| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.20 | 7 | 100,410 | 220,834.81 | |||
| ABCTRANS | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 14 | 198,513 | 144,195.36 | |||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.74 | 2 | 19 | 33.03 | |||
| ACCESSCORP | 16.15 | 16.15 | 16.95 | 16.75 | 16.95 | 0.80 | 4.95 | 16.82 | 480 | 33,319,637 | 560,388,911.40 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.99 | 41 | 898,482 | 6,276,116.45 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.68 | 0.70 | 0.03 | 4.48 | 0.70 | 28 | 1,564,506 | 1,091,497.20 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1540.10 | 15 | 3,332 | 5,131,613.20 | |||
| BERGER | 11.80 | 11.80 | 11.80 | 0.00 | 11.93 | 15 | 25,222 | 300,962.20 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 5 | 19,714 | 1,188,754.20 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 97.33 | 83 | 209,792 | 20,420,027.55 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 195.31 | 24 | 4,071 | 795,091.40 | |||
| CADBURY | 14.00 | 14.00 | 14.00 | 0.00 | 13.98 | 48 | 159,851 | 2,234,972.60 | |||
| CAP | 20.15 | 20.15 | 21.20 | 19.85 | 21.20 | 1.05 | 5.21 | 20.73 | 40 | 856,794 | 17,762,012.90 |
| CAVERTON | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 21 | 982,181 | 1,376,613.65 |
| CHAMPION | 3.38 | 3.38 | 3.71 | 3.20 | 3.71 | 0.33 | 9.76 | 3.49 | 32 | 2,225,800 | 7,762,793.58 |
| CHAMS | 1.35 | 1.35 | 1.40 | 1.39 | 1.39 | 0.04 | 2.96 | 1.40 | 52 | 5,947,813 | 8,297,720.10 |
| CHIPLC | 1.23 | 1.23 | 1.22 | 1.11 | 1.22 | -0.01 | -0.81 | 1.15 | 29 | 4,282,395 | 4,929,090.19 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.49 | 11 | 122,697 | 427,799.67 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 72.82 | 29 | 10,820 | 787,882.05 | |||
| CORNERST | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.05 | -3.33 | 1.45 | 13 | 1,535,000 | 2,227,128.75 |
| CUSTODIAN | 7.00 | 7.00 | 7.05 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 61 | 2,502,758 | 17,372,849.45 |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.29 | 41 | 673,196 | 1,541,759.92 |
| CWG | 8.65 | 8.65 | 9.50 | 7.90 | 9.50 | 0.85 | 9.83 | 8.33 | 58 | 2,020,008 | 16,830,901.73 |
| DAARCOMM | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 29 | 7,283,910 | 1,531,771.10 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 307.92 | 99 | 168,192 | 51,790,114.90 | |||
| DANGSUGAR | 62.60 | 62.60 | 65.00 | 62.60 | 65.00 | 2.40 | 3.83 | 63.85 | 315 | 5,145,372 | 328,551,497.85 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 8 | 54,258 | 13,564.50 | |||
| ELLAHLAKES | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -0.35 | -8.05 | 4.00 | 11 | 374,233 | 1,497,103.35 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 1 | 5 | 87.50 | |||
| ETERNA | 13.70 | 13.70 | 13.85 | 12.90 | 13.85 | 0.15 | 1.09 | 13.50 | 57 | 453,699 | 6,124,287.60 |
| ETI | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | -0.20 | -1.30 | 15.16 | 27 | 1,222,238 | 18,527,369.15 |
| ETRANZACT | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -0.60 | -6.67 | 8.40 | 20 | 44,069,405 | 370,152,481.00 |
| FBNH | 16.10 | 16.10 | 16.20 | 16.05 | 16.10 | 0.00 | 0.00 | 16.10 | 160 | 4,545,495 | 73,182,429.85 |
| FCMB | 5.91 | 5.91 | 6.01 | 6.00 | 6.00 | 0.09 | 1.52 | 6.00 | 140 | 19,645,600 | 117,870,250.30 |
| FIDELITYBK | 8.05 | 8.05 | 8.45 | 8.20 | 8.45 | 0.40 | 4.97 | 8.24 | 178 | 31,200,462 | 257,179,033.25 |
| FIDSON | 15.19 | 15.19 | 14.60 | 14.40 | 14.60 | -0.59 | -3.88 | 14.40 | 33 | 446,521 | 6,428,482.57 |
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.41 | 73 | 366,105 | 11,134,617.75 | |||
| FTNCOCOA | 1.64 | 1.64 | 1.78 | 1.65 | 1.75 | 0.11 | 6.71 | 1.74 | 34 | 2,698,223 | 4,704,553.28 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.34 | 22 | 162,037 | 49,799,830.60 | |||
