| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.80 | 5 | 61,298 | 110,065.00 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.38 | 10 | 242,450 | 93,317.43 | |||
| ACADEMY | 1.43 | 1.43 | 1.56 | 1.48 | 1.56 | 0.13 | 9.09 | 1.52 | 23 | 944,078 | 1,437,709.44 |
| ACCESSCORP | 10.35 | 10.35 | 10.50 | 10.00 | 10.00 | -0.35 | -3.38 | 10.16 | 1062 | 1,231,905,952 | 12,510,837,727.80 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.35 | 51 | 684,198 | 3,663,414.60 | |||
| AIICO | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 | -3.45 | 0.56 | 26 | 701,999 | 393,286.00 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1227.11 | 85 | 131,598 | 161,485,527.50 | |||
| ARDOVA | 16.75 | 16.75 | 16.75 | 0.00 | 15.21 | 34 | 380,733 | 5,789,056.20 | |||
| BERGER | 7.65 | 7.65 | 7.10 | 7.10 | 7.10 | -0.55 | -7.19 | 7.28 | 26 | 323,391 | 2,353,699.15 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.95 | 4 | 20,111 | 763,208.65 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 19 | 20,270 | 1,785,787.00 | |||
| BUAFOODS | 102.00 | 102.00 | 108.00 | 108.00 | 108.00 | 6.00 | 5.88 | 102.02 | 55 | 448,292 | 45,734,018.45 |
| CADBURY | 11.20 | 12.30 | 12.30 | 12.30 | 12.30 | 1.10 | 9.82 | 12.30 | 27 | 462,573 | 5,689,647.90 |
| CAP | 18.50 | 18.50 | 18.50 | 0.00 | 17.90 | 32 | 263,380 | 4,715,148.15 | |||
| CAVERTON | 1.06 | 1.06 | 1.06 | 0.00 | 1.05 | 6 | 58,300 | 61,323.40 | |||
| CHAMPION | 4.84 | 4.84 | 4.84 | 0.00 | 4.37 | 43 | 874,495 | 3,819,519.20 | |||
| CHAMS | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 23 | 3,575,870 | 925,476.20 |
| CHIPLC | 0.68 | 0.68 | 0.69 | 0.69 | 0.69 | 0.01 | 1.47 | 0.69 | 8 | 1,003,941 | 692,676.08 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 2,500 | 8,975.00 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.74 | 22 | 82,230 | 3,349,919.00 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.68 | 2 | 11,050 | 7,514.00 | |||
| COURTVILLE | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 | -4.55 | 0.43 | 4 | 120,002 | 51,000.90 |
| CUSTODIAN | 5.70 | 5.70 | 5.70 | 0.00 | 6.05 | 34 | 1,470,975 | 8,901,349.95 | |||
| CUTIX | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 24 | 738,967 | 1,848,242.70 |
| CWG | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.96 | 1 | 100,000 | 96,000.00 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 268.17 | 99 | 411,020 | 110,223,305.10 |
| DANGSUGAR | 18.35 | 18.35 | 18.50 | 17.40 | 18.45 | 0.10 | 0.54 | 18.22 | 159 | 5,296,930 | 96,483,995.00 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.50 | 1 | 10 | 165.00 | |||
| ETERNA | 5.90 | 5.90 | 6.35 | 6.20 | 6.20 | 0.30 | 5.08 | 6.11 | 36 | 793,383 | 4,848,105.50 |
| ETI | 11.00 | 11.00 | 11.00 | 0.00 | 11.04 | 29 | 225,147 | 2,485,270.15 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.61 | 2 | 16,719 | 60,348.40 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 101 | 2,576,497 | 28,351,464.20 |
| FCMB | 4.15 | 4.15 | 4.20 | 3.88 | 4.20 | 0.05 | 1.20 | 4.12 | 85 | 3,558,724 | 14,668,171.61 |
| FIDELITYBK | 5.26 | 5.26 | 5.45 | 5.20 | 5.20 | -0.06 | -1.14 | 5.27 | 164 | 24,967,440 | 131,583,460.64 |
| FIDSON | 8.50 | 8.50 | 9.29 | 8.52 | 9.29 | 0.79 | 9.29 | 8.83 | 32 | 671,854 | 5,933,858.03 |
