| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 7 | 11,080 | 24,265.20 | |||
| ABCTRANS | 0.74 | 0.74 | 0.74 | 0.00 | 0.79 | 14 | 224,189 | 177,392.20 | |||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.82 | 4 | 6,010 | 10,966.20 | |||
| ACCESSCORP | 15.75 | 15.75 | 15.75 | 15.65 | 15.70 | -0.05 | -0.32 | 15.70 | 457 | 38,974,272 | 611,819,309.50 |
| AFRIPRUD | 7.05 | 7.05 | 6.60 | 6.50 | 6.50 | -0.55 | -7.80 | 6.59 | 41 | 809,737 | 5,338,422.90 |
| AIICO | 0.70 | 0.70 | 0.71 | 0.70 | 0.71 | 0.01 | 1.43 | 0.70 | 28 | 1,427,269 | 1,002,606.40 |
| AIRTELAFRI | 1400.10 | 1400.10 | 1400.10 | 0.00 | 1508.83 | 45 | 6,765 | 10,207,249.60 | |||
| BERGER | 11.80 | 11.80 | 11.80 | 0.00 | 11.64 | 5 | 6,073 | 70,670.80 | |||
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 3 | 3,415 | 205,924.50 | |||
| BUACEMENT | 103.40 | 103.40 | 105.80 | 105.80 | 105.80 | 2.40 | 2.32 | 102.63 | 113 | 297,565 | 30,537,698.60 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 188.13 | 42 | 50,021 | 9,410,278.50 | |||
| CADBURY | 15.00 | 15.00 | 15.00 | 0.00 | 13.80 | 28 | 120,547 | 1,663,618.15 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.06 | 10 | 14,307 | 287,027.95 | |||
| CAPHOTEL | 3.02 | 3.02 | 3.02 | 0.00 | 3.32 | 1 | 3,520 | 11,686.40 | |||
| CAVERTON | 1.59 | 1.59 | 1.50 | 1.48 | 1.48 | -0.11 | -6.92 | 1.49 | 30 | 1,204,325 | 1,793,627.45 |
| CHAMPION | 3.38 | 3.38 | 3.38 | 0.00 | 3.58 | 2 | 2,550 | 9,120.00 | |||
| CHAMS | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 30 | 225,640 | 315,721.35 | |||
| CHIPLC | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.07 | -6.25 | 1.07 | 13 | 387,194 | 414,796.20 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 73.30 | 28 | 20,758 | 1,521,532.15 | |||
| CORNERST | 1.55 | 1.55 | 1.65 | 1.59 | 1.65 | 0.10 | 6.45 | 1.61 | 18 | 617,834 | 993,304.85 |
| COURTVILLE | 0.56 | 0.56 | 0.57 | 0.57 | 0.57 | 0.01 | 1.79 | 0.58 | 8 | 312,306 | 181,955.76 |
| CUSTODIAN | 7.65 | 7.65 | 7.20 | 7.20 | 7.20 | -0.45 | -5.88 | 7.20 | 29 | 434,622 | 3,128,198.30 |
| CUTIX | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -0.09 | -3.77 | 2.32 | 15 | 313,221 | 727,526.76 |
| CWG | 8.65 | 8.65 | 8.65 | 0.00 | 8.03 | 9 | 34,940 | 280,592.00 | |||
| DAARCOMM | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 9.52 | 0.23 | 24 | 536,414 | 122,933.02 |
| DANGCEM | 310.10 | 310.10 | 310.10 | 0.00 | 302.93 | 76 | 159,288 | 48,252,763.00 | |||
| DANGSUGAR | 58.00 | 58.00 | 59.00 | 57.95 | 58.00 | 0.00 | 0.00 | 58.00 | 226 | 3,006,287 | 174,373,091.70 |
| DEAPCAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 2 | 3,402 | 913.54 | |||
| ELLAHLAKES | 3.97 | 3.97 | 3.97 | 0.00 | 3.97 | 1 | 25 | 99.25 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.50 | 2 | 60 | 1,050.00 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 13.53 | 32 | 137,303 | 1,857,409.50 | |||
| ETI | 15.15 | 15.15 | 15.15 | 0.00 | 15.14 | 52 | 402,315 | 6,089,288.80 | |||
| ETRANZACT | 9.00 | 9.00 | 9.00 | 0.00 | 8.16 | 5 | 60,310 | 492,179.00 | |||
| FBNH | 16.15 | 16.15 | 16.15 | 16.10 | 16.10 | -0.05 | -0.31 | 16.13 | 117 | 2,827,411 | 45,617,527.10 |
| FCMB | 5.89 | 5.89 | 5.89 | 5.87 | 5.87 | -0.02 | -0.34 | 5.88 | 89 | 11,263,733 | 66,274,902.69 |
| FIDELITYBK | 8.30 | 8.30 | 8.50 | 8.10 | 8.20 | -0.10 | -1.20 | 8.25 | 162 | 23,523,320 | 194,178,498.55 |
| FIDSON | 15.19 | 15.19 | 15.19 | 0.00 | 14.49 | 19 | 118,318 | 1,714,654.65 | |||
| FLOURMILL | 32.25 | 32.25 | 32.40 | 31.50 | 32.40 | 0.15 | 0.47 | 31.89 | 93 | 1,222,771 | 38,991,007.40 |
| FTNCOCOA | 1.65 | 1.65 | 1.72 | 1.72 | 1.72 | 0.07 | 4.24 | 1.72 | 20 | 912,338 | 1,566,937.86 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 13 | 130,213 | 39,793,092.80 | |||
