| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 2 | 297 | 454.41 | |||
| ABCTRANS | 0.74 | 0.74 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 12 | 363,408 | 294,360.48 |
| ACADEMY | 2.06 | 2.06 | 2.06 | 0.00 | 2.02 | 6 | 20,427 | 41,276.14 | |||
| ACCESSCORP | 16.55 | 16.55 | 16.55 | 16.00 | 16.50 | -0.05 | -0.30 | 16.34 | 395 | 26,652,150 | 435,491,998.25 |
| AFRIPRUD | 6.20 | 6.20 | 6.00 | 5.90 | 5.95 | -0.25 | -4.03 | 5.98 | 80 | 1,750,073 | 10,471,152.45 |
| AIICO | 0.67 | 0.67 | 0.69 | 0.67 | 0.67 | 0.00 | 0.00 | 0.68 | 30 | 3,465,491 | 2,373,291.89 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1201.87 | 32 | 1,996 | 2,398,939.60 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.02 | 24 | 737,652 | 8,131,998.75 |
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 39.16 | 6 | 17,141 | 671,189.25 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 90.71 | 28 | 50,257 | 4,558,926.50 | |||
| BUAFOODS | 180.00 | 180.00 | 180.00 | 0.00 | 191.58 | 51 | 48,771 | 9,343,412.20 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.82 | 54 | 439,100 | 6,069,284.00 | |||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 20.38 | 17 | 26,184 | 533,564.20 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.75 | 1 | 100,000 | 275,000.00 |
| CAVERTON | 1.30 | 1.30 | 1.41 | 1.30 | 1.34 | 0.04 | 3.08 | 1.37 | 39 | 1,757,364 | 2,414,921.16 |
| CHAMPION | 3.19 | 3.19 | 3.50 | 3.35 | 3.50 | 0.31 | 9.72 | 3.47 | 19 | 1,297,026 | 4,504,444.28 |
| CHAMS | 0.89 | 0.89 | 0.96 | 0.90 | 0.96 | 0.07 | 7.87 | 0.94 | 50 | 5,163,295 | 4,858,747.08 |
| CHIPLC | 1.00 | 1.00 | 1.10 | 1.00 | 1.10 | 0.10 | 10.00 | 1.06 | 118 | 10,196,592 | 10,791,692.47 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.54 | 20 | 3,812 | 341,338.00 | |||
| CORNERST | 1.32 | 1.32 | 1.40 | 1.24 | 1.40 | 0.08 | 6.06 | 1.34 | 16 | 827,708 | 1,109,341.26 |
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 1 | 500,000 | 325,000.00 |
| CUSTODIAN | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -0.15 | -1.96 | 7.53 | 20 | 528,138 | 3,977,176.25 |
| CUTIX | 2.25 | 2.25 | 2.25 | 0.00 | 2.32 | 28 | 528,683 | 1,228,113.88 | |||
| CWG | 4.05 | 4.05 | 3.65 | 3.65 | 3.65 | -0.40 | -9.88 | 3.73 | 31 | 844,315 | 3,150,770.65 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 6 | 360,000 | 90,000.00 | |||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 324.00 | 46 | 3,433 | 1,112,292.00 | |||
| DANGSUGAR | 57.45 | 63.15 | 63.15 | 52.00 | 58.30 | 0.85 | 1.48 | 59.49 | 1104 | 24,452,480 | 1,454,760,426.60 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 3 | 12,000 | 3,357.90 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.20 | 3 | 10,871 | 34,791.07 | |||
| ETERNA | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.10 | -0.63 | 15.31 | 150 | 3,066,513 | 46,943,815.90 |
| ETI | 15.00 | 15.00 | 15.00 | 0.00 | 15.20 | 25 | 265,548 | 4,036,923.00 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.49 | 4 | 725 | 6,877.25 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 1 | 10 | 35.20 | |||
| FBNH | 16.85 | 16.85 | 17.00 | 16.60 | 16.80 | -0.05 | -0.30 | 16.83 | 154 | 2,700,618 | 45,446,174.30 |
| FCMB | 5.80 | 5.80 | 5.85 | 5.51 | 5.70 | -0.10 | -1.72 | 5.62 | 163 | 7,319,661 | 41,100,606.89 |
| FIDELITYBK | 7.05 | 7.05 | 7.15 | 6.95 | 6.95 | -0.10 | -1.42 | 7.03 | 266 | 17,386,132 | 122,281,098.60 |
| FIDSON | 15.98 | 15.98 | 16.29 | 16.29 | 16.29 | 0.31 | 1.94 | 15.89 | 33 | 254,173 | 4,038,143.18 |
| FLOURMILL | 33.00 | 33.00 | 34.50 | 32.00 | 32.50 | -0.50 | -1.52 | 32.77 | 235 | 6,816,054 | 223,391,160.95 |
| FTNCOCOA | 2.22 | 2.22 | 2.22 | 2.00 | 2.04 | -0.18 | -8.11 | 2.05 | 75 | 6,461,776 | 13,215,966.56 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.78 | 17 | 10,537 | 3,243,043.50 | |||
