| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.80 | 5 | 6,135 | 11,012.65 | |||
| ABCTRANS | 0.37 | 0.37 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 | 0.38 | 8 | 162,281 | 62,122.28 |
| ACADEMY | 1.30 | 1.30 | 1.43 | 1.35 | 1.43 | 0.13 | 10.00 | 1.39 | 21 | 567,399 | 786,806.39 |
| ACCESSCORP | 10.60 | 10.60 | 10.60 | 10.35 | 10.35 | -0.25 | -2.36 | 10.45 | 736 | 60,510,078 | 632,250,367.10 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.36 | 44 | 730,433 | 3,914,939.65 | |||
| AIICO | 0.53 | 0.53 | 0.58 | 0.55 | 0.58 | 0.05 | 9.43 | 0.57 | 43 | 3,986,185 | 2,269,556.83 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1250.00 | 1250.00 | 1250.00 | 52.00 | 4.34 | 1236.67 | 44 | 130,359 | 161,210,497.90 |
| ALEX | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 2 | 112,537,714 | 731,495,141.00 |
| ARDOVA | 16.75 | 16.75 | 16.75 | 0.00 | 15.33 | 20 | 38,176 | 585,239.70 | |||
| BERGER | 8.35 | 8.35 | 8.35 | 0.00 | 7.86 | 13 | 17,836 | 140,206.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.90 | 4 | 19,610 | 743,219.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 11 | 1,597 | 140,695.70 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 92.34 | 18 | 10,257 | 947,161.80 | |||
| CADBURY | 10.20 | 10.20 | 11.20 | 11.20 | 11.20 | 1.00 | 9.80 | 11.20 | 15 | 143,290 | 1,604,848.00 |
| CAP | 18.50 | 18.50 | 18.50 | 0.00 | 18.49 | 19 | 70,645 | 1,306,339.50 | |||
| CAVERTON | 1.02 | 1.02 | 1.06 | 1.05 | 1.06 | 0.04 | 3.92 | 1.06 | 10 | 729,396 | 771,651.64 |
| CHAMPION | 4.84 | 4.84 | 4.84 | 0.00 | 4.39 | 16 | 715,275 | 3,139,599.00 | |||
| CHAMS | 0.24 | 0.24 | 0.25 | 0.23 | 0.25 | 0.01 | 4.17 | 0.24 | 13 | 3,495,621 | 833,615.25 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.62 | 7 | 486,000 | 301,379.10 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 3 | 10,000 | 35,900.00 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.38 | 9 | 5,314 | 214,567.00 | |||
| CORNERST | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 0.66 | 16 | 1,109,100 | 728,877.50 |
| COURTVILLE | 0.44 | 0.44 | 0.44 | 0.00 | 0.45 | 3 | 10,399 | 4,667.55 | |||
| CUSTODIAN | 5.65 | 5.65 | 5.70 | 5.70 | 5.70 | 0.05 | 0.88 | 5.74 | 6 | 131,320 | 753,913.40 |
| CUTIX | 2.35 | 2.35 | 2.50 | 2.50 | 2.50 | 0.15 | 6.38 | 2.43 | 20 | 491,705 | 1,194,722.68 |
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.90 | 1 | 9,000 | 8,100.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.76 | 82 | 441,563 | 119,116,843.60 |
| DANGSUGAR | 17.50 | 17.50 | 18.35 | 17.80 | 18.35 | 0.85 | 4.86 | 17.92 | 96 | 1,380,133 | 24,728,879.20 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500 | 100.00 | |||
| ETERNA | 5.65 | 5.65 | 5.90 | 5.80 | 5.90 | 0.25 | 4.42 | 5.86 | 20 | 688,800 | 4,038,543.90 |
| ETI | 10.95 | 10.95 | 11.00 | 11.00 | 11.00 | 0.05 | 0.46 | 11.01 | 49 | 956,403 | 10,534,200.60 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.90 | 6 | 6,012 | 23,433.60 | |||
| FBNH | 11.00 | 11.00 | 11.05 | 11.00 | 11.00 | 0.00 | 0.00 | 11.01 | 95 | 2,712,840 | 29,859,664.65 |
| FCMB | 4.08 | 4.08 | 4.15 | 4.10 | 4.15 | 0.07 | 1.72 | 4.10 | 71 | 1,542,505 | 6,330,422.99 |
| FIDELITYBK | 5.63 | 5.63 | 5.63 | 5.26 | 5.26 | -0.37 | -6.57 | 5.54 | 141 | 22,327,126 | 123,641,988.78 |
| FIDSON | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -0.50 | -5.56 | 8.53 | 21 | 720,333 | 6,141,505.29 |
