| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 1.86 | 2 | 400 | 744.60 | |||
| ABCTRANS | 0.68 | 0.68 | 0.74 | 0.71 | 0.74 | 0.06 | 8.82 | 0.72 | 22 | 462,445 | 333,013.30 |
| ACADEMY | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 | -1.69 | 1.82 | 12 | 374,442 | 683,201.18 |
| ACCESSCORP | 15.95 | 15.95 | 15.95 | 15.70 | 15.75 | -0.20 | -1.25 | 15.78 | 456 | 31,088,033 | 490,503,568.65 |
| AFRIPRUD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 7.03 | 41 | 684,958 | 4,812,178.45 |
| AIICO | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.01 | -1.41 | 0.70 | 31 | 2,362,701 | 1,655,400.02 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1454.80 | 43 | 6,426 | 9,348,536.80 | |||
| BERGER | 11.80 | 11.80 | 11.80 | 0.00 | 11.69 | 24 | 91,874 | 1,074,237.70 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 4 | 1,675 | 101,002.50 | |||
| BUACEMENT | 103.40 | 103.40 | 103.40 | 0.00 | 97.71 | 196 | 2,778,231 | 271,452,883.70 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 183.27 | 52 | 608,834 | 111,578,545.30 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 14.07 | 32 | 112,206 | 1,579,122.65 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.03 | 18 | 118,364 | 2,370,762.35 | |||
| CAPHOTEL | 2.75 | 2.75 | 3.02 | 3.02 | 3.02 | 0.27 | 9.82 | 3.02 | 2 | 105,000 | 317,100.00 |
| CAVERTON | 1.49 | 1.49 | 1.63 | 1.50 | 1.59 | 0.10 | 6.71 | 1.56 | 40 | 2,137,594 | 3,333,916.21 |
| CHAMPION | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -0.22 | -6.11 | 3.38 | 27 | 352,340 | 1,190,535.90 |
| CHAMS | 1.28 | 1.28 | 1.40 | 1.38 | 1.40 | 0.12 | 9.38 | 1.40 | 44 | 4,681,521 | 6,546,523.99 |
| CHIPLC | 1.12 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00 | 0.00 | 1.10 | 20 | 945,412 | 1,041,732.40 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.70 | 24 | 24,404 | 1,798,474.50 | |||
| CORNERST | 1.55 | 1.55 | 1.55 | 0.00 | 1.49 | 17 | 231,937 | 346,297.26 | |||
| COURTVILLE | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 3 | 180,000 | 101,400.00 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.25 | 32 | 223,222 | 1,618,216.90 | |||
| CUTIX | 2.39 | 2.39 | 2.39 | 0.00 | 2.31 | 27 | 700,294 | 1,617,184.60 | |||
| CWG | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 8.53 | 26 | 398,061 | 3,395,326.45 |
| DAARCOMM | 0.23 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70 | 0.22 | 14 | 883,100 | 191,857.92 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 305.81 | 143 | 196,702 | 60,153,307.30 | |||
| DANGSUGAR | 58.00 | 58.00 | 58.00 | 0.00 | 57.58 | 256 | 2,189,008 | 126,048,847.50 | |||
| DEAPCAP | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 10 | 1,210,603 | 302,650.75 |
| ELLAHLAKES | 3.97 | 3.97 | 3.97 | 0.00 | 3.60 | 4 | 103,380 | 372,214.80 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 1 | 95 | 1,662.50 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.56 | 69 | 954,993 | 12,953,948.90 | |||
| ETI | 16.00 | 16.00 | 15.15 | 15.15 | 15.15 | -0.85 | -5.31 | 15.17 | 85 | 1,206,692 | 18,304,482.10 |
| ETRANZACT | 9.00 | 9.00 | 9.00 | 0.00 | 8.19 | 11 | 116,219 | 952,131.32 | |||
| FBNH | 16.15 | 16.15 | 16.20 | 16.15 | 16.15 | 0.00 | 0.00 | 16.19 | 154 | 4,491,868 | 72,707,881.55 |
| FCMB | 5.90 | 5.90 | 5.95 | 5.89 | 5.89 | -0.01 | -0.17 | 5.90 | 76 | 3,982,396 | 23,498,868.40 |
| FIDELITYBK | 8.30 | 8.30 | 8.70 | 8.10 | 8.30 | 0.00 | 0.00 | 8.29 | 297 | 53,396,470 | 442,890,188.30 |
| FIDSON | 14.85 | 14.85 | 15.19 | 15.19 | 15.19 | 0.34 | 2.29 | 14.51 | 32 | 660,186 | 9,580,892.90 |
| FLOURMILL | 32.80 | 32.80 | 32.25 | 32.25 | 32.25 | -0.55 | -1.68 | 32.30 | 94 | 743,288 | 24,006,008.90 |
