| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.84 | 9 | 5,941 | 10,935.84 | |||
| ABCTRANS | 0.48 | 0.52 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 4 | 1,235,000 | 640,950.00 |
| ACADEMY | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -0.09 | -4.48 | 1.95 | 12 | 287,006 | 560,917.40 |
| ACCESSCORP | 17.05 | 17.05 | 17.10 | 16.85 | 16.85 | -0.20 | -1.17 | 17.05 | 254 | 36,158,468 | 616,420,287.30 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 6.20 | 46 | 348,268 | 2,159,488.10 | |||
| AIICO | 0.70 | 0.70 | 0.71 | 0.67 | 0.69 | -0.01 | -1.43 | 0.68 | 43 | 5,502,781 | 3,752,398.33 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1138.49 | 32 | 12,555 | 14,293,771.50 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.03 | 10 | 13,246 | 146,159.10 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.03 | 12 | 102,398 | 4,098,781.40 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 88.09 | 38 | 48,812 | 4,299,990.95 | |||
| BUAFOODS | 152.90 | 152.90 | 165.00 | 160.00 | 165.00 | 12.10 | 7.91 | 163.00 | 113 | 440,896 | 71,867,295.90 |
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.71 | 27 | 77,951 | 1,068,705.60 | |||
| CAP | 20.00 | 20.00 | 20.95 | 20.95 | 20.95 | 0.95 | 4.75 | 20.88 | 12 | 130,884 | 2,733,004.35 |
| CAVERTON | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.05 | -3.85 | 1.25 | 13 | 451,028 | 565,631.40 |
| CHAMPION | 3.12 | 3.12 | 3.12 | 0.00 | 3.24 | 17 | 182,150 | 590,145.17 | |||
| CHAMS | 0.96 | 0.96 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00 | 0.96 | 40 | 2,870,370 | 2,752,436.24 |
| CHIPLC | 0.85 | 0.85 | 0.88 | 0.80 | 0.88 | 0.03 | 3.53 | 0.86 | 27 | 7,050,490 | 6,051,634.56 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.01 | 19 | 17,646 | 1,747,154.00 | |||
| CORNERST | 1.22 | 1.22 | 1.34 | 1.30 | 1.34 | 0.12 | 9.84 | 1.31 | 24 | 1,435,714 | 1,886,478.83 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 3 | 67,884 | 39,737.80 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.93 | 17 | 284,305 | 2,255,100.55 | |||
| CUTIX | 2.50 | 2.50 | 2.50 | 0.00 | 2.42 | 24 | 509,948 | 1,231,964.90 | |||
| CWG | 3.90 | 3.90 | 4.28 | 4.00 | 4.28 | 0.38 | 9.74 | 4.14 | 69 | 1,672,919 | 6,930,291.90 |
| DAARCOMM | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 8 | 102,036 | 29,590.44 | |||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 329.74 | 63 | 51,606 | 17,016,619.40 | |||
| DANGSUGAR | 36.00 | 36.00 | 38.90 | 36.00 | 37.40 | 1.40 | 3.89 | 37.33 | 391 | 8,914,277 | 332,804,064.85 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 2 | 2,000 | 560.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.45 | 5 | 44,012 | 151,885.24 | |||
| ETERNA | 17.85 | 17.85 | 17.00 | 17.00 | 17.00 | -0.85 | -4.76 | 16.89 | 118 | 2,006,318 | 33,895,800.20 |
| ETI | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -0.35 | -2.17 | 15.79 | 43 | 13,200,713 | 208,479,548.20 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.01 | 13 | 85,330 | 768,832.50 | |||
| FBNH | 18.50 | 18.50 | 18.35 | 18.20 | 18.30 | -0.20 | -1.08 | 18.28 | 190 | 9,929,529 | 181,534,785.45 |
| FCMB | 6.02 | 6.02 | 6.01 | 5.73 | 5.88 | -0.14 | -2.33 | 5.85 | 66 | 2,300,641 | 13,465,857.60 |
| FIDELITYBK | 7.15 | 7.15 | 7.40 | 7.10 | 7.15 | 0.00 | 0.00 | 7.16 | 167 | 32,105,127 | 229,733,420.10 |
| FIDSON | 15.45 | 15.45 | 15.45 | 0.00 | 14.98 | 33 | 1,060,911 | 15,894,883.93 | |||
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.48 | 58 | 249,816 | 7,363,592.55 | |||
| FTNCOCOA | 2.07 | 2.07 | 2.11 | 2.08 | 2.10 | 0.03 | 1.45 | 2.10 | 61 | 1,874,176 | 3,934,620.60 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 313.69 | 21 | 5,973 | 1,873,640.60 | |||
