| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.95 | 0.95 | 0.93 | 0.87 | 0.93 | -0.02 | -2.11 | 0.89 | 39 | 2,082,423 | 1,857,507.64 |
| ACADEMY | 1.80 | 1.80 | 1.83 | 1.67 | 1.70 | -0.10 | -5.56 | 1.74 | 26 | 2,312,872 | 4,017,975.42 |
| ACCESSCORP | 17.25 | 17.25 | 17.35 | 17.25 | 17.25 | 10.70 | 163.36 | 17.27 | 239 | 8,750,849 | 151,132,777.65 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 5.80 | 773.33 | 6.71 | 42 | 606,088 | 4,065,201.80 | ||
| AIICO | 0.75 | 0.75 | 0.78 | 0.75 | 0.77 | -1789.23 | -99.96 | 0.76 | 53 | 2,854,132 | 2,177,134.05 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 1777.00 | 13669.23 | 1,800.69 | 13 | 2,727 | 4,910,494.00 | ||
| BERGER | 13.00 | 13.00 | 13.00 | -41.00 | -75.93 | 13.07 | 12 | 120,957 | 1,581,173.80 | ||
| BETAGLAS | 54.00 | 54.00 | 59.40 | 59.40 | 59.40 | -44.60 | -42.88 | 53.33 | 64 | 489,814 | 26,123,067.20 |
| BUACEMENT | 104.00 | 104.00 | 104.00 | -98.80 | -48.72 | 94.19 | 56 | 322,078 | 30,336,039.90 | ||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 187.15 | 1195.85 | 182.60 | 79 | 546,898 | 99,863,889.80 | ||
| CADBURY | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | -4.75 | -23.63 | 15.53 | 48 | 767,796 | 11,925,774.00 |
| CAP | 20.10 | 20.10 | 20.10 | 18.64 | 1276.71 | 20.10 | 7 | 61,297 | 1,232,240.10 | ||
| CAVERTON | 1.46 | 1.46 | 1.56 | 1.45 | 1.56 | -1.94 | -55.43 | 1.51 | 70 | 2,364,816 | 3,563,709.81 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 1.16 | 49.57 | 3.28 | 8 | 11,828 | 38,756.60 | ||
| CHAMS | 2.34 | 2.35 | 2.35 | 2.13 | 2.33 | -2.93 | -55.70 | 2.22 | 99 | 20,777,615 | 46,182,475.89 |
| CILEASING | 5.26 | 5.26 | 5.68 | 5.20 | 5.68 | -80.82 | -93.43 | 5.26 | 171 | 10,508,844 | 55,273,372.86 |
| CONOIL | 86.50 | 86.50 | 86.50 | 85.09 | 6034.75 | 78.05 | 17 | 15,537 | 1,212,634.20 | ||
| CORNERST | 1.41 | 1.41 | 1.46 | 1.41 | 1.46 | -6.19 | -80.92 | 1.42 | 18 | 913,533 | 1,293,181.07 |
| CUSTODIAN | 7.65 | 7.65 | 7.75 | 7.70 | 7.70 | 5.45 | 242.22 | 7.68 | 45 | 1,320,254 | 10,134,430.70 |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.20 | 2.25 | -5.84 | -72.19 | 2.22 | 24 | 557,050 | 1,237,578.70 |
| CWG | 8.09 | 8.09 | 8.09 | 7.76 | 2351.52 | 7.29 | 21 | 126,917 | 925,508.93 | ||
| DAARCOMM | 0.33 | 0.36 | 0.36 | 0.34 | 0.36 | -59.64 | -99.40 | 0.36 | 108 | 12,130,616 | 4,357,344.76 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 327.39 | 53670.49 | 323.34 | 32 | 17,097 | 5,528,221.20 | ||