| GLAXOSMITH | 12.80 | 12.80 | 13.95 | 13.00 | 13.90 | 1.10 | 8.59 | 13.53 | 187 | 10,600,852 | 143,400,027.90 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.42 | 4 | 19,295 | 65,989.00 | |||
| GTCO | 36.65 | 36.65 | 36.30 | 36.15 | 36.30 | -0.35 | -0.95 | 36.21 | 218 | 12,519,123 | 453,345,490.40 |
| GUINEAINS | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.27 | 15 | 1,597,941 | 437,463.48 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 63.47 | 45 | 130,817 | 8,303,544.65 | |||
| HONYFLOUR | 3.43 | 3.77 | 3.77 | 3.55 | 3.70 | 0.27 | 7.87 | 3.69 | 195 | 14,518,664 | 53,635,417.44 |
| IKEJAHOTEL | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | -0.31 | -9.84 | 2.85 | 28 | 1,062,350 | 3,029,676.15 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.23 | 5 | 2,166 | 19,984.20 | |||
| INTBREW | 4.50 | 4.50 | 4.60 | 4.20 | 4.60 | 0.10 | 2.22 | 4.34 | 54 | 2,695,015 | 11,682,990.10 |
| JAIZBANK | 1.48 | 1.48 | 1.61 | 1.40 | 1.61 | 0.13 | 8.78 | 1.49 | 188 | 18,662,017 | 27,723,612.94 |
| JAPAULGOLD | 0.90 | 0.90 | 0.95 | 0.89 | 0.90 | 0.00 | 0.00 | 0.91 | 109 | 13,620,177 | 12,379,585.94 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.66 | 26 | 57,778 | 1,713,893.00 | |||
| JOHNHOLT | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00 | 1.31 | 11 | 1,754,297 | 2,295,684.31 |
| LASACO | 1.65 | 1.65 | 1.76 | 1.76 | 1.76 | 0.11 | 6.67 | 1.76 | 24 | 788,533 | 1,385,868.27 |
| LEARNAFRCA | 3.65 | 3.65 | 3.65 | 0.00 | 3.86 | 15 | 222,406 | 858,900.15 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 4 | 108,729 | 97,856.10 | |||
| LIVESTOCK | 1.79 | 1.79 | 1.82 | 1.79 | 1.80 | 0.01 | 0.56 | 1.81 | 34 | 1,796,621 | 3,249,262.18 |
| MANSARD | 3.85 | 3.85 | 3.90 | 3.56 | 3.85 | 0.00 | 0.00 | 3.70 | 116 | 9,619,776 | 35,609,027.76 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.08 | 22 | 200,196 | 1,017,066.55 | |||
| MBENEFIT | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.45 | 8 | 340,941 | 154,494.48 |
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.11 | 2 | 46,750 | 145,392.50 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.62 | 12 | 36,162 | 3,566,120.40 | |||
| MTNN | 274.50 | 274.50 | 274.50 | 0.00 | 274.29 | 296 | 506,109 | 138,819,492.50 | |||
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 1 | 250 | 747.50 | |||
| NAHCO | 22.10 | 24.20 | 24.20 | 21.65 | 23.00 | 0.90 | 4.07 | 22.92 | 311 | 7,585,925 | 173,842,478.00 |
| NASCON | 54.10 | 54.10 | 59.50 | 53.00 | 56.05 | 1.95 | 3.60 | 56.99 | 383 | 6,871,691 | 391,595,554.10 |
| NB | 39.00 | 39.00 | 39.00 | 38.90 | 39.00 | 0.00 | 0.00 | 38.91 | 98 | 1,215,817 | 47,303,800.55 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 2,000 | 7,140.00 | |||
| NEIMETH | 1.68 | 1.68 | 1.80 | 1.72 | 1.80 | 0.12 | 7.14 | 1.76 | 33 | 1,597,442 | 2,818,275.03 |
| NEM | 5.12 | 5.12 | 5.12 | 0.00 | 5.10 | 13 | 135,032 | 688,760.72 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00 | 0.00 | 1101.05 | 84 | 316,404 | 348,377,306.00 |
| NGXGROUP | 23.00 | 23.00 | 24.00 | 22.95 | 24.00 | 1.00 | 4.35 | 23.04 | 125 | 4,700,959 | 108,308,666.00 |
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 13.09 | 19 | 129,150 | 1,690,012.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.71 | 1.80 | 0.00 | 0.00 | 1.76 | 27 | 1,414,927 | 2,494,518.60 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 5 | 30,370 | 9,111.00 | |||
| OANDO | 5.55 | 5.55 | 5.60 | 5.30 | 5.50 | -0.05 | -0.90 | 5.51 | 94 | 5,835,147 | 32,139,360.45 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 239.46 | 45 | 77,723 | 18,611,548.30 | |||