| GLAXOSMITH | 10.20 | 10.20 | 10.50 | 10.20 | 10.50 | 0.30 | 2.94 | 10.36 | 84 | 5,397,171 | 55,918,275.85 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.25 | 2 | 7,747 | 25,199.68 | |||
| GTCO | 36.50 | 36.50 | 36.50 | 36.00 | 36.45 | -0.05 | -0.14 | 36.21 | 233 | 7,620,180 | 275,922,239.95 |
| GUINEAINS | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 17 | 1,247,960 | 365,562.20 |
| GUINNESS | 60.50 | 60.50 | 62.20 | 62.20 | 62.20 | 1.70 | 2.81 | 63.19 | 62 | 423,562 | 26,766,330.90 |
| HONYFLOUR | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -0.07 | -2.24 | 3.09 | 33 | 436,900 | 1,349,984.60 |
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 2.89 | 6 | 41,000 | 118,432.50 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.20 | 20 | 194,605 | 1,791,121.25 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.66 | 23 | 120,699 | 562,599.35 | |||
| JAIZBANK | 1.54 | 1.54 | 1.55 | 1.50 | 1.50 | -0.04 | -2.60 | 1.51 | 142 | 8,810,264 | 13,288,755.41 |
| JAPAULGOLD | 0.95 | 0.95 | 0.94 | 0.92 | 0.94 | -0.01 | -1.05 | 0.92 | 53 | 2,671,656 | 2,470,842.39 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.58 | 18 | 7,066 | 209,045.75 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.74 | 1.44 | 1.45 | -0.14 | -8.81 | 1.52 | 49 | 1,935,209 | 2,942,682.75 |
| LASACO | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 | -0.56 | 1.76 | 22 | 600,350 | 1,059,341.00 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.17 | 9 | 38,998 | 162,561.44 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 12 | 1,358,850 | 1,327,610.25 |
| LIVESTOCK | 1.88 | 1.88 | 1.88 | 1.86 | 1.88 | 0.00 | 0.00 | 1.86 | 22 | 710,950 | 1,319,455.70 |
| MANSARD | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.89 | 45 | 660,825 | 2,568,999.35 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.37 | 15 | 177,774 | 954,740.90 | |||
| MBENEFIT | 0.44 | 0.44 | 0.41 | 0.40 | 0.41 | -0.03 | -6.82 | 0.41 | 30 | 3,306,373 | 1,341,766.79 |
| MEYER | 2.66 | 2.66 | 2.80 | 2.80 | 2.80 | 0.14 | 5.26 | 2.80 | 7 | 143,525 | 401,690.00 |
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.55 | 2 | 7,000 | 17,860.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.60 | 11 | 7,640 | 753,320.75 | |||
| MTNN | 275.00 | 275.00 | 276.00 | 275.00 | 275.00 | 0.00 | 0.00 | 275.24 | 296 | 2,875,551 | 791,461,367.50 |
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 3.07 | 5 | 28,000 | 86,050.00 | |||
| NAHCO | 19.00 | 19.00 | 19.00 | 18.50 | 19.00 | 0.00 | 0.00 | 18.82 | 68 | 1,699,252 | 31,971,861.80 |
| NASCON | 35.50 | 35.50 | 37.00 | 36.90 | 37.00 | 1.50 | 4.23 | 37.04 | 119 | 3,225,046 | 119,440,856.00 |
| NB | 42.50 | 42.50 | 38.25 | 38.25 | 38.25 | -4.25 | -10.00 | 38.44 | 94 | 634,813 | 24,399,606.15 |
| NCR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.80 | 11 | 248,007 | 942,297.72 |
| NEIMETH | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 13 | 319,777 | 483,699.48 |
| NEM | 5.40 | 5.40 | 5.40 | 0.00 | 5.20 | 8 | 57,924 | 301,178.32 | |||
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1086.14 | 43 | 24,426 | 26,529,985.00 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 24.00 | 2 | 30 | 720.00 | |||
| NNFM | 12.40 | 12.40 | 12.40 | 0.00 | 12.40 | 5 | 57,102 | 707,897.40 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.85 | 3 | 120,000 | 221,400.00 | |||
| OANDO | 5.45 | 5.45 | 5.50 | 5.25 | 5.30 | -0.15 | -2.75 | 5.40 | 120 | 3,741,075 | 20,218,540.80 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 246.73 | 27 | 10,849 | 2,676,723.50 | |||