| FTNCOCOA | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.67 | 20 | 433,933 | 724,557.17 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 47 | 519,395 | 158,727,360.00 | |||
| GLAXOSMITH | 11.30 | 11.30 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00 | 11.32 | 49 | 1,546,786 | 17,512,794.40 |
| GTCO | 35.90 | 35.90 | 35.75 | 35.65 | 35.65 | -0.25 | -0.70 | 35.65 | 218 | 6,791,585 | 242,098,430.00 |
| GUINEAINS | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.22 | 14 | 2,162,497 | 467,847.17 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.09 | 29 | 97,104 | 5,931,931.80 | |||
| HONYFLOUR | 3.12 | 3.12 | 3.20 | 3.13 | 3.13 | 0.01 | 0.32 | 3.15 | 46 | 1,472,264 | 4,643,153.41 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 2.95 | 12 | 196,078 | 577,648.25 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.53 | 2 | 3,058 | 26,095.90 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.43 | 14 | 166,367 | 736,369.40 | |||
| JAIZBANK | 1.60 | 1.60 | 1.60 | 1.50 | 1.50 | -0.10 | -6.25 | 1.54 | 103 | 8,523,624 | 13,130,924.15 |
| JAPAULGOLD | 0.97 | 0.97 | 0.97 | 0.95 | 0.95 | -0.02 | -2.06 | 0.96 | 84 | 8,613,821 | 8,229,184.18 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 31.64 | 16 | 24,488 | 774,804.90 | |||
| JOHNHOLT | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | -0.16 | -10.00 | 1.50 | 22 | 199,032 | 297,913.70 |
| LASACO | 1.97 | 1.97 | 1.97 | 1.90 | 1.97 | 0.00 | 0.00 | 1.91 | 26 | 1,117,945 | 2,133,037.73 |
| LEARNAFRCA | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -0.15 | -4.69 | 3.07 | 16 | 301,123 | 923,464.41 |
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.75 | 11 | 125,250 | 93,450.00 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 19 | 597,834 | 1,105,844.24 |
| MANSARD | 4.05 | 4.05 | 4.05 | 4.00 | 4.05 | 0.00 | 0.00 | 4.04 | 47 | 2,865,258 | 11,577,085.24 |
| MAYBAKER | 5.10 | 5.10 | 5.10 | 0.00 | 5.33 | 20 | 148,640 | 792,076.28 | |||
| MBENEFIT | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 15 | 153,970 | 66,516.58 | |||
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.77 | 4 | 910 | 2,520.40 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.50 | 3 | 4,500 | 11,260.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 101.97 | 17 | 13,177 | 1,343,688.50 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 250.89 | 246 | 342,861 | 86,019,013.80 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.73 | 8 | 45,657 | 124,849.27 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 23.78 | 79 | 832,059 | 19,786,573.60 | |||
| NASCON | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.29 | 56 | 691,448 | 36,159,078.75 |
| NB | 42.00 | 42.00 | 42.00 | 0.00 | 39.17 | 89 | 813,309 | 31,857,952.60 | |||
| NEIMETH | 1.55 | 1.55 | 1.66 | 1.60 | 1.66 | 0.11 | 7.10 | 1.63 | 21 | 462,991 | 754,128.69 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 4.93 | 20 | 119,977 | 590,995.97 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1014.04 | 80 | 54,052 | 54,811,119.30 | |||
| NGXGROUP | 22.55 | 22.55 | 22.65 | 22.50 | 22.50 | -0.05 | -0.22 | 22.56 | 35 | 1,569,659 | 35,409,215.35 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 117.00 | 33 | 56,561 | 6,617,576.40 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.99 | 7 | 32,681 | 489,975.00 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.88 | 16 | 96,667 | 181,747.05 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00 | 0.28 | 7 | 569,050 | 157,485.00 |
| OANDO | 9.20 | 9.20 | 10.10 | 9.35 | 9.90 | 0.70 | 7.61 | 9.83 | 379 | 13,564,752 | 133,363,796.20 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 236.71 | 78 | 1,024,129 | 242,417,037.00 | |||
| OMATEK | 0.45 | 0.45 | 0.48 | 0.44 | 0.48 | 0.03 | 6.67 | 0.46 | 21 | 1,008,521 | 459,394.78 |
