| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 10 | 112,000 | 44,880.00 | |||
| ACADEMY | 1.53 | 1.53 | 1.53 | 0.00 | 1.50 | 10 | 83,464 | 125,413.56 | |||
| ACCESSCORP | 10.15 | 10.15 | 10.30 | 10.10 | 10.20 | 0.05 | 0.49 | 10.21 | 296 | 40,942,202 | 418,013,846.90 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00 | 5.53 | 58 | 1,918,070 | 10,606,960.80 |
| AIICO | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 39 | 4,003,465 | 2,334,604.44 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1157.72 | 53 | 66,282 | 76,735,844.60 | |||
| ARDOVA | 22.35 | 22.35 | 20.15 | 20.15 | 20.15 | -2.20 | -9.84 | 20.16 | 52 | 714,466 | 14,401,603.50 |
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.43 | 21 | 136,915 | 1,154,552.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.55 | 4 | 2,707 | 107,059.35 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.44 | 47 | 64,419 | 5,246,128.20 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.30 | 21 | 85,337 | 8,985,986.10 | |||
| CADBURY | 15.95 | 15.95 | 16.50 | 15.95 | 16.50 | 0.55 | 3.45 | 16.17 | 105 | 2,605,836 | 42,143,990.40 |
| CAP | 19.25 | 19.25 | 19.75 | 19.40 | 19.75 | 0.50 | 2.60 | 19.49 | 22 | 563,043 | 10,974,533.90 |
| CAVERTON | 1.05 | 1.05 | 1.15 | 1.11 | 1.15 | 0.10 | 9.52 | 1.14 | 19 | 1,541,511 | 1,761,957.65 |
| CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 3.80 | 16 | 207,657 | 789,478.10 | |||
| CHAMS | 0.29 | 0.29 | 0.31 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 30 | 9,058,330 | 2,737,465.01 |
| CHIPLC | 0.57 | 0.57 | 0.62 | 0.57 | 0.62 | 0.05 | 8.77 | 0.62 | 24 | 8,315,666 | 5,139,918.96 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.30 | 3 | 125,000 | 412,200.00 | |||
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 47.05 | 43 | 231,011 | 10,870,207.60 | |||
| CORNERST | 0.78 | 0.78 | 0.81 | 0.80 | 0.80 | 0.02 | 2.56 | 0.82 | 19 | 709,850 | 579,126.75 |
| COURTVILLE | 0.47 | 0.47 | 0.50 | 0.50 | 0.50 | 0.03 | 6.38 | 0.50 | 8 | 573,104 | 285,209.88 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.97 | 36 | 892,818 | 5,327,678.50 |
| CUTIX | 2.30 | 2.30 | 2.34 | 2.34 | 2.34 | 0.04 | 1.74 | 2.35 | 20 | 515,492 | 1,211,032.13 |
| CWG | 1.69 | 1.69 | 1.65 | 1.53 | 1.54 | -0.15 | -8.88 | 1.57 | 25 | 1,037,751 | 1,631,999.44 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 268.93 | 64 | 63,920 | 17,189,922.90 | |||
| DANGSUGAR | 18.70 | 18.70 | 18.70 | 0.00 | 18.45 | 81 | 679,007 | 12,529,504.25 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 31,000 | 6,200.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 3 | 50,020 | 180,072.00 | |||
| ETERNA | 7.10 | 7.10 | 7.50 | 7.10 | 7.15 | 0.05 | 0.70 | 7.20 | 34 | 1,296,270 | 9,339,268.30 |
| ETI | 12.30 | 12.30 | 12.30 | 0.00 | 12.28 | 41 | 508,691 | 6,248,722.95 | |||
| FBNH | 12.20 | 12.20 | 12.50 | 12.25 | 12.50 | 0.30 | 2.46 | 12.40 | 187 | 7,157,838 | 88,743,782.45 |
| FCMB | 4.12 | 4.12 | 4.15 | 4.11 | 4.15 | 0.03 | 0.73 | 4.13 | 42 | 1,577,927 | 6,512,633.37 |
| FIDELITYBK | 5.55 | 5.55 | 5.57 | 5.50 | 5.50 | -0.05 | -0.90 | 5.50 | 150 | 269,724,335 | 1,484,706,802.68 |
| FIDSON | 9.60 | 9.60 | 9.60 | 0.00 | 9.39 | 17 | 59,440 | 558,090.40 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 31.73 | 43 | 195,548 | 6,205,688.60 | |||
| FTNCOCOA | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 20 | 2,034,378 | 895,126.32 |
