| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 1.89 | 1 | 300 | 567.00 | |||
| ABCTRANS | 0.96 | 0.91 | 0.95 | 0.91 | 0.95 | -0.01 | -1.04 | 0.92 | 26 | 518,622 | 476,251.11 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 8 | 231,405 | 415,423.00 |
| ACCESSCORP | 17.25 | 17.25 | 17.30 | 17.20 | 17.25 | 0.00 | 0.00 | 17.26 | 230 | 12,605,567 | 217,535,024.45 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.56 | 51 | 626,219 | 4,106,136.20 |
| AIICO | 0.76 | 0.76 | 0.76 | 0.75 | 0.75 | -0.01 | -1.32 | 0.75 | 35 | 1,025,035 | 769,314.40 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,800.23 | 21 | 6,325 | 11,386,440.50 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.37 | 10 | 44,116 | 589,904.30 | |||
| BETAGLAS | 54.00 | 54.00 | 54.00 | 0.00 | 48.86 | 15 | 8,710 | 425,570.00 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 94.95 | 48 | 289,389 | 27,477,622.90 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 182.60 | 26 | 5,571 | 1,017,264.60 | |||
| CADBURY | 15.15 | 15.15 | 15.65 | 15.65 | 15.65 | 0.50 | 3.30 | 15.62 | 55 | 814,691 | 12,727,000.85 |
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 20.39 | 7 | 29,525 | 601,979.75 | |||
| CAVERTON | 1.44 | 1.42 | 1.46 | 1.42 | 1.46 | 0.02 | 1.39 | 1.45 | 26 | 1,137,297 | 1,653,013.23 |
| CHAMPION | 3.24 | 3.24 | 3.50 | 3.50 | 3.50 | 0.26 | 8.02 | 3.43 | 28 | 597,577 | 2,051,287.06 |
| CHAMS | 2.25 | 2.25 | 2.35 | 2.24 | 2.34 | 0.09 | 4.00 | 2.30 | 90 | 3,529,369 | 8,129,950.92 |
| CILEASING | 5.69 | 5.69 | 5.44 | 5.25 | 5.26 | -0.43 | -7.56 | 5.30 | 139 | 6,718,731 | 35,577,386.96 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 78.62 | 18 | 20,177 | 1,586,291.50 | |||
| CORNERST | 1.40 | 1.40 | 1.46 | 1.41 | 1.41 | 0.01 | 0.71 | 1.44 | 14 | 715,000 | 1,030,220.00 |
| CUSTODIAN | 7.30 | 7.30 | 7.65 | 7.65 | 7.65 | 0.35 | 4.79 | 7.63 | 58 | 857,649 | 6,544,219.70 |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.26 | 19 | 459,183 | 1,036,051.62 |
| CWG | 8.09 | 8.09 | 8.09 | 0.00 | 7.31 | 64 | 1,164,686 | 8,515,764.74 | |||
| DAARCOMM | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 16 | 6,523,100 | 2,152,102.00 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 320.16 | 48 | 90,312 | 28,914,314.00 | |||
| DANGSUGAR | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.00 | -1.64 | 60.03 | 136 | 1,029,402 | 61,794,928.10 |
| DEAPCAP | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 29 | 4,364,134 | 2,661,621.74 |
| ELLAHLAKES | 3.74 | 3.74 | 3.74 | 0.00 | 3.38 | 216 | 8,006,895 | 27,033,167.81 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 16.81 | 5 | 7,801 | 131,105.80 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.00 | 70 | 596,152 | 7,749,386.15 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.27 | 22 | 66,136 | 1,076,080.40 | |||
| ETRANZACT | 7.40 | 7.40 | 7.40 | 0.00 | 7.02 | 28 | 1,139,441 | 7,996,608.20 | |||
| FBNH | 20.00 | 20.00 | 19.45 | 19.00 | 19.20 | -0.80 | -4.00 | 19.21 | 123 | 2,940,613 | 56,498,690.10 |
| FCMB | 6.80 | 6.80 | 6.80 | 6.75 | 6.80 | 0.00 | 0.00 | 6.78 | 56 | 2,923,762 | 19,823,533.10 |
| FIDELITYBK | 8.90 | 8.90 | 8.95 | 8.90 | 8.90 | 0.00 | 0.00 | 8.92 | 104 | 5,487,496 | 48,971,497.90 |
| FIDSON | 15.75 | 15.75 | 15.60 | 15.00 | 15.60 | -0.15 | -0.95 | 15.15 | 78 | 2,432,670 | 36,843,011.95 |
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 31.27 | 46 | 278,683 | 8,713,722.80 | |||
| FTNCOCOA | 1.71 | 1.71 | 1.83 | 1.72 | 1.72 | 0.01 | 0.58 | 1.75 | 52 | 1,604,649 | 2,806,526.25 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 372.96 | 11 | 1,624 | 605,689.20 | |||
