| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 4 | 4,290 | 1,801.80 | |||
| ACADEMY | 1.80 | 1.80 | 1.97 | 1.75 | 1.92 | 0.12 | 6.67 | 1.88 | 39 | 1,178,170 | 2,215,406.83 |
| ACCESSCORP | 12.35 | 12.35 | 12.75 | 11.60 | 12.30 | -0.05 | -0.40 | 12.10 | 772 | 98,730,824 | 1,194,656,226.55 |
| AFRIPRUD | 6.10 | 6.10 | 5.90 | 5.80 | 5.90 | -0.20 | -3.28 | 5.87 | 70 | 1,039,815 | 6,101,759.20 |
| AIICO | 0.61 | 0.61 | 0.62 | 0.59 | 0.61 | 0.00 | 0.00 | 0.60 | 103 | 18,531,870 | 11,209,802.12 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1133.96 | 92 | 634,458 | 719,451,686.70 | |||
| ARDOVA | 17.30 | 17.30 | 17.30 | 0.00 | 17.97 | 41 | 834,430 | 14,994,712.35 | |||
| BERGER | 9.20 | 9.20 | 10.10 | 10.00 | 10.10 | 0.90 | 9.78 | 10.01 | 36 | 925,605 | 9,269,516.25 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.43 | 17 | 10,495 | 413,795.85 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 86.23 | 38 | 23,206 | 2,001,098.65 | |||
| BUAFOODS | 123.00 | 123.00 | 129.90 | 129.90 | 129.90 | 6.90 | 5.61 | 126.70 | 55 | 163,247 | 20,683,468.15 |
| CADBURY | 17.80 | 17.80 | 17.80 | 0.00 | 16.78 | 81 | 729,118 | 12,234,051.60 | |||
| CAP | 20.45 | 20.45 | 20.45 | 0.00 | 20.11 | 45 | 736,253 | 14,804,177.20 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.53 | 1 | 135 | 341.55 | |||
| CAVERTON | 1.39 | 1.39 | 1.40 | 1.26 | 1.26 | -0.13 | -9.35 | 1.28 | 70 | 6,928,814 | 8,843,954.76 |
| CHAMPION | 4.16 | 4.16 | 4.16 | 0.00 | 3.77 | 25 | 1,062,100 | 4,004,794.00 | |||
| CHAMS | 0.45 | 0.45 | 0.49 | 0.46 | 0.49 | 0.04 | 8.89 | 0.48 | 45 | 3,782,395 | 1,826,714.86 |
| CHIPLC | 0.57 | 0.57 | 0.57 | 0.52 | 0.52 | -0.05 | -8.77 | 0.53 | 58 | 28,473,445 | 14,996,092.70 |
| CILEASING | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -0.03 | -0.86 | 3.38 | 12 | 362,786 | 1,227,410.12 |
| CONOIL | 52.70 | 52.70 | 57.95 | 57.85 | 57.95 | 5.25 | 9.96 | 56.82 | 156 | 2,013,969 | 114,424,929.45 |
| CORNERST | 0.80 | 0.80 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50 | 0.77 | 27 | 1,554,711 | 1,203,615.95 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 4 | 115,000 | 58,100.00 | |||
| CUSTODIAN | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 0.83 | 6.39 | 74 | 2,092,109 | 13,360,419.80 |
| CUTIX | 2.50 | 2.50 | 2.58 | 2.50 | 2.50 | 0.00 | 0.00 | 2.55 | 43 | 2,722,644 | 6,940,476.34 |
| CWG | 1.68 | 1.68 | 1.68 | 0.00 | 1.68 | 14 | 238,479 | 401,655.91 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 37,500 | 7,500.00 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 275.42 | 106 | 346,505 | 95,435,316.10 | |||
| DANGSUGAR | 21.90 | 21.90 | 21.90 | 20.35 | 20.50 | -1.40 | -6.39 | 20.63 | 168 | 5,142,072 | 106,058,244.40 |
| DEAPCAP | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | -9.09 | 0.20 | 10 | 1,961,525 | 393,346.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.80 | 4 | 10,170 | 38,664.65 | |||
