| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.98 | 6 | 318,571 | 629,579.60 |
| ABCTRANS | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 19 | 159,110 | 127,189.66 | |||
| ACADEMY | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -0.11 | -5.82 | 1.81 | 18 | 206,720 | 373,573.62 |
| ACCESSCORP | 15.75 | 15.75 | 16.05 | 15.95 | 16.05 | 0.30 | 1.90 | 16.00 | 465 | 19,916,349 | 318,621,976.15 |
| AFRIPRUD | 6.30 | 6.30 | 6.70 | 6.50 | 6.70 | 0.40 | 6.35 | 6.58 | 52 | 921,281 | 6,062,481.50 |
| AIICO | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00 | 0.70 | 39 | 901,909 | 630,135.89 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1350.07 | 22 | 125,167 | 168,983,685.10 | |||
| BERGER | 11.65 | 11.65 | 11.65 | 0.00 | 11.27 | 26 | 26,076 | 293,966.80 | |||
| BETAGLAS | 60.90 | 60.90 | 66.95 | 66.95 | 66.95 | 6.05 | 9.93 | 58.01 | 116 | 636,084 | 36,899,759.60 |
| BUACEMENT | 85.50 | 85.50 | 94.00 | 92.00 | 94.00 | 8.50 | 9.94 | 92.22 | 312 | 1,338,145 | 123,408,074.95 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 195.24 | 43 | 5,089 | 993,596.30 | |||
| CADBURY | 16.10 | 16.10 | 15.00 | 15.00 | 15.00 | -1.10 | -6.83 | 15.02 | 46 | 836,416 | 12,560,981.25 |
| CAP | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -1.20 | -5.66 | 20.01 | 39 | 1,848,704 | 36,991,625.20 |
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 1 | 2,200 | 6,644.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00 | 1.39 | 27 | 763,538 | 1,057,950.81 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.52 | 19 | 187,348 | 659,194.80 | |||
| CHAMS | 1.28 | 1.28 | 1.34 | 1.27 | 1.31 | 0.03 | 2.34 | 1.33 | 75 | 6,189,322 | 8,207,739.96 |
| CHIPLC | 1.26 | 1.26 | 1.38 | 1.14 | 1.25 | -0.01 | -0.79 | 1.32 | 155 | 71,536,262 | 94,676,360.80 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 72.73 | 37 | 21,122 | 1,536,257.70 | |||
| CORNERST | 1.61 | 1.61 | 1.50 | 1.48 | 1.50 | -0.11 | -6.83 | 1.48 | 33 | 3,935,776 | 5,839,547.15 |
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.60 | 9 | 179,130 | 107,257.45 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.59 | 17 | 128,300 | 973,497.50 | |||
| CUTIX | 2.40 | 2.40 | 2.45 | 2.45 | 2.45 | 0.05 | 2.08 | 2.38 | 28 | 570,126 | 1,354,188.05 |
| CWG | 8.65 | 8.65 | 7.79 | 7.79 | 7.79 | -0.86 | -9.94 | 7.86 | 107 | 2,207,991 | 17,344,788.17 |
| DAARCOMM | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 12 | 612,400 | 141,084.00 |
| DANGCEM | 340.00 | 340.00 | 340.00 | 0.00 | 337.64 | 88 | 81,961 | 27,673,010.40 | |||
| DANGSUGAR | 53.90 | 53.90 | 54.35 | 53.65 | 54.15 | 0.25 | 0.46 | 54.11 | 300 | 2,860,187 | 154,750,781.25 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 12 | 119,130 | 29,782.50 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.96 | 55 | 162,415 | 2,267,125.10 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 15.16 | 21 | 67,269 | 1,019,561.45 | |||
| ETRANZACT | 9.40 | 9.40 | 9.40 | 0.00 | 8.46 | 17 | 166,121 | 1,405,599.66 | |||
| FBNH | 16.35 | 16.35 | 16.25 | 16.15 | 16.25 | -0.10 | -0.61 | 16.19 | 187 | 3,352,086 | 54,285,730.20 |
| FCMB | 5.90 | 5.90 | 6.00 | 6.00 | 6.00 | 0.10 | 1.69 | 5.99 | 65 | 1,473,024 | 8,821,423.98 |
| FIDELITYBK | 8.30 | 8.30 | 8.40 | 8.10 | 8.40 | 0.10 | 1.20 | 8.20 | 216 | 33,222,472 | 272,335,246.25 |
| FIDSON | 14.86 | 14.86 | 14.86 | 0.00 | 14.47 | 18 | 39,951 | 577,923.27 | |||
| FLOURMILL | 32.60 | 32.60 | 32.60 | 0.00 | 32.62 | 152 | 1,830,743 | 59,716,803.70 | |||
| FTNCOCOA | 1.51 | 1.51 | 1.66 | 1.66 | 1.66 | 0.15 | 9.93 | 1.65 | 28 | 1,236,115 | 2,033,930.52 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 11 | 1,483 | 453,204.80 | |||