| GLAXOSMITH | 11.30 | 11.30 | 11.30 | 0.00 | 11.33 | 15 | 37,092 | 420,227.80 | |||
| GTCO | 35.65 | 35.65 | 35.65 | 34.65 | 35.00 | -0.65 | -1.82 | 34.94 | 333 | 10,146,744 | 354,538,409.45 |
| GUINEAINS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 0.22 | 27 | 4,595,462 | 998,966.14 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.34 | 42 | 35,726 | 2,191,272.30 | |||
| HONYFLOUR | 3.13 | 3.13 | 3.15 | 3.15 | 3.15 | 0.02 | 0.64 | 3.16 | 33 | 604,995 | 1,908,832.06 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 4 | 50,000 | 157,485.99 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.67 | 7 | 7,513 | 65,173.10 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.55 | 24 | 275,871 | 1,254,827.65 | |||
| JAIZBANK | 1.50 | 1.50 | 1.50 | 0.00 | 1.53 | 69 | 595,715 | 913,147.62 | |||
| JAPAULGOLD | 0.95 | 0.95 | 0.97 | 0.95 | 0.95 | 0.00 | 0.00 | 0.96 | 52 | 3,312,258 | 3,186,676.30 |
| JBERGER | 33.00 | 33.00 | 33.00 | 0.00 | 31.66 | 14 | 26,006 | 823,337.60 | |||
| JOHNHOLT | 1.44 | 1.44 | 1.44 | 0.00 | 1.45 | 15 | 110,360 | 160,549.30 | |||
| LASACO | 1.97 | 1.97 | 1.97 | 1.90 | 1.97 | 0.00 | 0.00 | 1.92 | 12 | 646,864 | 1,242,734.55 |
| LEARNAFRCA | 3.05 | 3.05 | 3.10 | 3.10 | 3.10 | 0.05 | 1.64 | 3.10 | 8 | 151,693 | 470,708.80 |
| LINKASSURE | 0.78 | 0.78 | 0.78 | 0.00 | 0.74 | 6 | 158,000 | 117,327.50 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 0.00 | 1.83 | 18 | 165,367 | 302,854.36 | |||
| MANSARD | 4.05 | 4.05 | 4.20 | 4.09 | 4.15 | 0.10 | 2.47 | 4.10 | 49 | 4,197,010 | 17,224,711.90 |
| MAYBAKER | 5.10 | 5.10 | 5.10 | 0.00 | 5.14 | 18 | 111,557 | 573,364.85 | |||
| MBENEFIT | 0.43 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -2.33 | 0.43 | 28 | 9,218,214 | 3,985,979.76 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.99 | 3 | 5,658 | 16,937.72 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 8 | 1,762 | 174,438.00 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 249.95 | 204 | 1,003,991 | 250,943,446.90 |
| MULTIVERSE | 2.95 | 2.95 | 2.95 | 0.00 | 2.95 | 8 | 35,381 | 104,407.04 | |||
| NAHCO | 23.85 | 23.85 | 24.00 | 23.90 | 24.00 | 0.15 | 0.63 | 23.92 | 72 | 1,755,810 | 42,004,825.55 |
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 53.09 | 48 | 268,408 | 14,249,516.70 | |||
| NB | 42.00 | 42.00 | 42.00 | 0.00 | 39.63 | 49 | 190,914 | 7,565,971.85 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 6,000 | 21,660.00 | |||
| NEIMETH | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -0.07 | -4.22 | 1.59 | 13 | 163,200,852 | 259,494,285.22 |
| NEM | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 8 | 51,365 | 257,059.80 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1008.56 | 63 | 42,919 | 43,286,543.00 | |||
| NGXGROUP | 22.50 | 22.50 | 24.00 | 22.50 | 22.50 | 0.00 | 0.00 | 23.36 | 79 | 8,856,432 | 206,904,813.05 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 111.74 | 12 | 31,782 | 3,551,450.90 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 14.50 | 2 | 4,962 | 71,949.00 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.97 | 0.00 | 1.86 | 16 | 79,055 | 147,291.25 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.28 | 3 | 49,000 | 13,725.00 | |||
| OANDO | 9.90 | 9.90 | 10.00 | 9.10 | 9.10 | -0.80 | -8.08 | 9.58 | 275 | 5,118,971 | 49,031,017.55 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 236.71 | 50 | 810,985 | 191,965,594.50 | |||
| OMATEK | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 22 | 1,593,144 | 703,604.38 |