| ETERNA | 7.70 | 7.70 | 8.40 | 7.70 | 7.70 | 0.00 | 0.00 | 7.89 | 113 | 3,554,415 | 28,047,066.85 |
| ETI | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -0.55 | -4.21 | 12.54 | 85 | 2,804,876 | 35,171,403.65 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.33 | 6 | 85,079 | 368,183.07 | |||
| FBNH | 14.80 | 14.80 | 15.00 | 14.20 | 14.40 | -0.40 | -2.70 | 14.41 | 235 | 5,237,107 | 75,447,725.30 |
| FCMB | 4.62 | 4.62 | 4.80 | 4.27 | 4.60 | -0.02 | -0.43 | 4.57 | 149 | 16,686,884 | 76,338,213.41 |
| FIDELITYBK | 6.06 | 6.06 | 6.34 | 5.61 | 5.61 | -0.45 | -7.43 | 5.96 | 256 | 30,375,947 | 180,947,847.81 |
| FIDSON | 10.53 | 10.53 | 10.53 | 0.00 | 10.21 | 42 | 273,031 | 2,788,142.56 | |||
| FLOURMILL | 33.50 | 33.50 | 34.90 | 33.40 | 34.80 | 1.30 | 3.88 | 33.52 | 234 | 4,889,947 | 163,931,817.00 |
| FTNCOCOA | 0.74 | 0.81 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 21 | 2,577,171 | 2,087,508.51 |
| GEREGU | 303.90 | 303.90 | 314.00 | 296.00 | 309.00 | 5.10 | 1.68 | 296.20 | 70 | 32,949,559 | 9,759,570,400.50 |
| GLAXOSMITH | 8.35 | 8.35 | 7.55 | 7.55 | 7.55 | -0.80 | -9.58 | 7.59 | 44 | 1,121,110 | 8,506,138.95 |
| GTCO | 29.40 | 29.40 | 29.55 | 27.60 | 28.70 | -0.70 | -2.38 | 28.51 | 683 | 39,599,501 | 1,129,025,832.90 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 77,000 | 15,400.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 71.35 | 72 | 357,722 | 25,523,943.10 | |||
| HONYFLOUR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00 | 3.12 | 70 | 1,083,118 | 3,380,984.02 |
| IKEJAHOTEL | 2.16 | 2.16 | 2.37 | 2.30 | 2.37 | 0.21 | 9.72 | 2.32 | 47 | 3,687,095 | 8,558,499.25 |
| IMG | 8.00 | 8.00 | 8.40 | 8.40 | 8.40 | 0.40 | 5.00 | 8.48 | 22 | 230,497 | 1,953,688.95 |
| INTBREW | 5.35 | 5.35 | 5.65 | 5.10 | 5.10 | -0.25 | -4.67 | 5.17 | 92 | 4,570,668 | 23,640,889.15 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.25 | 6 | 80,756 | 101,049.06 | |||
| JAIZBANK | 1.10 | 1.10 | 1.21 | 1.10 | 1.21 | 0.11 | 10.00 | 1.18 | 109 | 6,092,977 | 7,199,375.23 |
| JAPAULGOLD | 0.39 | 0.39 | 0.42 | 0.37 | 0.37 | -0.02 | -5.13 | 0.39 | 80 | 10,827,111 | 4,199,644.29 |
| JBERGER | 29.00 | 29.00 | 31.40 | 31.40 | 31.40 | 2.40 | 8.28 | 30.63 | 40 | 309,975 | 9,493,531.65 |
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.80 | 6 | 4,046 | 7,263.31 | |||
| LASACO | 1.61 | 1.61 | 1.60 | 1.55 | 1.55 | -0.06 | -3.73 | 1.59 | 36 | 1,374,871 | 2,190,951.98 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.57 | 11 | 89,255 | 229,562.75 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.54 | 7 | 15,975 | 8,617.00 | |||
| LIVESTOCK | 1.52 | 1.52 | 1.54 | 1.38 | 1.48 | -0.04 | -2.63 | 1.47 | 73 | 4,457,355 | 6,540,425.74 |