| GLAXOSMITH | 11.35 | 11.35 | 11.40 | 11.40 | 11.40 | 0.05 | 0.44 | 11.39 | 48 | 1,730,565 | 19,713,696.70 |
| GTCO | 34.45 | 34.45 | 35.45 | 34.45 | 35.20 | 0.75 | 2.18 | 35.11 | 450 | 21,440,567 | 752,681,571.90 |
| GUINEAINS | 0.24 | 0.24 | 0.23 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 8 | 768,752 | 173,635.44 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.69 | 45 | 53,853 | 3,268,422.90 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.30 | 0.00 | 3.27 | 31 | 362,492 | 1,186,807.16 | |||
| IKEJAHOTEL | 3.25 | 3.25 | 3.50 | 3.00 | 3.50 | 0.25 | 7.69 | 3.24 | 33 | 4,371,625 | 14,175,585.00 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.74 | 7 | 90,515 | 790,673.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.38 | 21 | 123,651 | 541,387.90 | |||
| JAIZBANK | 1.55 | 1.55 | 1.63 | 1.57 | 1.63 | 0.08 | 5.16 | 1.60 | 74 | 4,165,167 | 6,662,764.77 |
| JAPAULGOLD | 0.98 | 0.99 | 0.99 | 0.95 | 0.95 | -0.03 | -3.06 | 0.98 | 76 | 5,658,767 | 5,517,902.34 |
| JBERGER | 30.85 | 30.85 | 30.85 | 0.00 | 32.08 | 26 | 55,299 | 1,774,256.80 | |||
| JOHNHOLT | 1.48 | 1.48 | 1.48 | 0.00 | 1.40 | 10 | 70,163 | 97,958.25 | |||
| LASACO | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.85 | 25 | 363,407 | 673,096.27 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.03 | 16 | 108,921 | 330,019.10 | |||
| LINKASSURE | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -0.08 | -10.00 | 0.73 | 12 | 588,000 | 431,275.00 |
| LIVESTOCK | 1.80 | 1.80 | 1.83 | 1.83 | 1.83 | 0.03 | 1.67 | 1.83 | 19 | 618,900 | 1,132,672.22 |
| MANSARD | 4.00 | 4.00 | 4.03 | 3.99 | 4.01 | 0.01 | 0.25 | 4.00 | 62 | 3,440,579 | 13,769,927.23 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 4.75 | 18 | 268,791 | 1,276,476.57 | |||
| MBENEFIT | 0.43 | 0.43 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 14 | 1,454,674 | 627,251.12 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.83 | 10 | 2,106 | 5,956.30 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.57 | 4 | 625 | 1,603.75 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 93.63 | 14 | 10,740 | 1,005,545.00 | |||
| MTNN | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -4.00 | -1.52 | 259.49 | 327 | 490,730 | 127,339,909.00 |
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.86 | 16 | 127,942 | 366,003.90 | |||
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.74 | 98 | 1,436,089 | 32,650,881.75 | |||
| NASCON | 52.00 | 52.00 | 49.20 | 49.20 | 49.20 | -2.80 | -5.38 | 49.37 | 92 | 555,336 | 27,414,833.95 |
| NB | 40.85 | 40.85 | 40.85 | 39.00 | 39.00 | -1.85 | -4.53 | 39.30 | 84 | 680,147 | 26,730,868.15 |
| NEIMETH | 1.68 | 1.68 | 1.68 | 0.00 | 1.63 | 21 | 412,563 | 674,330.70 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.25 | 23 | 110,225 | 578,487.80 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1036.04 | 67 | 22,768 | 23,588,614.60 | |||
| NGXGROUP | 24.40 | 24.40 | 24.40 | 0.00 | 24.24 | 22 | 48,844 | 1,183,755.60 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.18 | 12 | 25,722 | 390,563.75 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.04 | -2.06 | 1.91 | 15 | 201,340 | 384,592.61 |
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 10 | 1,360,033 | 356,508.58 |
| OANDO | 7.85 | 7.10 | 8.60 | 7.10 | 8.60 | 0.75 | 9.55 | 8.39 | 277 | 26,190,355 | 219,648,189.95 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 238.64 | 38 | 22,236 | 5,306,301.40 | |||
| OMATEK | 0.43 | 0.43 | 0.43 | 0.39 | 0.43 | 0.00 | 0.00 | 0.40 | 37 | 3,718,454 | 1,502,039.10 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 181.61 | 21 | 53,269 | 9,674,104.00 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 2 | 10,800 | 4,932.00 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 19.88 | 38 | 432,556 | 8,598,640.55 | |||
