 | 3.43 | 0.00 | 3.32 | 33 | 305,336 | 1,012,831.17 | |||
| IKEJAHOTEL | 2.72 | 2.72 | 2.72 | 0.00 | 2.74 | 11 | 177,889 | 487,248.08 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.70 | 2 | 6,007 | 52,260.90 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.49 | 41 | 2,070,915 | 9,291,113.20 |
| JAIZBANK | 1.67 | 1.67 | 1.69 | 1.64 | 1.67 | 0.00 | 0.00 | 1.66 | 60 | 1,611,513 | 2,681,102.71 |
| JAPAULGOLD | 0.97 | 1.00 | 1.04 | 0.88 | 1.04 | 0.07 | 7.22 | 0.99 | 229 | 43,738,795 | 43,385,063.41 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 29.64 | 19 | 305,769 | 9,061,700.45 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.72 | 1.45 | 1.72 | 0.15 | 9.55 | 1.55 | 15 | 721,284 | 1,115,169.67 |
| LASACO | 2.06 | 2.06 | 2.06 | 1.86 | 1.86 | -0.20 | -9.71 | 1.91 | 43 | 8,113,989 | 15,467,437.05 |
| LEARNAFRCA | 3.31 | 3.31 | 3.31 | 0.00 | 3.11 | 10 | 40,600 | 126,090.00 | |||
| LIVESTOCK | 1.91 | 1.91 | 1.91 | 1.80 | 1.91 | 0.00 | 0.00 | 1.87 | 40 | 1,292,457 | 2,413,815.10 |
| MANSARD | 4.00 | 4.00 | 4.00 | 3.96 | 3.96 | -0.04 | -1.00 | 3.99 | 42 | 4,335,458 | 17,317,310.55 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 15 | 424,124 | 2,183,947.90 |
| MBENEFIT | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 10 | 561,654 | 262,703.78 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.75 | 1 | 1,800 | 4,950.00 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 1 | 1,178 | 3,062.80 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 96.15 | 70 | 577,938 | 55,570,856.00 | |||
| MTNN | 270.10 | 270.10 | 269.00 | 269.00 | 269.00 | -1.10 | -0.41 | 268.99 | 158 | 2,685,444 | 722,367,810.40 |
| MULTIVERSE | 2.73 | 2.73 | 2.73 | 0.00 | 2.75 | 9 | 53,329 | 146,471.17 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.92 | 52 | 680,182 | 15,587,538.35 | |||
| NASCON | 51.30 | 51.30 | 51.30 | 0.00 | 50.67 | 61 | 708,330 | 35,889,206.55 | |||
| NB | 40.95 | 40.95 | 39.50 | 39.50 | 39.50 | -1.45 | -3.54 | 39.41 | 77 | 1,179,512 | 46,479,864.00 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.80 | 1 | 500 | 1,900.00 | |||
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.61 | 9 | 17,192 | 27,640.10 | |||
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.01 | 9 | 251,100 | 1,258,689.90 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1053.35 | 41 | 10,433 | 10,989,552.20 | |||
| NGXGROUP | 22.55 | 22.55 | 22.50 | 22.40 | 22.40 | -0.15 | -0.67 | 22.49 | 65 | 3,232,578 | 72,713,533.10 |
| NNFM | 16.80 | 16.80 | 15.25 | 15.25 | 15.25 | -1.55 | -9.23 | 15.38 | 18 | 360,938 | 5,551,053.90 |
| NPFMCRFBK | 1.82 | 1.82 | 1.82 | 0.00 | 1.88 | 4 | 18,399 | 34,667.90 | |||
| NSLTECH | 0.25 | 0.25 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00 | 0.27 | 10 | 645,780 | 173,360.60 |
| OANDO | 14.60 | 16.00 | 16.00 | 13.15 | 13.15 | -1.45 | -9.93 | 14.46 | 1656 | 100,687,873 | 1,456,036,859.85 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 245.49 | 23 | 23,813 | 5,845,856.40 | |||
| OMATEK | 0.42 | 0.46 | 0.46 | 0.44 | 0.46 | 0.04 | 9.52 | 0.46 | 62 | 9,619,636 | 4,398,447.65 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 194.31 | 18 | 24,014 | 4,666,191.00 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.47 | 12 | 457,402 | 212,701.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 19.90 | 20.00 | 0.00 | 0.00 | 20.01 | 73 | 2,344,894 | 46,921,504.30 |
| REDSTAREX | 2.80 | 2.80 | 2.94 | 2.94 | 2.94 | 0.14 | 5.00 | 2.94 | 17 | 253,144 | 743,653.00 |