| DANGSUGAR | 60.00 | 60.00 | 60.00 | 56.26 | 1504.28 | 59.96 | 154 | 1,008,163 | 60,449,449.70 | ||
| DEAPCAP | 0.61 | 0.61 | 0.67 | 0.67 | 0.67 | -16.88 | -96.18 | 0.67 | 16 | 1,853,162 | 1,240,743.54 |
| ELLAHLAKES | 3.74 | 3.74 | 3.37 | 3.37 | 3.37 | -10.23 | -75.22 | 3.37 | 47 | 1,542,533 | 5,198,336.21 |
| ENAMELWA | 17.55 | 17.55 | 19.30 | 19.30 | 19.30 | 3.30 | 20.63 | 19.05 | 10 | 178,924 | 3,408,752.70 |
| ETERNA | 13.60 | 13.60 | 13.60 | 6.20 | 83.78 | 13.18 | 61 | 1,002,370 | 13,209,821.15 | ||
| ETI | 16.00 | 16.00 | 16.00 | 9.20 | 135.29 | 16.10 | 18 | 110,023 | 1,771,311.40 | ||
| ETRANZACT | 7.40 | 7.40 | 7.40 | -1.50 | -16.85 | 7.00 | 12 | 138,135 | 966,816.70 | ||
| FBNH | 19.20 | 19.20 | 19.50 | 19.00 | 19.00 | 3.40 | 21.79 | 19.33 | 130 | 9,169,558 | 177,255,680.50 |
| FCMB | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | -25.25 | -78.91 | 6.78 | 80 | 5,264,878 | 35,702,489.55 |
| FIDELITYBK | 8.90 | 8.90 | 9.00 | 8.90 | 8.90 | 7.18 | 417.44 | 8.95 | 125 | 17,787,208 | 159,266,282.05 |
| FIDSON | 15.60 | 15.60 | 15.75 | 15.75 | 15.75 | -383.25 | -96.05 | 15.72 | 16 | 167,808 | 2,638,670.50 |
| FLOURMILL | 32.00 | 32.00 | 32.00 | 15.30 | 91.62 | 31.10 | 32 | 76,651 | 2,383,577.35 | ||
| FTNCOCOA | 1.72 | 1.72 | 1.83 | 1.72 | 1.83 | -36.37 | -95.21 | 1.79 | 35 | 860,564 | 1,536,672.58 |
| GEREGU | 399.00 | 399.00 | 399.00 | 398.71 | 137486.21 | 376.45 | 22 | 9,633 | 3,626,300.00 | ||
| GLAXOSMITH | 16.70 | 16.70 | 16.70 | -48.30 | -74.31 | 16.74 | 11 | 54,366 | 909,887.45 | ||
| GTCO | 38.20 | 38.20 | 38.95 | 38.15 | 38.95 | 35.79 | 1132.59 | 38.39 | 258 | 4,632,679 | 177,843,723.25 |
| GUINEAINS | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | -4.41 | -93.43 | 0.31 | 37 | 7,333,605 | 2,273,300.65 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 56.50 | 664.71 | 60.41 | 35 | 123,582 | 7,465,752.25 | ||
| HONYFLOUR | 3.16 | 3.16 | 3.23 | 3.15 | 3.23 | 2.01 | 164.75 | 3.20 | 40 | 1,442,987 | 4,611,141.57 |
| IKEJAHOTEL | 4.72 | 4.72 | 4.66 | 4.26 | 4.66 | 0.41 | 9.65 | 4.48 | 27 | 505,296 | 2,261,595.25 |
| IMG | 8.50 | 8.50 | 8.50 | 6.88 | 424.69 | 9.30 | 3 | 708 | 6,584.40 | ||
| INFINITY | 1.22 | 1.22 | 1.34 | 1.26 | 1.34 | -0.35 | -20.71 | 1.27 | 2 | 601,000 | 765,340.00 |
| INTBREW | 4.25 | 4.25 | 4.25 | -30.55 | -87.79 | 4.29 | 38 | 409,995 | 1,758,268.50 | ||