| GLAXOSMITH | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 0.05 | 0.30 | 16.69 | 24 | 554,978 | 9,260,473.70 |
| GTCO | 37.30 | 37.30 | 38.25 | 37.50 | 38.20 | 0.90 | 2.41 | 37.92 | 321 | 33,872,842 | 1,284,491,335.30 |
| GUINEAINS | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.28 | 18 | 1,957,017 | 557,474.93 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.85 | 41 | 85,310 | 5,276,337.35 | |||
| HONYFLOUR | 3.12 | 3.12 | 3.17 | 3.16 | 3.16 | 0.04 | 1.28 | 3.19 | 39 | 697,294 | 2,223,361.03 |
| IKEJAHOTEL | 4.72 | 4.72 | 4.72 | 0.00 | 4.39 | 16 | 88,086 | 386,848.62 | |||
| INTBREW | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -0.25 | -5.56 | 4.34 | 34 | 254,871 | 1,106,450.60 |
| JAIZBANK | 1.60 | 1.60 | 1.63 | 1.59 | 1.62 | 0.02 | 1.25 | 1.61 | 128 | 19,046,160 | 30,627,316.44 |
| JAPAULGOLD | 1.71 | 1.71 | 1.73 | 1.69 | 1.69 | -0.02 | -1.17 | 1.70 | 140 | 11,699,626 | 19,911,735.78 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.22 | 30 | 95,274 | 3,164,845.45 | |||
| JOHNHOLT | 1.70 | 1.70 | 1.70 | 0.00 | 1.84 | 6 | 65,314 | 119,940.58 | |||
| LASACO | 1.91 | 1.91 | 1.93 | 1.82 | 1.91 | 0.00 | 0.00 | 1.90 | 24 | 1,557,522 | 2,952,672.80 |
| LEARNAFRCA | 3.08 | 3.08 | 3.08 | 0.00 | 3.20 | 10 | 32,763 | 104,981.50 | |||
| LINKASSURE | 0.80 | 0.80 | 0.88 | 0.85 | 0.85 | 0.05 | 6.25 | 0.86 | 17 | 2,403,359 | 2,063,654.87 |
| LIVESTOCK | 1.85 | 1.85 | 1.87 | 1.80 | 1.80 | -0.05 | -2.70 | 1.82 | 32 | 1,222,149 | 2,228,665.00 |
| MANSARD | 4.59 | 4.59 | 4.59 | 0.00 | 4.53 | 30 | 543,692 | 2,464,752.41 | |||
| MAYBAKER | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 26 | 670,856 | 3,351,169.40 |
| MBENEFIT | 0.54 | 0.54 | 0.58 | 0.54 | 0.58 | 0.04 | 7.41 | 0.57 | 45 | 7,268,696 | 4,163,337.26 |
| MEYER | 3.27 | 3.27 | 3.27 | 0.00 | 3.59 | 1 | 20,000 | 71,800.00 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 3 | 1,735 | 4,511.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 18 | 101,108 | 10,010,170.00 | |||
| MTNN | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -1.50 | -0.63 | 238.02 | 245 | 11,801,415 | 2,808,918,845.50 |
| MULTIVERSE | 4.38 | 4.38 | 4.81 | 4.81 | 4.81 | 0.43 | 9.82 | 4.81 | 27 | 739,874 | 3,558,494.94 |
| NAHCO | 24.50 | 24.50 | 24.50 | 0.00 | 24.32 | 29 | 128,428 | 3,123,761.50 | |||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.24 | 25 | 129,500 | 7,153,196.50 | |||
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.48 | 55 | 242,456 | 9,329,798.55 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.34 | 11 | 121,028 | 524,801.80 | |||
| NEIMETH | 1.69 | 1.69 | 1.85 | 1.70 | 1.85 | 0.16 | 9.47 | 1.82 | 69 | 8,429,037 | 15,362,645.45 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.94 | 7 | 48,525 | 288,397.50 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1050.10 | 71 | 238,546 | 250,497,309.30 | |||
| NGXGROUP | 22.00 | 22.00 | 22.60 | 22.00 | 22.60 | 0.60 | 2.73 | 22.17 | 42 | 953,204 | 21,127,982.15 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 116.02 | 4 | 4,637 | 537,970.30 | |||
| NNFM | 28.85 | 28.85 | 28.85 | 0.00 | 31.08 | 92 | 695,985 | 21,634,324.00 | |||
| NPFMCRFBK | 2.10 | 2.10 | 2.19 | 1.92 | 2.19 | 0.09 | 4.29 | 1.95 | 39 | 5,604,479 | 10,935,498.59 |
| NSLTECH | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 6 | 669,500 | 307,970.00 |
| OANDO | 11.65 | 11.65 | 11.85 | 11.30 | 11.75 | 0.10 | 0.86 | 11.70 | 208 | 5,929,367 | 69,384,659.90 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 240.96 | 47 | 110,610 | 26,652,516.00 | |||
| OMATEK | 1.04 | 1.04 | 1.14 | 1.08 | 1.09 | 0.05 | 4.81 | 1.12 | 143 | 11,105,896 | 12,422,930.85 |