| FLOURMILL | 29.70 | 29.70 | 29.70 | 0.00 | 30.66 | 79 | 1,024,395 | 31,412,735.35 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.31 | 0.27 | 0.31 | 0.02 | 6.90 | 0.31 | 21 | 1,824,328 | 557,541.68 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 291.01 | 18 | 1,317 | 383,254.50 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 6.38 | 32 | 512,497 | 3,267,738.70 |
| GTCO | 25.00 | 25.00 | 25.10 | 24.90 | 25.00 | 0.00 | 0.00 | 25.01 | 336 | 13,953,214 | 349,015,336.10 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.19 | 43 | 206,907 | 13,487,958.00 | |||
| HONYFLOUR | 2.55 | 2.55 | 2.80 | 2.80 | 2.80 | 0.25 | 9.80 | 2.80 | 15 | 1,645,377 | 4,607,055.60 |
| IKEJAHOTEL | 1.52 | 1.52 | 1.67 | 1.63 | 1.65 | 0.13 | 8.55 | 1.64 | 37 | 3,204,679 | 5,269,069.08 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.01 | 4 | 10,203 | 71,489.05 | |||
| INTBREW | 4.70 | 4.70 | 4.85 | 4.80 | 4.80 | 0.10 | 2.13 | 4.83 | 24 | 902,968 | 4,360,107.30 |
| INTENEGINS | 1.37 | 1.37 | 1.37 | 0.00 | 1.26 | 4 | 52,438 | 65,966.74 | |||
| JAIZBANK | 0.92 | 0.92 | 0.95 | 0.87 | 0.89 | -0.03 | -3.26 | 0.92 | 29 | 1,662,116 | 1,535,874.41 |
| JAPAULGOLD | 0.33 | 0.33 | 0.36 | 0.35 | 0.36 | 0.03 | 9.09 | 0.36 | 50 | 11,262,118 | 4,037,727.74 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 27.48 | 7 | 34,625 | 951,404.30 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.60 | 6 | 72,500 | 115,764.36 | |||
| LASACO | 1.16 | 1.16 | 1.19 | 1.18 | 1.19 | 0.03 | 2.59 | 1.18 | 28 | 1,644,950 | 1,946,906.06 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 7 | 119,626 | 289,395.96 | |||
| LINKASSURE | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.44 | 6 | 1,276,250 | 561,550.00 |
| LIVESTOCK | 1.00 | 1.00 | 1.10 | 1.04 | 1.10 | 0.10 | 10.00 | 1.07 | 43 | 2,517,389 | 2,700,173.49 |
| MANSARD | 2.44 | 2.44 | 2.42 | 2.36 | 2.36 | -0.08 | -3.28 | 2.41 | 106 | 3,312,834 | 7,978,173.15 |
| MAYBAKER | 4.05 | 4.05 | 4.15 | 4.05 | 4.15 | 0.10 | 2.47 | 4.10 | 18 | 441,334 | 1,810,375.66 |
| MBENEFIT | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.32 | 11 | 293,543 | 95,300.83 |
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.42 | 1 | 29,065 | 70,337.30 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.89 | 9 | 102,183 | 2,645,564.10 | |||
| MTNN | 229.00 | 229.00 | 230.00 | 229.50 | 230.00 | 1.00 | 0.44 | 229.89 | 388 | 1,942,629 | 446,591,628.70 |
| MULTIVERSE | 2.50 | 2.50 | 2.50 | 0.00 | 2.55 | 15 | 209,513 | 533,934.84 | |||
| NAHCO | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 0.10 | 0.85 | 11.76 | 93 | 1,831,728 | 21,547,162.95 |
| NASCON | 13.25 | 13.25 | 14.00 | 13.40 | 14.00 | 0.75 | 5.66 | 13.86 | 71 | 1,903,238 | 26,379,786.15 |
| NB | 36.15 | 36.15 | 36.50 | 36.20 | 36.50 | 0.35 | 0.97 | 36.24 | 90 | 705,434 | 25,566,251.05 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.12 | 1 | 90 | 190.80 | |||
| NEIMETH | 1.26 | 1.26 | 1.26 | 0.00 | 1.37 | 11 | 52,760 | 72,294.70 | |||
| NEM | 4.21 | 4.21 | 4.21 | 0.00 | 4.08 | 17 | 155,307 | 633,798.92 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1013.80 | 71 | 109,888 | 111,404,655.20 | |||
| NGXGROUP | 25.30 | 25.30 | 26.50 | 25.05 | 26.50 | 1.20 | 4.74 | 25.67 | 34 | 1,942,246 | 49,855,964.60 |
| NNFM | 11.95 | 11.95 | 13.10 | 13.10 | 13.10 | 1.15 | 9.62 | 12.68 | 19 | 212,873 | 2,700,007.40 |
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.77 | 6 | 119,754 | 211,860.47 | |||