| GEREGU | 305.00 | 305.00 | 305.00 | 0.00 | 285.33 | 39 | 1,038,793 | 296,401,196.00 | |||
| GLAXOSMITH | 6.40 | 6.40 | 6.40 | 0.00 | 6.61 | 9 | 27,250 | 180,050.00 | |||
| GTCO | 26.20 | 26.20 | 26.60 | 26.00 | 26.60 | 0.40 | 1.53 | 26.33 | 420 | 28,965,378 | 762,583,777.75 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 70.26 | 31 | 85,704 | 6,021,393.60 | |||
| HONYFLOUR | 2.65 | 2.67 | 2.71 | 2.67 | 2.71 | 0.06 | 2.26 | 2.74 | 41 | 862,144 | 2,363,718.20 |
| IKEJAHOTEL | 1.85 | 1.85 | 2.03 | 1.94 | 2.03 | 0.18 | 9.73 | 2.00 | 53 | 2,710,878 | 5,423,179.88 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.53 | 5 | 4,760 | 35,848.00 | |||
| INTBREW | 4.65 | 4.65 | 4.80 | 4.60 | 4.60 | -0.05 | -1.08 | 4.68 | 58 | 836,287 | 3,914,046.50 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.30 | 13 | 288,714 | 376,213.46 | |||
| JAIZBANK | 0.98 | 0.98 | 0.97 | 0.95 | 0.97 | -0.01 | -1.02 | 0.96 | 36 | 1,019,790 | 975,807.63 |
| JAPAULGOLD | 0.33 | 0.33 | 0.35 | 0.32 | 0.35 | 0.02 | 6.06 | 0.34 | 32 | 3,065,373 | 1,031,593.21 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 32.43 | 39 | 409,206 | 13,271,761.25 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.72 | 1 | 367 | 631.24 | |||
| LASACO | 1.26 | 1.26 | 1.29 | 1.28 | 1.28 | 0.02 | 1.59 | 1.28 | 31 | 2,346,495 | 3,005,389.86 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.66 | 2 | 4,411 | 11,733.26 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.54 | 3 | 55,550 | 29,993.20 | |||
| LIVESTOCK | 1.20 | 1.20 | 1.30 | 1.20 | 1.30 | 0.10 | 8.33 | 1.25 | 58 | 4,307,747 | 5,404,850.99 |
| MANSARD | 2.75 | 2.75 | 3.00 | 2.80 | 2.94 | 0.19 | 6.91 | 2.91 | 144 | 10,061,624 | 29,316,044.46 |
| MAYBAKER | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -0.20 | -4.76 | 4.06 | 32 | 415,980 | 1,688,948.44 |
| MBENEFIT | 0.33 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 0.34 | 26 | 3,371,160 | 1,135,385.17 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.20 | 4 | 5,332 | 11,710.58 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 1 | 253 | 495.88 | |||
| MRS | 40.80 | 40.80 | 40.80 | 0.00 | 40.81 | 31 | 63,732 | 2,600,747.00 | |||
| MTNN | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.00 | 0.00 | 228.98 | 238 | 2,459,606 | 563,191,060.50 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 4.01 | 13 | 104,224 | 418,351.50 | |||
| NAHCO | 12.70 | 12.70 | 12.75 | 12.70 | 12.70 | 0.00 | 0.00 | 12.78 | 89 | 1,232,640 | 15,757,670.55 |
| NASCON | 14.00 | 14.00 | 14.00 | 0.00 | 14.12 | 33 | 596,745 | 8,426,503.85 | |||
| NB | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -0.70 | -1.81 | 37.95 | 115 | 1,250,435 | 47,458,470.00 |
| NCR | 2.81 | 2.81 | 3.09 | 3.09 | 3.09 | 0.28 | 9.96 | 3.09 | 6 | 151,541 | 468,183.72 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.46 | 4 | 67,922 | 98,923.55 | |||
| NEM | 4.30 | 4.30 | 4.48 | 4.11 | 4.48 | 0.18 | 4.19 | 4.26 | 36 | 3,746,949 | 15,950,900.18 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1034.39 | 80 | 37,580 | 38,872,254.00 | |||
| NGXGROUP | 26.25 | 26.25 | 26.25 | 0.00 | 26.10 | 2 | 20,000 | 522,065.10 | |||
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 13.00 | 3 | 15,076 | 196,048.80 | |||
| NPFMCRFBK | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.77 | 17 | 275,491 | 486,628.15 |