| FLOURMILL | 29.70 | 29.70 | 29.70 | 0.00 | 30.96 | 60 | 306,311 | 9,483,433.15 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.34 | 0.30 | 0.30 | -0.01 | -3.23 | 0.32 | 17 | 1,767,500 | 565,750.02 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 293.18 | 14 | 1,922 | 563,498.40 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 0.00 | 6.45 | 21 | 116,763 | 753,528.30 | |||
| GTCO | 25.00 | 25.00 | 25.00 | 24.85 | 24.90 | -0.10 | -0.40 | 24.93 | 348 | 15,062,970 | 375,535,908.50 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.96 | 37 | 48,683 | 3,113,678.70 | |||
| HONYFLOUR | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 3.08 | 39 | 3,671,817 | 11,309,196.36 |
| IKEJAHOTEL | 1.65 | 1.65 | 1.81 | 1.50 | 1.61 | -0.04 | -2.42 | 1.71 | 65 | 3,064,918 | 5,245,051.78 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.85 | 3 | 620 | 4,244.00 | |||
| INTBREW | 4.80 | 4.80 | 4.70 | 4.45 | 4.70 | -0.10 | -2.08 | 4.65 | 26 | 1,086,288 | 5,055,238.55 |
| INTENEGINS | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -0.13 | -9.49 | 1.26 | 10 | 263,362 | 331,744.34 |
| JAIZBANK | 0.89 | 0.89 | 0.96 | 0.90 | 0.90 | 0.01 | 1.12 | 0.93 | 37 | 4,746,684 | 4,419,620.27 |
| JAPAULGOLD | 0.36 | 0.39 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00 | 0.38 | 107 | 45,393,952 | 17,279,832.65 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 28.00 | 22 | 60,849 | 1,703,929.25 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.74 | 4 | 33,089 | 57,574.86 | |||
| LASACO | 1.19 | 1.19 | 1.20 | 1.13 | 1.13 | -0.06 | -5.04 | 1.16 | 39 | 3,423,758 | 3,958,719.20 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 3 | 40,224 | 97,342.08 | |||
| LINKASSURE | 0.44 | 0.44 | 0.45 | 0.42 | 0.45 | 0.01 | 2.27 | 0.43 | 5 | 656,050 | 281,541.00 |
| LIVESTOCK | 1.10 | 1.10 | 1.20 | 1.15 | 1.15 | 0.05 | 4.55 | 1.17 | 38 | 2,597,965 | 3,039,345.25 |
| MANSARD | 2.36 | 2.36 | 2.49 | 2.38 | 2.45 | 0.09 | 3.81 | 2.44 | 59 | 2,199,334 | 5,370,918.34 |
| MAYBAKER | 4.15 | 4.15 | 4.15 | 0.00 | 4.05 | 18 | 44,787 | 181,555.82 | |||
| MBENEFIT | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 15 | 814,383 | 261,268.77 |
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.20 | 5 | 47,401 | 104,092.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 2 | 23,161 | 45,444.76 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 27.06 | 25 | 155,617 | 4,210,799.00 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 227.41 | 280 | 305,227 | 69,412,207.70 | |||
| MULTIVERSE | 2.50 | 2.50 | 2.67 | 2.67 | 2.67 | 0.17 | 6.80 | 2.68 | 12 | 299,056 | 801,900.96 |
| NAHCO | 11.80 | 11.80 | 12.00 | 11.80 | 11.95 | 0.15 | 1.27 | 11.89 | 94 | 2,540,665 | 30,215,267.95 |
| NASCON | 14.00 | 14.00 | 14.30 | 14.30 | 14.30 | 0.30 | 2.14 | 14.15 | 30 | 257,478 | 3,643,308.70 |
| NB | 36.50 | 36.50 | 34.00 | 32.85 | 32.85 | -3.65 | -10.00 | 33.75 | 165 | 1,538,304 | 51,917,337.95 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 1.92 | 2 | 10,236 | 19,649.88 | |||
| NEIMETH | 1.26 | 1.26 | 1.38 | 1.31 | 1.38 | 0.12 | 9.52 | 1.34 | 13 | 788,112 | 1,059,467.03 |
| NEM | 4.21 | 4.21 | 4.21 | 0.00 | 3.97 | 11 | 55,810 | 221,592.60 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1008.27 | 55 | 41,662 | 42,006,577.70 | |||
| NGXGROUP | 26.50 | 26.50 | 26.50 | 0.00 | 25.82 | 3 | 1,900 | 49,050.00 | |||
| NNFM | 13.10 | 13.10 | 13.10 | 0.00 | 11.93 | 7 | 10,715 | 127,832.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.78 | 9 | 16,714 | 29,804.20 | |||