| MANSARD | 3.38 | 3.40 | 3.40 | 3.16 | 3.25 | -0.13 | -3.85 | 3.28 | 128 | 6,485,815 | 21,267,318.63 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 4.21 | 34 | 1,158,057 | 4,871,649.40 |
| MBENEFIT | 0.37 | 0.37 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70 | 0.36 | 18 | 3,831,178 | 1,376,332.08 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.30 | 5 | 1,196 | 2,748.04 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.36 | 4 | 15,422 | 36,471.55 | |||
| MRS | 40.80 | 40.80 | 44.85 | 44.85 | 44.85 | 4.05 | 9.93 | 44.72 | 40 | 194,570 | 8,700,759.20 |
| MTNN | 250.00 | 250.00 | 251.00 | 250.00 | 251.00 | 1.00 | 0.40 | 249.12 | 330 | 3,443,942 | 857,961,307.20 |
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 4.08 | 3 | 3,500 | 14,281.50 | |||
| NAHCO | 14.10 | 14.10 | 14.50 | 13.50 | 13.70 | -0.40 | -2.84 | 13.75 | 117 | 3,410,998 | 46,905,887.10 |
| NASCON | 16.85 | 16.85 | 15.20 | 15.20 | 15.20 | -1.65 | -9.79 | 15.79 | 108 | 2,321,097 | 36,641,261.95 |
| NB | 42.35 | 42.35 | 42.40 | 41.10 | 41.80 | -0.55 | -1.30 | 41.59 | 221 | 5,406,544 | 224,883,920.15 |
| NCR | 2.76 | 2.76 | 3.03 | 3.03 | 3.03 | 0.27 | 9.78 | 3.03 | 6 | 250,882 | 760,145.46 |
| NEIMETH | 1.52 | 1.52 | 1.67 | 1.65 | 1.67 | 0.15 | 9.87 | 1.67 | 31 | 3,065,510 | 5,113,768.00 |
| NEM | 4.75 | 4.75 | 4.75 | 0.00 | 4.48 | 11 | 57,919 | 259,660.48 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1249.86 | 158 | 299,620 | 374,483,153.40 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 28.31 | 26 | 373,610 | 10,575,716.40 | |||
| NNFM | 13.10 | 13.10 | 13.10 | 0.00 | 12.43 | 7 | 100,350 | 1,247,482.50 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -0.12 | -6.25 | 1.80 | 11 | 430,590 | 777,123.50 |
| OANDO | 5.90 | 6.00 | 6.00 | 5.61 | 5.77 | -0.13 | -2.20 | 5.68 | 169 | 10,299,645 | 58,502,090.78 |
| OKOMUOIL | 188.00 | 188.00 | 188.00 | 0.00 | 192.22 | 77 | 162,853 | 31,303,344.70 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 40,000 | 8,000.00 | |||
| PRESCO | 153.80 | 153.80 | 154.00 | 154.00 | 154.00 | 0.20 | 0.13 | 154.50 | 167 | 2,242,654 | 346,488,661.10 |
| PRESTIGE | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67 | 0.42 | 11 | 205,288 | 86,200.88 |
| PZ | 16.75 | 16.75 | 16.90 | 16.85 | 16.90 | 0.15 | 0.90 | 16.89 | 92 | 1,568,398 | 26,487,485.80 |
| REDSTAREX | 2.75 | 2.75 | 3.00 | 3.00 | 3.00 | 0.25 | 9.09 | 3.01 | 30 | 626,033 | 1,883,991.05 |
| REGALINS | 0.33 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 3.03 | 0.33 | 8 | 1,118,355 | 370,510.68 |
| ROYALEX | 0.45 | 0.45 | 0.49 | 0.45 | 0.46 | 0.01 | 2.22 | 0.47 | 48 | 14,897,476 | 7,011,831.41 |
| RTBRISCOE | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 25 | 3,543,576 | 1,312,240.87 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1313.67 | 24 | 2,427 | 3,188,287.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.00 | 1 | 40 | 3,360.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 1 | 232 | 1,403.60 | |||