| REDSTAREX | 2.94 | 2.94 | 2.70 | 2.65 | 2.65 | -0.29 | -9.86 | 2.71 | 26 | 1,158,276 | 3,144,138.57 |
| REGALINS | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 14 | 4,346,255 | 1,479,627.44 |
| ROYALEX | 0.50 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 16 | 640,724 | 319,747.14 |
| RTBRISCOE | 0.49 | 0.49 | 0.53 | 0.49 | 0.53 | 0.04 | 8.16 | 0.51 | 44 | 1,174,316 | 597,309.76 |
| SCOA | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00 | 0.00 | 1.26 | 1 | 100,000 | 126,000.00 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1659.28 | 16 | 3,092 | 5,130,498.30 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.14 | 2 | 5,774 | 133,600.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.37 | 3 | 70,000 | 25,943.30 | |||
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 70.97 | 41 | 65,633 | 4,657,798.15 | |||
| STERLINGNG | 3.70 | 3.70 | 3.68 | 3.56 | 3.68 | -0.02 | -0.54 | 3.62 | 70 | 1,142,948 | 4,141,819.80 |
| SUNUASSUR | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 10 | 65,034 | 59,734.92 | |||
| TANTALIZER | 0.32 | 0.32 | 0.32 | 0.29 | 0.29 | -0.03 | -9.38 | 0.30 | 21 | 2,984,893 | 891,957.54 |
| THOMASWY | 1.92 | 1.92 | 1.95 | 1.95 | 1.95 | 0.03 | 1.56 | 1.95 | 5 | 402,887 | 785,052.25 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 371.60 | 38 | 22,047 | 8,192,727.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.84 | 1 | 200 | 568.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.97 | 16 | 200,975 | 8,032,241.50 | |||
| TRANSCORP | 5.99 | 5.99 | 6.00 | 5.94 | 5.99 | 0.00 | 0.00 | 5.98 | 296 | 14,138,924 | 84,553,730.20 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 35 | 36.75 | |||
| TRIPPLEG | 2.17 | 2.17 | 2.17 | 0.00 | 2.15 | 8 | 58,255 | 125,346.34 | |||
| UACN | 10.00 | 10.00 | 10.85 | 9.55 | 10.85 | 0.85 | 8.50 | 10.17 | 83 | 1,915,799 | 19,489,984.70 |
| UBA | 16.80 | 16.80 | 16.70 | 16.45 | 16.60 | -0.20 | -1.19 | 16.61 | 354 | 9,217,167 | 153,105,377.20 |
| UBN | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.83 | 13 | 142,584 | 973,723.20 |
| UCAP | 16.05 | 16.05 | 16.80 | 16.35 | 16.35 | 0.30 | 1.87 | 16.54 | 129 | 2,143,800 | 35,466,921.25 |
| UNILEVER | 13.90 | 13.90 | 13.90 | 13.85 | 13.85 | -0.05 | -0.36 | 13.86 | 41 | 820,000 | 11,368,850.45 |
| UNITYBNK | 0.95 | 0.95 | 1.00 | 0.90 | 1.00 | 0.05 | 5.26 | 0.99 | 96 | 16,251,562 | 16,075,421.70 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 25 | 18,416,000 | 4,051,200.00 |
| UPDC | 1.20 | 1.20 | 1.29 | 1.25 | 1.29 | 0.09 | 7.50 | 1.26 | 15 | 810,120 | 1,020,478.55 |
| UPDCREIT | 3.90 | 3.90 | 3.55 | 3.55 | 3.55 | -0.35 | -8.97 | 3.55 | 34 | 2,876,189 | 10,220,471.15 |
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.22 | 8 | 5,636 | 12,510.14 | |||
| VERITASKAP | 0.26 | 0.26 | 0.25 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 15 | 4,299,727 | 1,038,582.48 |
| VITAFOAM | 22.25 | 22.25 | 22.30 | 22.25 | 22.25 | 0.00 | 0.00 | 22.12 | 38 | 823,351 | 18,213,640.90 |
| WAPCO | 29.95 | 29.95 | 29.60 | 29.20 | 29.50 | -0.45 | -1.50 | 29.46 | 124 | 2,404,908 | 70,853,234.20 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.62 | 19 | 34,416 | 21,481.16 | |||
| WEMABANK | 4.89 | 4.89 | 4.70 | 4.41 | 4.70 | -0.19 | -3.89 | 4.52 | 296 | 19,751,742 | 89,278,564.95 |
| ZENITHBANK | 31.45 | 31.45 | 31.95 | 31.45 | 31.50 | 0.05 | 0.16 | 31.51 | 489 | 17,809,967 | 561,216,821.10 |
| TOTAL TRANSACTION (113) | 7,524 | 364,136,897 | 3,850,888,442.19 |