| OANDO | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.04 | -0.67 | 5.90 | 64 | 2,190,054 | 12,911,226.83 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 177.38 | 35 | 43,184 | 7,659,919.40 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 4,300 | 860.00 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.73 | 35 | 92,610 | 13,588,713.90 | |||
| PRESTIGE | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 6 | 213,991 | 86,959.01 |
| PZ | 15.20 | 15.20 | 16.00 | 15.10 | 16.00 | 0.80 | 5.26 | 15.64 | 103 | 2,212,450 | 34,602,216.25 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 2.63 | 13 | 211,226 | 556,315.50 | |||
| REGALINS | 0.30 | 0.30 | 0.32 | 0.32 | 0.32 | 0.02 | 6.67 | 0.32 | 5 | 525,700 | 168,224.00 |
| ROYALEX | 0.50 | 0.50 | 0.54 | 0.47 | 0.52 | 0.02 | 4.00 | 0.50 | 28 | 5,619,529 | 2,827,799.79 |
| RTBRISCOE | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 4 | 608,186 | 164,160.22 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.99 | 1 | 53 | 52.47 | |||
| SEPLAT | 1161.10 | 1161.10 | 1175.00 | 1161.10 | 1175.00 | 13.90 | 1.20 | 1167.63 | 28 | 393,050 | 458,937,891.70 |
| SOVRENINS | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.44 | 29 | 1,771,784 | 771,786.87 |
| STANBIC | 37.50 | 37.50 | 37.50 | 0.00 | 37.64 | 19 | 93,311 | 3,511,811.15 | |||
| STERLINGNG | 1.70 | 1.70 | 1.75 | 1.72 | 1.75 | 0.05 | 2.94 | 1.73 | 39 | 2,368,122 | 4,100,185.38 |
| SUNUASSUR | 0.49 | 0.49 | 0.49 | 0.00 | 0.48 | 4 | 73,050 | 35,064.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 5 | 187,844 | 41,286.68 |
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 219.57 | 19 | 28,406 | 6,237,093.20 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 100 | 256.00 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 6.89 | 8 | 18,600 | 128,182.15 | |||
| TRANSCORP | 2.80 | 2.80 | 2.76 | 2.62 | 2.64 | -0.16 | -5.71 | 2.68 | 283 | 20,213,749 | 54,237,276.48 |
| TRIPPLEG | 2.95 | 2.95 | 2.95 | 0.00 | 2.68 | 7 | 137,831 | 368,984.50 | |||
| UACN | 8.40 | 8.40 | 8.40 | 0.00 | 8.41 | 41 | 635,865 | 5,344,938.30 | |||
| UBA | 8.45 | 8.45 | 8.35 | 8.30 | 8.35 | -0.10 | -1.18 | 8.35 | 248 | 48,906,419 | 408,189,118.90 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 14 | 182,607 | 1,278,274.90 |
| UCAP | 13.00 | 13.00 | 13.20 | 12.95 | 13.00 | 0.00 | 0.00 | 13.05 | 72 | 1,873,770 | 24,443,923.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 34.13 | 3 | 74 | 2,525.90 | |||
| UNILEVER | 13.15 | 13.15 | 13.15 | 0.00 | 13.22 | 27 | 316,883 | 4,190,101.70 | |||
| UNITYBNK | 0.50 | 0.50 | 0.49 | 0.47 | 0.49 | -0.01 | -2.00 | 0.49 | 30 | 3,640,414 | 1,765,737.58 |
| UPDC | 1.03 | 1.03 | 1.03 | 0.00 | 1.00 | 12 | 135,307 | 135,327.13 | |||
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.14 | 17 | 148,588 | 466,930.95 | |||
| UPL | 1.85 | 1.85 | 1.87 | 1.87 | 1.87 | 0.02 | 1.08 | 1.87 | 4 | 390,519 | 730,923.53 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 3,024,030 | 605,046.30 |
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 19.09 | 22 | 197,705 | 3,773,577.65 | |||
| WAPCO | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00 | 24.46 | 52 | 575,343 | 14,071,336.00 |
| WAPIC | 0.45 | 0.45 | 0.45 | 0.00 | 0.43 | 22 | 138,791 | 60,058.92 | |||
| WEMABANK | 4.15 | 4.15 | 4.00 | 3.81 | 4.00 | -0.15 | -3.61 | 3.85 | 43 | 1,771,009 | 6,817,719.99 |
| ZENITHBANK | 25.00 | 25.00 | 26.00 | 24.90 | 26.00 | 1.00 | 4.00 | 25.21 | 531 | 57,845,859 | 1,458,017,185.70 |
| TOTAL TRANSACTION (109) | 5,293 | 584,580,220 | 6,613,198,060 |