| OMATEK | 0.36 | 0.36 | 0.39 | 0.37 | 0.39 | 0.03 | 8.33 | 0.39 | 41 | 8,697,710 | 3,368,786.90 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 202.30 | 40 | 102,749 | 20,786,429.60 | |||
| PZ | 17.80 | 17.80 | 17.50 | 17.40 | 17.50 | -0.30 | -1.69 | 17.51 | 67 | 2,084,265 | 36,492,786.55 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 3.02 | 6 | 26,105 | 78,764.35 | |||
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.37 | 8 | 210,210 | 78,381.90 | |||
| RTBRISCOE | 0.45 | 0.45 | 0.45 | 0.41 | 0.42 | -0.03 | -6.67 | 0.44 | 11 | 1,716,152 | 748,972.32 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.31 | 8 | 175,343 | 229,719.62 | |||
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1605.12 | 21 | 5,969 | 9,580,932.80 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 100.27 | 4 | 2,250 | 225,600.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 28.20 | 3 | 610 | 17,200.00 | |||
| SOVRENINS | 0.46 | 0.46 | 0.50 | 0.42 | 0.45 | -0.01 | -2.17 | 0.46 | 20 | 4,194,958 | 1,939,623.11 |
| STANBIC | 62.80 | 62.80 | 62.80 | 62.70 | 62.70 | -0.10 | -0.16 | 62.58 | 72 | 2,801,166 | 175,309,434.70 |
| STERLINGNG | 3.40 | 3.40 | 3.32 | 3.31 | 3.32 | -0.08 | -2.35 | 3.34 | 119 | 3,667,917 | 12,259,067.26 |
| SUNUASSUR | 0.75 | 0.75 | 0.80 | 0.80 | 0.80 | 0.05 | 6.67 | 0.80 | 25 | 1,403,345 | 1,119,984.00 |
| TANTALIZER | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.29 | 6 | 1,815,445 | 522,984.05 |
| THOMASWY | 1.98 | 1.98 | 2.17 | 2.16 | 2.17 | 0.19 | 9.60 | 2.12 | 11 | 610,742 | 1,297,583.22 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 359.55 | 42 | 95,239 | 34,243,382.50 | |||
| TRANSCOHOT | 41.80 | 41.80 | 41.80 | 0.00 | 38.31 | 19 | 18,021 | 690,372.72 | |||
| TRANSCORP | 7.01 | 7.71 | 7.71 | 6.31 | 6.31 | -0.70 | -9.99 | 7.34 | 1834 | 292,409,554 | 2,146,930,697.56 |
| TRANSEXPR | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 4 | 80,000 | 80,000.00 | |||
| UACN | 10.60 | 10.60 | 10.50 | 10.35 | 10.35 | -0.25 | -2.36 | 10.49 | 35 | 1,191,060 | 12,488,976.45 |
| UBA | 13.70 | 13.70 | 14.00 | 13.70 | 13.80 | 0.10 | 0.73 | 13.78 | 307 | 10,908,999 | 150,355,278.90 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.68 | 18 | 122,441 | 817,404.10 | |||
| UCAP | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.00 | 0.00 | 14.53 | 102 | 1,660,270 | 24,126,354.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 2 | 1,050 | 38,430.00 | |||
| UNILEVER | 14.05 | 14.05 | 14.75 | 13.30 | 14.00 | -0.05 | -0.36 | 13.74 | 101 | 7,513,494 | 103,229,320.65 |
| UNITYBNK | 1.25 | 1.25 | 1.36 | 1.23 | 1.25 | 0.00 | 0.00 | 1.26 | 49 | 6,170,664 | 7,764,353.23 |
| UNIVINSURE | 0.21 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 0.21 | 34 | 8,860,629 | 1,848,731.61 |
| UPDC | 1.20 | 1.20 | 1.31 | 1.20 | 1.20 | 0.00 | 0.00 | 1.29 | 35 | 3,892,038 | 5,002,429.40 |
| UPDCREIT | 3.60 | 3.60 | 3.65 | 3.30 | 3.65 | 0.05 | 1.39 | 3.45 | 72 | 3,285,934 | 11,338,073.15 |
| UPL | 2.15 | 2.15 | 2.36 | 2.36 | 2.36 | 0.21 | 9.77 | 2.36 | 19 | 470,647 | 1,109,772.38 |
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00 | 0.26 | 24 | 6,565,740 | 1,676,670.39 |
| VITAFOAM | 24.00 | 24.00 | 24.00 | 0.00 | 23.74 | 37 | 338,073 | 8,025,038.30 | |||
| WAPCO | 28.50 | 28.50 | 29.10 | 28.60 | 29.10 | 0.60 | 2.11 | 28.94 | 169 | 4,502,460 | 130,284,789.85 |
| WAPIC | 0.61 | 0.61 | 0.63 | 0.60 | 0.60 | -0.01 | -1.64 | 0.60 | 28 | 2,559,545 | 1,541,273.96 |
| WEMABANK | 4.96 | 4.96 | 4.96 | 0.00 | 4.79 | 84 | 2,118,162 | 10,136,477.13 | |||
| ZENITHBANK | 33.50 | 33.50 | 33.65 | 32.70 | 32.90 | -0.60 | -1.79 | 33.03 | 312 | 11,235,890 | 371,075,876.15 |
| TOTAL TRANSACTION (114) | 10,011 | 636,774,809 | 7,790,745,178.01 |