| PRESCO | 185.00 | 185.00 | 185.00 | 0.00 | 185.73 | 66 | 138,835 | 25,785,514.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -0.04 | -7.55 | 0.51 | 11 | 458,565 | 233,346.94 |
| PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.93 | 24 | 973,535 | 22,327,852.70 |
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.01 | 9 | 55,405 | 166,701.40 | |||
| REGALINS | 0.39 | 0.39 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00 | 0.38 | 17 | 7,222,103 | 2,766,687.51 |
| ROYALEX | 0.57 | 0.57 | 0.62 | 0.58 | 0.62 | 0.05 | 8.77 | 0.61 | 57 | 10,426,451 | 6,375,704.11 |
| RTBRISCOE | 0.60 | 0.60 | 0.66 | 0.61 | 0.66 | 0.06 | 10.00 | 0.65 | 55 | 3,395,016 | 2,198,720.61 |
| SCOA | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 1 | 275 | 338.25 | |||
| SEPLAT | 2100.10 | 2100.10 | 2100.10 | 0.00 | 2202.69 | 41 | 64,135 | 141,269,527.50 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 84.09 | 3 | 2,412 | 202,816.20 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 14 | 140,748 | 3,216,091.80 | |||
| SOVRENINS | 0.33 | 0.33 | 0.36 | 0.34 | 0.36 | 0.03 | 9.09 | 0.35 | 14 | 6,376,539 | 2,234,304.78 |
| STANBIC | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.87 | 66 | 8,004,933 | 519,277,399.15 |
| STERLINGNG | 3.67 | 3.67 | 3.64 | 3.55 | 3.64 | -0.03 | -0.82 | 3.58 | 73 | 5,423,492 | 19,396,451.72 |
| SUNUASSUR | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 5 | 25,875 | 25,855.00 | |||
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.00 | 0.47 | 9 | 153,807 | 72,818.26 | |||
| THOMASWY | 3.75 | 3.75 | 3.75 | 3.63 | 3.75 | 0.00 | 0.00 | 3.66 | 33 | 1,121,788 | 4,103,582.42 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.75 | 36 | 7,498 | 2,607,421.80 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 7,000 | 17,920.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 41.39 | 14 | 153,590 | 6,356,571.48 | |||
| TRANSCORP | 6.14 | 6.14 | 6.20 | 6.11 | 6.15 | 0.01 | 0.16 | 6.15 | 154 | 8,888,972 | 54,627,347.03 |
| UACN | 17.90 | 17.90 | 17.90 | 0.00 | 16.64 | 62 | 1,421,439 | 23,658,450.95 | |||
| UBA | 20.80 | 20.80 | 20.80 | 20.60 | 20.75 | -0.05 | -0.24 | 20.66 | 331 | 19,721,606 | 407,354,696.65 |
| UCAP | 16.85 | 16.85 | 17.00 | 16.95 | 16.95 | 0.10 | 0.59 | 17.01 | 113 | 4,705,017 | 80,051,299.70 |
| UNILEVER | 14.20 | 14.20 | 14.80 | 14.80 | 14.80 | 0.60 | 4.23 | 14.47 | 66 | 913,421 | 13,215,868.75 |
| UNITYBNK | 1.40 | 1.54 | 1.54 | 1.51 | 1.54 | 0.14 | 10.00 | 1.54 | 223 | 38,655,567 | 59,406,397.66 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 51 | 10,802,956 | 2,607,741.24 |
| UPDC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 22 | 457,679 | 616,216.15 |
| UPDCREIT | 4.35 | 4.35 | 4.70 | 4.00 | 4.15 | -0.20 | -4.60 | 4.18 | 61 | 3,690,267 | 15,439,402.40 |
| UPL | 2.59 | 2.59 | 2.60 | 2.60 | 2.60 | 0.01 | 0.39 | 2.60 | 6 | 300,500 | 781,238.00 |
| VERITASKAP | 0.34 | 0.37 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82 | 0.37 | 125 | 62,079,465 | 22,865,082.05 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 209.14 | 10 | 2,790 | 583,495.10 | |||
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.06 | 19 | 40,081 | 884,380.40 | |||
| WAPCO | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | -0.40 | -1.34 | 29.51 | 79 | 3,463,696 | 102,200,041.65 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.78 | 26 | 284,120 | 222,772.11 | |||
| WEMABANK | 5.18 | 5.18 | 5.18 | 5.15 | 5.18 | 0.00 | 0.00 | 5.10 | 103 | 3,833,979 | 19,570,793.31 |
| ZENITHBANK | 33.20 | 33.20 | 33.45 | 33.35 | 33.40 | 0.20 | 0.60 | 33.40 | 382 | 14,365,042 | 479,838,214.60 |
| TOTAL TRANSACTION (113) | 6,534 | 415,867,752 | 7,346,286,670.82 |