| GLAXOSMITH | 12.15 | 12.15 | 12.15 | 0.00 | 12.06 | 62 | 1,639,848 | 19,774,197.70 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 200 | 692.00 | |||
| GTCO | 34.80 | 34.80 | 35.25 | 35.00 | 35.20 | 0.40 | 1.15 | 35.14 | 412 | 14,916,883 | 524,236,407.45 |
| GUINEAINS | 0.22 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00 | 0.22 | 26 | 14,456,610 | 3,219,292.86 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.61 | 60 | 290,628 | 17,614,228.60 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.12 | 3.10 | 3.10 | -0.05 | -1.59 | 3.11 | 52 | 1,749,074 | 5,436,479.03 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 2.91 | 3.15 | 0.00 | 0.00 | 2.95 | 25 | 3,364,656 | 9,927,241.04 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.44 | 5 | 4,407 | 37,177.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.49 | 23 | 125,621 | 564,339.10 | |||
| JAIZBANK | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 | -2.56 | 1.53 | 64 | 1,546,538 | 2,368,836.28 |
| JAPAULGOLD | 0.95 | 0.95 | 0.93 | 0.92 | 0.92 | -0.03 | -3.16 | 0.93 | 70 | 2,830,199 | 2,624,617.18 |
| JBERGER | 33.00 | 33.00 | 36.30 | 36.30 | 36.30 | 3.30 | 10.00 | 34.45 | 80 | 751,087 | 25,877,285.90 |
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.51 | 12 | 44,300 | 66,827.50 | |||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 1.92 | 11 | 65,981 | 127,006.09 | |||
| LEARNAFRCA | 3.10 | 3.10 | 3.01 | 3.00 | 3.00 | -0.10 | -3.23 | 2.89 | 27 | 1,097,878 | 3,175,323.20 |
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.77 | 6 | 66,500 | 51,090.24 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.87 | 1.82 | 1.82 | -0.03 | -1.62 | 1.85 | 18 | 435,520 | 803,597.86 |
| MANSARD | 4.10 | 4.10 | 4.10 | 0.00 | 4.18 | 37 | 451,414 | 1,884,743.56 | |||
| MAYBAKER | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.03 | -0.60 | 4.97 | 50 | 1,167,267 | 5,805,640.80 |
| MBENEFIT | 0.42 | 0.42 | 0.43 | 0.42 | 0.43 | 0.01 | 2.38 | 0.42 | 20 | 1,702,492 | 718,075.14 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.34 | 3 | 410 | 1,369.40 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 100.71 | 23 | 15,041 | 1,514,823.95 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 0.00 | 250.75 | 200 | 619,893 | 155,440,609.10 | |||
| MULTIVERSE | 2.95 | 2.95 | 2.67 | 2.67 | 2.67 | -0.28 | -9.49 | 2.69 | 13 | 143,440 | 385,404.74 |
| NAHCO | 24.20 | 24.20 | 24.00 | 23.50 | 24.00 | -0.20 | -0.83 | 23.64 | 95 | 2,716,889 | 64,219,180.85 |
| NASCON | 58.00 | 58.00 | 59.90 | 58.00 | 58.00 | 0.00 | 0.00 | 58.45 | 139 | 5,357,800 | 313,164,634.50 |
| NB | 42.00 | 42.00 | 38.90 | 38.90 | 38.90 | -3.10 | -7.38 | 38.16 | 80 | 951,941 | 36,329,252.30 |
| NEIMETH | 1.65 | 1.65 | 1.65 | 1.63 | 1.65 | 0.00 | 0.00 | 1.64 | 21 | 2,579,303 | 4,240,988.01 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 4.97 | 17 | 185,550 | 921,997.61 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1007.20 | 93 | 107,555 | 108,329,542.50 | |||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 22.12 | 20 | 101,443 | 2,244,052.95 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 113.65 | 23 | 38,908 | 4,421,734.00 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.94 | 17 | 31,842 | 507,465.90 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -0.04 | -2.03 | 1.88 | 16 | 1,070,559 | 2,010,485.67 |
| NSLTECH | 0.30 | 0.30 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33 | 0.29 | 9 | 1,008,090 | 287,927.00 |
| OANDO | 8.35 | 8.35 | 9.15 | 8.40 | 9.15 | 0.80 | 9.58 | 9.03 | 258 | 9,404,966 | 84,917,973.75 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 222.33 | 80 | 146,865 | 32,652,854.60 | |||