| REGALINS | 0.38 | 0.38 | 0.39 | 0.35 | 0.35 | -0.03 | -7.89 | 0.37 | 21 | 4,758,004 | 1,766,070.56 |
| ROYALEX | 0.52 | 0.52 | 0.52 | 0.00 | 0.55 | 4 | 12,423 | 6,856.88 | |||
| RTBRISCOE | 0.39 | 0.39 | 0.39 | 0.00 | 0.40 | 9 | 215,172 | 86,736.86 | |||
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.37 | 3 | 5,305 | 7,284.90 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1654.77 | 33 | 40,180 | 66,488,842.00 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 94.79 | 5 | 4,562 | 432,444.80 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.95 | 7 | 7,795 | 178,907.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.41 | 2 | 7,300 | 2,993.00 | |||
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 71.46 | 30 | 73,147 | 5,227,427.60 | |||
| STERLINGNG | 3.80 | 3.80 | 3.77 | 3.60 | 3.77 | -0.03 | -0.79 | 3.65 | 84 | 12,293,453 | 44,823,274.22 |
| SUNUASSUR | 0.88 | 0.88 | 0.96 | 0.88 | 0.96 | 0.08 | 9.09 | 0.92 | 21 | 1,656,876 | 1,531,133.04 |
| TANTALIZER | 0.35 | 0.35 | 0.33 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 11 | 1,937,600 | 622,032.00 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 1.95 | 9 | 550,000 | 1,070,500.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 369.48 | 15 | 23,159 | 8,556,891.10 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 20,000 | 51,200.00 | |||
| TRANSCOHOT | 45.90 | 45.90 | 45.90 | 0.00 | 44.77 | 75 | 863,342 | 38,654,631.40 | |||
| TRANSCORP | 6.50 | 6.50 | 6.40 | 6.20 | 6.22 | -0.28 | -4.31 | 6.25 | 286 | 21,161,767 | 132,325,846.04 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 13,886 | 14,580.30 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.25 | 3 | 3,135 | 7,064.40 | |||
| UACN | 10.60 | 10.60 | 10.60 | 0.00 | 10.54 | 22 | 279,381 | 2,944,006.90 | |||
| UBA | 17.10 | 17.10 | 17.20 | 17.00 | 17.00 | -0.10 | -0.58 | 17.03 | 454 | 32,450,979 | 552,752,073.80 |
| UBN | 6.55 | 6.55 | 6.95 | 6.70 | 6.95 | 0.40 | 6.11 | 6.82 | 36 | 547,374 | 3,730,505.75 |
| UCAP | 18.05 | 18.05 | 18.00 | 17.60 | 18.00 | -0.05 | -0.28 | 17.77 | 142 | 5,516,997 | 98,058,243.75 |
| UNILEVER | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -0.05 | -0.36 | 13.81 | 40 | 851,466 | 11,758,629.50 |
| UNITYBNK | 1.16 | 1.16 | 1.15 | 1.10 | 1.10 | -0.06 | -5.17 | 1.12 | 66 | 7,260,109 | 8,137,016.45 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 0.20 | 148 | 669,012,278 | 134,205,761.14 |
| UPDC | 1.30 | 1.30 | 1.39 | 1.22 | 1.26 | -0.04 | -3.08 | 1.31 | 25 | 1,462,250 | 1,922,617.75 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 3.40 | 3.40 | -0.30 | -8.11 | 3.66 | 24 | 1,411,035 | 5,170,136.90 |
| UPL | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.01 | -0.45 | 2.20 | 9 | 215,279 | 472,871.57 |
| VERITASKAP | 0.26 | 0.26 | 0.25 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 9 | 1,158,124 | 285,559.26 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.77 | 11 | 22,159 | 504,655.60 | |||
| WAPCO | 28.95 | 28.95 | 29.00 | 29.00 | 29.00 | 0.05 | 0.17 | 29.05 | 114 | 1,574,915 | 45,747,643.70 |
| WAPIC | 0.60 | 0.60 | 0.64 | 0.59 | 0.59 | -0.01 | -1.67 | 0.63 | 41 | 3,456,455 | 2,177,624.87 |
| WEMABANK | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.05 | 79 | 1,554,932 | 7,855,480.19 |
| ZENITHBANK | 33.00 | 33.00 | 33.05 | 33.00 | 33.00 | 0.00 | 0.00 | 33.02 | 321 | 9,837,700 | 324,809,008.20 |
| TOTAL TRANSACTION (116) | 7,939 | 1,123,446,619 | 5,818,500,287.01 |