| OANDO | 5.75 | 5.75 | 5.70 | 5.65 | 5.70 | -0.05 | -0.87 | 5.67 | 147 | 8,949,150 | 50,758,010.28 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 181.22 | 50 | 69,438 | 12,583,797.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 144.57 | 24 | 38,743 | 5,601,180.50 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.00 | 0.39 | 2 | 10,628 | 4,144.92 | |||
| PZ | 12.05 | 12.05 | 13.25 | 12.95 | 12.95 | 0.90 | 7.47 | 13.01 | 70 | 2,304,847 | 29,982,653.25 |
| REDSTAREX | 2.80 | 2.80 | 2.55 | 2.54 | 2.55 | -0.25 | -8.93 | 2.55 | 15 | 456,250 | 1,161,606.35 |
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 4 | 1,010,000 | 292,900.00 |
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.56 | 0.62 | 0.00 | 0.00 | 0.57 | 9 | 2,390,228 | 1,359,556.80 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.26 | 6 | 126,092 | 32,631.10 | |||
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 1 | 375 | 337.50 | |||
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1149.48 | 31 | 142,549 | 163,857,887.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 5 | 17,928 | 1,344,656.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.70 | 1 | 5,000 | 28,500.00 | |||
| SOVRENINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 2 | 1,000,300 | 300,090.00 |
| STANBIC | 37.00 | 37.00 | 37.20 | 37.20 | 37.20 | 0.20 | 0.54 | 37.22 | 45 | 2,107,975 | 78,455,800.80 |
| STERLINGNG | 1.68 | 1.68 | 1.65 | 1.55 | 1.63 | -0.05 | -2.98 | 1.61 | 63 | 7,155,142 | 11,541,825.14 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.18 | 2 | 10,096 | 11,932.88 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 221.43 | 40 | 15,662 | 3,468,024.10 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 7.07 | 22 | 16,296 | 115,192.30 | |||
| TRANSCORP | 2.95 | 3.24 | 3.24 | 2.95 | 3.12 | 0.17 | 5.76 | 3.15 | 1377 | 873,594,710 | 2,750,196,073.05 |
| UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 38 | 865,965 | 6,930,688.50 |
| UBA | 7.90 | 7.90 | 7.90 | 7.80 | 7.85 | -0.05 | -0.63 | 7.87 | 260 | 26,169,506 | 205,879,425.10 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.16 | 15 | 228,689 | 1,637,328.10 | |||
| UCAP | 11.75 | 11.75 | 11.85 | 11.75 | 11.75 | 0.00 | 0.00 | 11.83 | 95 | 1,964,956 | 23,253,234.20 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.49 | 37 | 689,786 | 9,302,935.25 |
| UNITYBNK | 0.55 | 0.55 | 0.54 | 0.51 | 0.54 | -0.01 | -1.82 | 0.52 | 20 | 4,897,100 | 2,529,872.91 |
| UPDC | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 18 | 593,042 | 593,787.36 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 15 | 352,828 | 1,111,111.95 |
| UPL | 1.80 | 1.80 | 1.81 | 1.81 | 1.81 | 0.01 | 0.56 | 1.85 | 15 | 212,352 | 392,439.70 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 780,600 | 156,120.00 |
| VITAFOAM | 16.90 | 16.90 | 16.90 | 0.00 | 17.94 | 22 | 64,818 | 1,162,752.00 | |||
| WAPCO | 24.20 | 24.20 | 24.20 | 24.00 | 24.00 | -0.20 | -0.83 | 24.08 | 70 | 2,299,997 | 55,386,383.65 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 16 | 3,549,639 | 1,419,282.03 |
| WEMABANK | 3.72 | 3.72 | 3.72 | 3.69 | 3.72 | 0.00 | 0.00 | 3.71 | 41 | 637,995 | 2,368,695.13 |
| ZENITHBANK | 22.55 | 22.55 | 22.90 | 22.50 | 22.80 | 0.25 | 1.11 | 22.74 | 338 | 16,870,996 | 383,593,516.55 |
| TOTAL TRANSACTION (107) | 6,956 | 2,334,240,342 | 17,618,543,377.15 |