| OMATEK | 0.30 | 0.30 | 0.33 | 0.27 | 0.28 | -0.02 | -6.67 | 0.29 | 49 | 15,006,793 | 4,293,158.12 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 203.48 | 40 | 105,773 | 21,522,204.20 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.51 | 7 | 204,163 | 103,536.39 | |||
| PZ | 17.45 | 17.45 | 17.45 | 0.00 | 17.43 | 24 | 52,193 | 909,912.65 | |||
| REDSTAREX | 3.20 | 3.20 | 3.20 | 0.00 | 3.05 | 19 | 306,719 | 936,040.55 | |||
| REGALINS | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63 | 0.37 | 8 | 415,300 | 154,351.00 |
| RTBRISCOE | 0.44 | 0.44 | 0.47 | 0.46 | 0.47 | 0.03 | 6.82 | 0.46 | 14 | 364,157 | 168,838.98 |
| SCOA | 1.28 | 1.28 | 1.40 | 1.40 | 1.40 | 0.12 | 9.38 | 1.40 | 11 | 259,709 | 363,192.60 |
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1682.77 | 7 | 790 | 1,329,390.80 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.70 | 7 | 3,358 | 281,066.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.39 | 18 | 33,815 | 858,582.50 | |||
| SOVRENINS | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 22 | 518,094 | 244,824.92 | |||
| STANBIC | 64.50 | 64.50 | 64.50 | 0.00 | 61.35 | 25 | 18,870 | 1,157,633.40 | |||
| STERLINGNG | 3.55 | 3.55 | 3.55 | 3.44 | 3.55 | 0.00 | 0.00 | 3.50 | 79 | 3,638,274 | 12,748,129.27 |
| SUNUASSUR | 0.80 | 0.80 | 0.75 | 0.72 | 0.72 | -0.08 | -10.00 | 0.74 | 22 | 2,220,000 | 1,633,099.16 |
| TANTALIZER | 0.36 | 0.36 | 0.36 | 0.00 | 0.33 | 28 | 2,086,510 | 689,103.60 | |||
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.35 | 6 | 4,112 | 5,531.10 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 353.60 | 54 | 206,987 | 73,191,062.60 | |||
| TRANSCOHOT | 36.70 | 36.70 | 36.70 | 0.00 | 33.74 | 16 | 11,918 | 402,102.42 | |||
| TRANSCORP | 4.38 | 4.40 | 4.50 | 4.36 | 4.48 | 0.10 | 2.28 | 4.47 | 449 | 41,441,867 | 185,042,649.30 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.61 | 3 | 400 | 1,042.16 | |||
| UACN | 11.00 | 11.00 | 10.70 | 9.90 | 10.70 | -0.30 | -2.73 | 10.33 | 72 | 3,357,604 | 34,667,883.90 |
| UBA | 14.00 | 14.00 | 13.95 | 13.80 | 13.80 | -0.20 | -1.43 | 13.84 | 295 | 12,750,005 | 176,514,722.85 |
| UBN | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -0.20 | -2.90 | 6.68 | 14 | 192,411 | 1,284,478.60 |
| UCAP | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.00 | 0.00 | 14.37 | 70 | 1,095,662 | 15,748,691.05 |
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.86 | 30 | 65,253 | 904,363.75 | |||
| UNITYBNK | 1.29 | 1.29 | 1.30 | 1.30 | 1.30 | 0.01 | 0.78 | 1.30 | 28 | 2,481,777 | 3,234,852.52 |
| UNIVINSURE | 0.21 | 0.21 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00 | 0.21 | 28 | 8,522,287 | 1,812,547.77 |
| UPDC | 1.02 | 1.02 | 1.02 | 0.00 | 1.11 | 21 | 274,242 | 305,387.64 | |||
| UPDCREIT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 20 | 863,760 | 3,152,719.75 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.36 | 21 | 295,316 | 697,826.37 | |||
| VERITASKAP | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 0.25 | 14 | 818,910 | 201,224.50 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 20.50 | 21.90 | 0.00 | 0.00 | 20.88 | 36 | 1,102,842 | 23,021,918.10 |
| WAPCO | 27.50 | 27.50 | 27.80 | 27.50 | 27.50 | 0.00 | 0.00 | 27.54 | 103 | 4,418,809 | 121,686,342.60 |
| WAPIC | 0.61 | 0.61 | 0.63 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 42 | 2,635,839 | 1,617,227.53 |
| WEMABANK | 5.00 | 5.00 | 5.00 | 0.00 | 4.87 | 54 | 1,128,640 | 5,499,491.78 | |||
| ZENITHBANK | 33.95 | 33.95 | 33.90 | 33.50 | 33.80 | -0.15 | -0.44 | 33.74 | 294 | 6,550,489 | 221,001,358.75 |
| TOTAL TRANSACTION (112) | 5,885 | 293,260,929 | 4,121,518,054.39 |