| JAIZBANK | 1.62 | 1.62 | 1.66 | 1.60 | 1.62 | -0.08 | -4.71 | 1.62 | 127 | 7,856,735 | 12,708,943.52 |
| JAPAULGOLD | 1.69 | 1.69 | 1.69 | 1.67 | 1.68 | -0.23 | -12.04 | 1.68 | 157 | 11,094,969 | 18,609,534.54 |
| JBERGER | 34.80 | 34.80 | 34.80 | 31.72 | 1029.87 | 33.36 | 18 | 10,738 | 358,202.25 | ||
| JOHNHOLT | 1.70 | 1.70 | 1.70 | 0.85 | 100.00 | 1.73 | 6 | 26,195 | 45,317.35 | ||
| LASACO | 1.91 | 1.91 | 1.93 | 1.93 | 1.93 | 0.13 | 7.22 | 1.93 | 15 | 949,400 | 1,829,148.32 |
| LEARNAFRCA | 3.08 | 3.08 | 3.10 | 3.10 | 3.10 | -1.49 | -32.46 | 3.12 | 16 | 497,557 | 1,552,063.32 |
| LINKASSURE | 0.85 | 0.85 | 0.86 | 0.85 | 0.85 | -4.15 | -83.00 | 0.85 | 6 | 765,700 | 651,834.00 |
| LIVESTOCK | 1.80 | 1.80 | 1.86 | 1.80 | 1.80 | 1.22 | 210.34 | 1.81 | 23 | 1,062,014 | 1,926,995.30 |
| MANSARD | 4.59 | 4.59 | 4.55 | 4.45 | 4.55 | 1.28 | 39.14 | 4.50 | 44 | 1,669,267 | 7,516,742.65 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 2.45 | 96.08 | 5.00 | 17 | 144,469 | 722,527.80 | ||
| MBENEFIT | 0.58 | 0.58 | 0.60 | 0.53 | 0.60 | -109.35 | -99.45 | 0.55 | 53 | 17,273,409 | 9,517,357.72 |
| MEYER | 3.27 | 3.27 | 3.27 | -1.54 | -32.02 | 3.59 | 3 | 11,335 | 40,692.65 | ||
| MORISON | 2.55 | 2.55 | 2.55 | -21.95 | -89.59 | 2.80 | 1 | 1,392 | 3,897.60 | ||
| MRS | 109.95 | 109.95 | 109.95 | 52.95 | 92.89 | 99.00 | 15 | 87,736 | 8,685,864.00 | ||
| MTNN | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 199.00 | 510.26 | 237.68 | 207 | 1,128,254 | 268,163,789.80 |
| MULTIVERSE | 4.81 | 4.81 | 5.29 | 5.29 | 5.29 | 3.44 | 185.95 | 5.29 | 31 | 1,121,609 | 5,929,966.61 |
| NAHCO | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 18.40 | 306.67 | 24.32 | 46 | 394,471 | 9,591,812.15 |
| NASCON | 57.00 | 57.00 | 57.00 | -993.00 | -94.57 | 55.31 | 49 | 130,329 | 7,208,737.15 | ||
| NB | 39.00 | 39.00 | 39.00 | 38.50 | 39.00 | 16.40 | 72.57 | 38.74 | 52 | 650,941 | 25,217,003.70 |
| NEIMETH | 1.85 | 1.85 | 2.03 | 2.03 | 2.03 | -106.37 | -98.13 | 2.03 | 64 | 4,032,235 | 8,185,437.05 |
| NEM | 6.00 | 6.00 | 6.00 | -22.85 | -79.20 | 5.90 | 4 | 97,540 | 575,536.00 | ||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 1047.81 | 47845.21 | 1055.09 | 38 | 8,994 | 9,489,460.70 | ||
| NGXGROUP | 22.60 | 22.60 | 22.60 | 22.14 | 4813.04 | 22.15 | 25 | 92,312 | 2,044,814.20 | ||
| NIDF | 108.40 | 108.40 | 108.40 | 96.65 | 822.55 | 110.03 | 5 | 93,584 | 10,296,714.00 | ||