| OMATEK | 0.42 | 0.42 | 0.44 | 0.42 | 0.44 | 0.02 | 4.76 | 0.43 | 17 | 1,412,008 | 608,247.46 |
| PRESCO | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -1.00 | -0.55 | 179.15 | 33 | 227,735 | 40,798,581.00 |
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.49 | 3 | 12,132 | 5,944.68 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.11 | 32 | 491,019 | 9,874,383.45 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 2.93 | 11 | 137,260 | 401,977.30 | |||
| ROYALEX | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 16 | 613,974 | 314,134.25 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 2 | 7,690 | 3,998.80 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 0.00 | 1.18 | 5 | 4,250 | 5,018.00 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1709.61 | 45 | 35,193 | 60,166,279.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 2 | 131 | 13,276.85 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.85 | 4 | 8,145 | 194,293.00 | |||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 11 | 2,065,750 | 743,684.50 |
| STANBIC | 72.00 | 72.00 | 76.00 | 76.00 | 76.00 | 4.00 | 5.56 | 73.97 | 80 | 336,391 | 24,881,333.10 |
| STERLINGNG | 3.40 | 3.40 | 3.57 | 3.33 | 3.45 | 0.05 | 1.47 | 3.41 | 127 | 24,676,210 | 84,263,566.57 |
| SUNUASSUR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 16 | 180,959 | 190,280.64 | |||
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 5 | 42,239 | 12,214.09 | |||
| THOMASWY | 2.80 | 2.80 | 3.06 | 2.53 | 3.06 | 0.26 | 9.29 | 2.82 | 24 | 498,622 | 1,407,832.77 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 364.33 | 21 | 9,028 | 3,289,127.30 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 14 | 9,043 | 361,358.28 | |||
| TRANSCORP | 6.30 | 6.30 | 6.39 | 6.12 | 6.20 | -0.10 | -1.59 | 6.19 | 244 | 13,282,344 | 82,240,551.04 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.36 | 2 | 50,200 | 118,472.00 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.61 | 36 | 603,074 | 6,395,601.45 | |||
| UBA | 17.95 | 17.95 | 19.10 | 17.95 | 18.50 | 0.55 | 3.06 | 18.83 | 544 | 42,300,943 | 796,358,525.65 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.83 | 8 | 17,600 | 120,199.65 | |||
| UCAP | 16.60 | 16.60 | 17.00 | 16.90 | 17.00 | 0.40 | 2.41 | 16.93 | 128 | 3,407,930 | 57,680,404.70 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.95 | 1 | 50 | 1,997.50 | |||
| UNILEVER | 14.35 | 14.35 | 14.35 | 0.00 | 13.74 | 64 | 1,129,900 | 15,526,656.35 | |||
| UNITYBNK | 1.00 | 1.00 | 0.98 | 0.90 | 0.91 | -0.09 | -9.00 | 0.93 | 105 | 14,795,289 | 13,800,314.16 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 13 | 2,990,350 | 705,150.50 |
| UPDC | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00 | 1.32 | 21 | 984,559 | 1,301,013.44 |
| UPDCREIT | 3.55 | 3.55 | 3.70 | 3.70 | 3.70 | 0.15 | 4.23 | 3.67 | 18 | 599,226 | 2,196,650.55 |
| UPL | 2.36 | 2.36 | 2.36 | 0.00 | 2.21 | 4 | 12,000 | 26,506.57 | |||
| VERITASKAP | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 10 | 210,983 | 51,539.00 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 242.40 | 13 | 5,000 | 1,212,000.00 | |||
| VITAFOAM | 23.00 | 23.00 | 23.25 | 22.55 | 23.25 | 0.25 | 1.09 | 22.81 | 33 | 684,328 | 15,608,116.20 |
| WAPCO | 29.10 | 29.10 | 29.30 | 29.30 | 29.30 | 0.20 | 0.69 | 29.25 | 85 | 967,780 | 28,308,329.25 |
| WAPIC | 0.64 | 0.64 | 0.66 | 0.65 | 0.65 | 0.01 | 1.56 | 0.65 | 23 | 2,378,226 | 1,551,197.15 |
| WEMABANK | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.05 | -1.05 | 4.68 | 41 | 537,118 | 2,512,943.40 |
| ZENITHBANK | 32.15 | 32.15 | 33.40 | 32.15 | 33.00 | 0.85 | 2.64 | 32.66 | 337 | 15,443,287 | 504,389,857.60 |
| TOTAL TRANSACTION (115) | 6,722 | 377,854,330 | 5,169,541,988.90 |