| PRESCO | 201.20 | 201.20 | 182.00 | 182.00 | 182.00 | -19.20 | -9.54 | 181.73 | 42 | 451,827 | 82,111,844.40 |
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 16 | 311,396 | 140,623.30 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.81 | 54 | 1,718,319 | 35,758,312.80 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 3.02 | 6 | 3,284 | 9,903.30 | |||
| REGALINS | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 | -5.41 | 0.35 | 3 | 400,000 | 140,050.00 |
| ROYALEX | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02 | -4.00 | 0.49 | 14 | 420,092 | 206,626.62 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 10 | 110,695 | 57,561.40 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.17 | 2 | 360 | 421.40 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1815.01 | 102 | 2,121,131 | 3,849,876,808.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 3 | 45 | 4,560.75 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.35 | 1 | 35 | 817.25 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 13 | 170,161 | 65,927.29 | |||
| STANBIC | 80.00 | 80.00 | 80.00 | 0.00 | 74.42 | 28 | 10,936 | 813,877.45 | |||
| STERLINGNG | 3.43 | 3.43 | 3.50 | 3.35 | 3.40 | -0.03 | -0.87 | 3.40 | 95 | 2,206,804 | 7,507,150.86 |
| SUNUASSUR | 1.04 | 1.04 | 1.04 | 0.00 | 1.02 | 10 | 200,585 | 205,025.20 | |||
| TANTALIZER | 0.29 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 10 | 2,374,490 | 691,157.00 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 1.97 | 4 | 23,204 | 45,787.56 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 372.40 | 26 | 33,165 | 12,350,661.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 900 | 2,304.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.44 | 10 | 1,650 | 66,718.22 | |||
| TRANSCORP | 6.10 | 6.10 | 6.10 | 6.06 | 6.10 | 0.00 | 0.00 | 6.09 | 183 | 6,477,167 | 39,428,779.78 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.36 | 4 | 1,925 | 4,548.71 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.52 | 30 | 136,953 | 1,440,225.80 | |||
| UBA | 17.20 | 17.20 | 17.20 | 17.15 | 17.15 | -0.05 | -0.29 | 17.17 | 386 | 26,772,286 | 459,677,066.10 |
| UBN | 6.80 | 6.80 | 7.00 | 6.60 | 6.60 | -0.20 | -2.94 | 6.87 | 27 | 990,407 | 6,808,309.45 |
| UCAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.84 | 73 | 640,275 | 10,784,424.00 | |||
| UNILEVER | 13.85 | 13.85 | 13.30 | 13.25 | 13.25 | -0.60 | -4.33 | 13.29 | 82 | 4,300,410 | 57,134,806.20 |
| UNITYBNK | 0.96 | 0.96 | 0.98 | 0.98 | 0.98 | 0.02 | 2.08 | 0.99 | 30 | 426,194 | 420,230.27 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 31 | 8,925,245 | 2,131,978.80 |
| UPDC | 1.37 | 1.37 | 1.30 | 1.26 | 1.30 | -0.07 | -5.11 | 1.28 | 25 | 1,218,263 | 1,555,714.80 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 3.51 | 21 | 161,099 | 565,337.15 | |||
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.15 | 1 | 1,140 | 2,451.00 | |||
| VERITASKAP | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 9 | 2,884,114 | 721,131.14 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 266.51 | 88 | 39,528 | 10,534,412.80 | |||
| VITAFOAM | 23.30 | 23.30 | 23.30 | 0.00 | 21.66 | 14 | 15,424 | 334,103.70 | |||
| WAPCO | 29.55 | 29.55 | 29.55 | 0.00 | 30.07 | 57 | 309,288 | 9,301,832.85 | |||
| WAPIC | 0.64 | 0.64 | 0.70 | 0.61 | 0.61 | -0.03 | -4.69 | 0.67 | 45 | 1,950,882 | 1,311,878.28 |
| WEMABANK | 4.75 | 4.75 | 4.79 | 4.79 | 4.79 | 0.04 | 0.84 | 4.71 | 76 | 3,961,493 | 18,667,582.54 |
| ZENITHBANK | 31.95 | 31.95 | 31.95 | 31.55 | 31.80 | -0.15 | -0.47 | 31.86 | 385 | 11,266,888 | 358,983,891.05 |
| TOTAL TRANSACTION (117) | 6,487 | 257,206,447 | 7,799,757,587.74 |