| SOVRENINS | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.39 | 41 | 3,103,095 | 1,200,021.81 |
| STANBIC | 40.00 | 40.00 | 40.00 | 0.00 | 43.61 | 98 | 2,272,026 | 99,089,623.45 | |||
| STERLINGNG | 1.98 | 2.17 | 2.17 | 1.83 | 2.05 | 0.07 | 3.54 | 2.02 | 218 | 34,181,369 | 69,125,748.28 |
| SUNUASSUR | 0.45 | 0.45 | 0.48 | 0.48 | 0.48 | 0.03 | 6.67 | 0.48 | 7 | 238,187 | 113,699.76 |
| TANTALIZER | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 10 | 417,807 | 88,183.47 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 1 | 5,670 | 8,108.10 | |||
| TOTAL | 272.00 | 272.00 | 272.00 | 0.00 | 271.75 | 130 | 349,703 | 95,030,589.10 | |||
| TRANSCOHOT | 8.25 | 8.25 | 8.93 | 8.93 | 8.93 | 0.68 | 8.24 | 8.91 | 20 | 167,543 | 1,492,001.66 |
| TRANSCORP | 3.18 | 3.08 | 3.25 | 3.00 | 3.09 | -0.09 | -2.83 | 3.09 | 326 | 25,673,102 | 79,358,156.47 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.68 | 5 | 1,010 | 3,713.40 | |||
| UACN | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -0.20 | -2.06 | 9.40 | 59 | 616,021 | 5,789,974.30 |
| UBA | 10.20 | 10.20 | 11.00 | 9.30 | 9.90 | -0.30 | -2.94 | 9.88 | 890 | 90,198,594 | 891,591,185.60 |
| UBN | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.20 | -2.70 | 7.12 | 30 | 249,293 | 1,774,217.20 |
| UCAP | 14.50 | 14.50 | 13.80 | 13.30 | 13.30 | -1.20 | -8.28 | 13.54 | 138 | 3,800,737 | 51,471,713.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 3 | 383 | 12,639.00 | |||
| UNILEVER | 14.85 | 14.85 | 15.00 | 14.75 | 15.00 | 0.15 | 1.01 | 14.89 | 49 | 853,782 | 12,715,883.85 |
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.49 | 0.53 | 0.00 | 0.00 | 0.52 | 30 | 3,701,674 | 1,922,077.38 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 743,160 | 148,632.00 |
| UPDC | 1.02 | 1.02 | 1.06 | 1.06 | 1.06 | 0.04 | 3.92 | 1.04 | 18 | 456,702 | 475,211.74 |
| UPDCREIT | 3.20 | 3.20 | 3.25 | 3.20 | 3.25 | 0.05 | 1.56 | 3.23 | 47 | 902,863 | 2,911,880.70 |
| UPL | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00 | 0.00 | 2.34 | 22 | 570,000 | 1,335,380.44 |
| VERITASKAP | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 11 | 5,046,300 | 1,110,186.00 |
| VITAFOAM | 21.70 | 21.70 | 21.40 | 20.00 | 21.40 | -0.30 | -1.38 | 20.30 | 24 | 1,334,484 | 27,095,483.35 |
| WAPCO | 26.95 | 26.95 | 26.70 | 25.00 | 26.00 | -0.95 | -3.53 | 25.99 | 238 | 13,521,157 | 351,458,328.45 |
| WAPIC | 0.50 | 0.50 | 0.47 | 0.46 | 0.46 | -0.04 | -8.00 | 0.47 | 21 | 460,607 | 214,552.61 |
| WEMABANK | 4.35 | 4.35 | 4.40 | 4.00 | 4.00 | -0.35 | -8.05 | 4.16 | 56 | 8,227,438 | 34,263,238.15 |
| ZENITHBANK | 29.70 | 29.70 | 29.95 | 27.05 | 29.00 | -0.70 | -2.36 | 28.36 | 773 | 44,535,182 | 1,262,914,766.65 |
| TOTAL TRANSACTION (115) | 10,006 | 660,984,854 | 18,997,774,776.46 |