| OANDO | 5.70 | 5.70 | 5.76 | 5.56 | 5.75 | 0.05 | 0.88 | 5.71 | 152 | 6,540,926 | 37,321,050.31 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 181.18 | 44 | 36,739 | 6,656,510.30 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 1 | 60,000 | 102,600.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 140.64 | 40 | 120,394 | 16,932,142.50 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.39 | 2 | 697,949 | 271,987.55 |
| PZ | 11.80 | 11.80 | 12.05 | 12.05 | 12.05 | 0.25 | 2.12 | 11.98 | 45 | 799,580 | 9,576,822.50 |
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 6 | 80,953 | 226,678.40 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 2 | 15,000 | 4,500.00 | |||
| ROYALEX | 0.61 | 0.61 | 0.62 | 0.62 | 0.62 | 0.01 | 1.64 | 0.61 | 9 | 417,976 | 255,109.60 |
| RTBRISCOE | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.25 | 11 | 2,061,374 | 517,509.90 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 1.00 | 2 | 70,352 | 70,316.80 | |||
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1112.94 | 13 | 1,578 | 1,756,216.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.52 | 3 | 771 | 58,225.00 | |||
| SOVRENINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 2 | 103,448 | 29,999.92 |
| STANBIC | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 39 | 1,234,231 | 45,666,157.25 |
| STERLINGNG | 1.61 | 1.61 | 1.70 | 1.62 | 1.68 | 0.07 | 4.35 | 1.66 | 53 | 4,411,779 | 7,325,731.10 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 1 | 1,880 | 2,199.60 | |||
| TOTAL | 197.80 | 197.80 | 217.50 | 217.00 | 217.50 | 19.70 | 9.96 | 216.30 | 51 | 549,129 | 118,775,117.40 |
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 6.66 | 18 | 84,939 | 565,671.51 | |||
| TRANSCORP | 2.69 | 2.95 | 2.95 | 2.95 | 2.95 | 0.26 | 9.67 | 2.95 | 181 | 1,124,236,317 | 3,316,497,135.15 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 1 | 432 | 1,049.76 | |||
| UACN | 7.95 | 7.95 | 8.00 | 7.95 | 8.00 | 0.05 | 0.63 | 7.95 | 55 | 1,560,989 | 12,409,815.45 |
| UBA | 7.90 | 7.90 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 7.90 | 195 | 27,604,813 | 217,953,239.55 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 22 | 645,979 | 4,526,129.95 |
| UCAP | 11.75 | 11.75 | 11.80 | 11.75 | 11.75 | 0.00 | 0.00 | 11.77 | 99 | 4,686,053 | 55,145,355.25 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.40 | 44 | 446,455 | 5,981,848.40 | |||
| UNITYBNK | 0.52 | 0.52 | 0.55 | 0.55 | 0.55 | 0.03 | 5.77 | 0.55 | 61 | 5,313,262 | 2,922,097.71 |
| UPDC | 0.99 | 0.99 | 1.00 | 1.00 | 1.00 | 0.01 | 1.01 | 1.00 | 25 | 735,487 | 735,518.96 |
| UPDCREIT | 3.15 | 3.15 | 3.20 | 3.15 | 3.15 | 0.00 | 0.00 | 3.17 | 13 | 2,773,625 | 8,786,242.45 |
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.73 | 2 | 14,400 | 24,868.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 47,900 | 9,580.00 | |||
| VITAFOAM | 16.90 | 16.90 | 16.90 | 0.00 | 17.74 | 30 | 313,526 | 5,562,053.70 | |||
| WAPCO | 23.45 | 23.45 | 24.20 | 23.75 | 24.20 | 0.75 | 3.20 | 23.89 | 70 | 2,299,330 | 54,940,701.00 |
| WAPIC | 0.38 | 0.38 | 0.41 | 0.40 | 0.40 | 0.02 | 5.26 | 0.41 | 16 | 1,355,423 | 553,050.63 |
| WEMABANK | 3.72 | 3.72 | 3.72 | 0.00 | 3.73 | 44 | 604,961 | 2,256,911.40 | |||
| ZENITHBANK | 22.05 | 22.05 | 22.55 | 22.05 | 22.55 | 0.50 | 2.27 | 22.35 | 314 | 13,065,284 | 291,946,534.20 |
| TOTAL TRANSACTION (108) | 5,107 | 1,475,186,890 | 7,218,971,743.12 |