| NNFM | 28.85 | 28.85 | 28.85 | -211.15 | -87.98 | 30.43 | 68 | 475,472 | 14,468,714.00 | ||
| NPFMCRFBK | 2.19 | 2.19 | 2.11 | 2.10 | 2.10 | 1.01 | 92.66 | 2.10 | 52 | 4,223,215 | 8,869,251.50 |
| NSLTECH | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | -184.50 | -99.73 | 0.50 | 9 | 1,842,000 | 921,000.00 |
| OANDO | 11.75 | 11.75 | 12.00 | 11.65 | 12.00 | 11.51 | 2348.98 | 11.81 | 211 | 5,255,289 | 62,041,201.05 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 217.00 | 943.48 | 239.93 | 44 | 58,387 | 14,008,894.20 | ||
| OMATEK | 1.09 | 1.09 | 1.07 | 0.99 | 0.99 | -2.01 | -67.00 | 1.00 | 144 | 15,828,684 | 15,757,919.44 |
| PRESCO | 185.00 | 185.00 | 185.00 | 184.61 | 47335.90 | 184.95 | 81 | 1,484,098 | 274,478,767.00 | ||
| PRESTIGE | 0.49 | 0.49 | 0.49 | -0.13 | -20.97 | 0.50 | 10 | 80,804 | 40,772.92 | ||
| PZ | 23.00 | 23.00 | 23.00 | 22.34 | 3384.85 | 22.77 | 30 | 156,392 | 3,560,493.75 | ||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 1.77 | 143.90 | 3.00 | 25 | 318,270 | 954,965.30 | ||
| REGALINS | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -24.96 | -98.46 | 0.39 | 14 | 911,100 | 354,793.00 |
| ROYALEX | 0.62 | 0.62 | 0.68 | 0.65 | 0.66 | 0.30 | 83.33 | 0.66 | 60 | 11,099,010 | 7,368,016.38 |
| RTBRISCOE | 0.66 | 0.66 | 0.72 | 0.69 | 0.72 | -64.28 | -98.89 | 0.72 | 65 | 6,086,770 | 4,360,153.19 |
| SCOA | 1.23 | 1.23 | 1.23 | -2.41 | -66.21 | 1.20 | 4 | 13,135 | 15,727.72 | ||
| SEPLAT | 2100.10 | 2100.10 | 2100.10 | 2099.10 | 209910.00 | 2209.25 | 30 | 18,001 | 39,768,712.50 | ||
| SFSREIT | 92.15 | 92.15 | 92.15 | 91.67 | 19097.92 | 96.90 | 2 | 5,100 | 494,215.00 | ||
| SKYAVN | 25.35 | 25.35 | 25.35 | 21.60 | 576.00 | 22.86 | 5 | 29,500 | 674,375.00 | ||
| SOVRENINS | 0.36 | 0.39 | 0.39 | 0.39 | 0.39 | -384.61 | -99.90 | 0.39 | 23 | 4,090,497 | 1,595,293.83 |
| STANBIC | 65.00 | 65.00 | 65.00 | 20.60 | 46.40 | 62.67 | 52 | 95,341 | 5,974,721.30 | ||
| STERLINGNG | 3.64 | 3.64 | 3.64 | 3.50 | 3.50 | -2.65 | -43.09 | 3.56 | 74 | 2,342,920 | 8,343,551.16 |
| SUNUASSUR | 1.00 | 1.00 | 1.03 | 1.03 | 1.03 | -0.02 | -1.90 | 1.02 | 14 | 294,818 | 299,433.11 |
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.45 | 0.48 | -1.90 | -79.83 | 0.47 | 38 | 2,776,175 | 1,318,206.37 |
| THOMASWY | 3.75 | 3.75 | 3.75 | 3.74 | 3.74 | -14.16 | -79.11 | 3.70 | 23 | 530,977 | 1,962,615.25 |