| PRESCO | 182.00 | 182.00 | 182.00 | 0.00 | 179.35 | 27 | 38,281 | 6,865,603.10 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 10 | 74,475 | 33,239.48 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 20.78 | 43 | 507,156 | 10,536,405.20 | |||
| REDSTAREX | 2.91 | 2.91 | 2.91 | 0.00 | 3.00 | 4 | 48,442 | 145,380.00 | |||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 4 | 153,668 | 57,017.64 | |||
| ROYALEX | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | -2.08 | 0.48 | 12 | 375,455 | 179,228.46 |
| RTBRISCOE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 5 | 104,725 | 54,457.00 | |||
| SCOA | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.14 | 4 | 165,463 | 188,627.82 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1656.43 | 17 | 30,340 | 50,256,066.60 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 99.32 | 8 | 1,228 | 121,959.30 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 25.00 | 1 | 21 | 525.00 | |||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.40 | 5 | 106,700 | 42,455.00 | |||
| STANBIC | 80.00 | 80.00 | 80.00 | 0.00 | 73.36 | 36 | 30,076 | 2,206,270.65 | |||
| STERLINGNG | 3.40 | 3.40 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00 | 3.44 | 56 | 2,966,325 | 10,190,028.51 |
| SUNUASSUR | 1.04 | 1.04 | 1.04 | 0.00 | 1.00 | 4 | 25,120 | 25,160.00 | |||
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 6 | 40,000 | 11,640.00 | |||
| THOMASWY | 2.14 | 2.14 | 2.35 | 2.25 | 2.35 | 0.21 | 9.81 | 2.29 | 21 | 1,273,457 | 2,913,785.85 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 367.00 | 19 | 10,978 | 4,028,895.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 10,000 | 25,600.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.28 | 11 | 5,133 | 206,767.38 | |||
| TRANSCORP | 6.10 | 6.10 | 6.47 | 6.10 | 6.43 | 0.33 | 5.41 | 6.25 | 242 | 10,787,028 | 67,382,687.55 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 1 | 1,424 | 3,061.60 | |||
| UACN | 10.80 | 10.80 | 10.80 | 0.00 | 10.58 | 30 | 148,873 | 1,574,443.00 | |||
| UBA | 17.15 | 17.15 | 17.30 | 17.10 | 17.25 | 0.10 | 0.58 | 17.21 | 316 | 19,822,493 | 341,185,025.60 |
| UBN | 6.60 | 6.60 | 6.95 | 6.95 | 6.95 | 0.35 | 5.30 | 6.95 | 21 | 237,386 | 1,650,787.50 |
| UCAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.81 | 84 | 1,062,777 | 17,865,256.40 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 1,000 | 32,950.00 | |||
| UNILEVER | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 91 | 6,232,524 | 82,604,391.50 |
| UNITYBNK | 0.98 | 0.98 | 1.00 | 0.98 | 0.98 | 0.00 | 0.00 | 0.99 | 39 | 1,422,802 | 1,410,047.85 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 30 | 19,783,821 | 4,724,375.92 |
| UPDC | 1.30 | 1.30 | 1.32 | 1.32 | 1.32 | 0.02 | 1.54 | 1.32 | 17 | 663,389 | 873,623.13 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 3.64 | 21 | 159,557 | 580,101.70 | |||
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.22 | 3 | 3,467 | 7,701.22 | |||
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 11 | 307,660 | 79,373.90 |
| VFDGROUP | 269.30 | 269.30 | 269.30 | 0.00 | 269.19 | 59 | 24,399 | 6,567,968.50 | |||
| VITAFOAM | 23.30 | 23.30 | 23.30 | 0.00 | 21.59 | 28 | 228,636 | 4,935,911.55 | |||
| WAPCO | 29.55 | 29.55 | 29.50 | 29.40 | 29.40 | -0.15 | -0.51 | 29.48 | 100 | 1,725,149 | 50,864,664.95 |
| WAPIC | 0.61 | 0.61 | 0.64 | 0.64 | 0.64 | 0.03 | 4.92 | 0.65 | 25 | 327,046 | 211,312.58 |
| WEMABANK | 4.79 | 4.79 | 4.79 | 0.00 | 4.65 | 73 | 1,472,559 | 6,842,160.84 | |||
| ZENITHBANK | 31.80 | 31.80 | 31.80 | 31.40 | 31.60 | -0.20 | -0.63 | 31.56 | 515 | 32,273,450 | 1,018,587,067.10 |
| TOTAL TRANSACTION (118) | 5,625 | 410,017,989 | 4,456,576,990.30 |