| TOTAL | 385.00 | 385.00 | 385.00 | 368.05 | 2171.39 | 346.70 | 23 | 3,529 | 1,223,502.90 | ||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 29.60 | 200.00 | 39.97 | 7 | 19,750 | 789,447.29 | ||
| TRANSCORP | 6.15 | 6.15 | 6.17 | 6.13 | 6.17 | -1.93 | -23.83 | 6.15 | 124 | 7,425,208 | 45,651,609.36 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | -0.49 | -31.82 | 0.95 | 1 | 20,000 | 19,000.00 | ||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 2.14 | 891.67 | 2.15 | 4 | 9,304 | 20,003.60 | ||
| UACN | 17.90 | 17.90 | 17.90 | 16.55 | 1225.93 | 16.25 | 34 | 317,931 | 5,167,213.15 | ||
| UBA | 20.75 | 20.75 | 20.80 | 20.65 | 20.75 | 18.15 | 698.08 | 20.73 | 218 | 7,741,784 | 160,491,462.90 |
| UCAP | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | 16.43 | 4440.54 | 16.83 | 88 | 1,904,270 | 32,039,466.75 |
| UNILEVER | 14.80 | 14.80 | 14.95 | 14.30 | 14.30 | -188.60 | -92.95 | 14.58 | 71 | 1,098,027 | 16,008,230.35 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | -14.80 | -64.63 | 8.50 | 1 | 10,500 | 89,250.00 | ||
| UNITYBNK | 1.54 | 1.55 | 1.69 | 1.55 | 1.69 | 0.89 | 111.25 | 1.68 | 119 | 24,044,671 | 40,345,270.09 |
| UNIVINSURE | 0.24 | 0.24 | 0.26 | 0.24 | 0.26 | -4.92 | -94.98 | 0.26 | 139 | 164,299,663 | 41,980,158.45 |
| UPDC | 1.35 | 1.35 | 1.40 | 1.35 | 1.35 | -15.90 | -92.17 | 1.38 | 32 | 3,048,537 | 4,198,460.14 |
| UPDCREIT | 4.15 | 4.15 | 4.55 | 4.05 | 4.50 | -323.50 | -98.63 | 4.30 | 56 | 1,893,347 | 8,138,194.55 |
| UPL | 2.60 | 2.60 | 2.60 | -16.60 | -86.46 | 2.48 | 7 | 153,547 | 380,663.85 | ||
| VERITASKAP | 0.37 | 0.37 | 0.40 | 0.36 | 0.40 | -237.60 | -99.83 | 0.40 | 209 | 77,128,996 | 30,521,377.23 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -1897.20 | -90.34 | 202.90 | 4 | 1,000,030 | 202,906,369.00 |
| VITAFOAM | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | 1.75 | 8.43 | 22.49 | 38 | 2,214,254 | 49,803,168.75 |
| WAPCO | 29.50 | 29.50 | 29.70 | 29.50 | 29.50 | 0.00 | 0.00 | 29.55 | 68 | 1,212,181 | 35,823,616.25 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -32.60 | -97.60 | 0.80 | 21 | 1,320,473 | 1,054,132.55 |
| WEMABANK | 5.18 | 5.18 | 5.19 | 5.16 | 5.19 | -86.96 | -94.37 | 5.11 | 70 | 3,224,226 | 16,486,314.25 |
| ZENITHBANK | 33.40 | 33.40 | 33.60 | 33.50 | 33.50 | 29.35 | 707.23 | 33.51 | 406 | 20,713,637 | 694,173,300.50 |
| TOTAL TRANSACTION (115) | 6,340 | 547,956,871 | 3,401,335,384.59 |
