| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.83 | 2 | 25 | 45.80 | |||
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 8 | 24,550 | 10,281.00 | |||
| ACADEMY | 1.92 | 1.92 | 1.90 | 1.78 | 1.90 | -0.02 | -1.04 | 1.82 | 11 | 647,902 | 1,181,661.46 |
| ACCESSCORP | 12.30 | 12.30 | 12.35 | 12.00 | 12.20 | -0.10 | -0.81 | 12.16 | 638 | 51,310,650 | 623,817,790.30 |
| AFRIPRUD | 5.90 | 5.90 | 5.90 | 0.00 | 5.74 | 54 | 821,662 | 4,719,786.55 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 12 | 2.40 | |||
| AIICO | 0.58 | 0.58 | 0.61 | 0.57 | 0.61 | 0.03 | 5.17 | 0.60 | 63 | 6,405,847 | 3,858,911.14 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1097.61 | 123 | 177,091 | 194,376,741.00 | |||
| ARDOVA | 17.30 | 17.30 | 17.30 | 0.00 | 17.78 | 41 | 314,039 | 5,583,931.65 | |||
| BERGER | 10.10 | 10.10 | 11.10 | 9.50 | 9.50 | -0.60 | -5.94 | 10.77 | 31 | 974,770 | 10,501,208.90 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.15 | 11 | 21,235 | 810,126.65 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 84.17 | 47 | 62,153 | 5,231,627.60 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 122.48 | 40 | 26,428 | 3,236,883.00 | |||
| CADBURY | 17.80 | 17.80 | 16.70 | 16.70 | 16.70 | -1.10 | -6.18 | 16.89 | 89 | 1,277,101 | 21,564,505.90 |
| CAP | 20.45 | 20.45 | 20.45 | 0.00 | 20.20 | 35 | 551,835 | 11,149,109.35 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 4,373 | 12,025.75 | |||
| CAVERTON | 1.26 | 1.26 | 1.28 | 1.20 | 1.28 | 0.02 | 1.59 | 1.25 | 39 | 748,770 | 939,480.40 |
| CHAMPION | 4.16 | 4.16 | 3.76 | 3.76 | 3.76 | -0.40 | -9.62 | 3.76 | 12 | 501,049 | 1,884,712.73 |
| CHAMS | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 27 | 3,007,891 | 1,354,202.95 |
| CHIPLC | 0.52 | 0.52 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00 | 0.53 | 21 | 1,104,849 | 590,560.11 |
| CILEASING | 3.47 | 3.47 | 3.47 | 0.00 | 3.50 | 17 | 245,846 | 859,475.63 | |||
| CONOIL | 57.95 | 57.95 | 63.70 | 63.70 | 63.70 | 5.75 | 9.92 | 63.13 | 100 | 721,698 | 45,561,181.75 |
| CORNERST | 0.78 | 0.78 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 0.84 | 20 | 876,673 | 739,364.55 |
| COURTVILLE | 0.50 | 0.50 | 0.51 | 0.51 | 0.51 | 0.01 | 2.00 | 0.51 | 6 | 1,450,701 | 741,362.62 |
| CUSTODIAN | 6.10 | 6.10 | 6.55 | 6.50 | 6.50 | 0.40 | 6.56 | 6.52 | 98 | 5,283,078 | 34,429,756.10 |
| CUTIX | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 21 | 249,520 | 623,650.00 |
| CWG | 1.68 | 1.68 | 1.68 | 0.00 | 1.55 | 29 | 1,905,585 | 2,950,738.80 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 5 | 15,100 | 3,020.00 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 284.04 | 140 | 772,366 | 219,385,040.20 | |||
| DANGSUGAR | 20.50 | 20.50 | 20.55 | 20.50 | 20.55 | 0.05 | 0.24 | 20.51 | 201 | 6,401,889 | 131,327,277.05 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 6 | 318,813 | 63,776.60 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.70 | 9 | 145,035 | 537,340.00 | |||
| ETERNA | 7.70 | 7.70 | 8.45 | 8.10 | 8.45 | 0.75 | 9.74 | 8.35 | 65 | 2,290,184 | 19,117,203.25 |
| ETI | 12.50 | 12.50 | 12.55 | 12.55 | 12.55 | 0.05 | 0.40 | 12.53 | 36 | 505,659 | 6,337,607.55 |
| ETRANZACT | 3.94 | 3.94 | 4.00 | 4.00 | 4.00 | 0.06 | 1.52 | 4.00 | 1 | 100,000 | 400,000.00 |
| FBNH | 14.40 | 14.40 | 14.30 | 14.00 | 14.00 | -0.40 | -2.78 | 14.22 | 196 | 7,560,738 | 107,549,006.40 |
| FCMB | 4.60 | 4.60 | 4.55 | 4.30 | 4.50 | -0.10 | -2.17 | 4.49 | 73 | 2,878,746 | 12,916,717.80 |
| FIDELITYBK | 5.61 | 5.61 | 5.84 | 5.72 | 5.72 | 0.11 | 1.96 | 5.78 | 147 | 7,411,172 | 42,846,674.74 |
| FIDSON | 10.53 | 10.53 | 9.80 | 9.80 | 9.80 | -0.73 | -6.93 | 9.76 | 30 | 313,856 | 3,062,323.80 |
| FLOURMILL | 34.80 | 34.80 | 35.10 | 34.00 | 35.10 | 0.30 | 0.86 | 34.89 | 95 | 1,740,393 | 60,722,836.55 |
| FTNCOCOA | 0.81 | 0.89 | 0.89 | 0.73 | 0.73 | -0.08 | -9.88 | 0.80 | 206 | 37,317,266 | 29,672,739.74 |
| GEREGU | 309.00 | 309.00 | 313.90 | 313.90 | 313.90 | 4.90 | 1.59 | 292.00 | 77 | 304,541 | 88,926,220.00 |
| GLAXOSMITH | 7.55 | 7.55 | 7.55 | 0.00 | 7.51 | 34 | 280,059 | 2,104,502.70 | |||
| GTCO | 28.70 | 28.70 | 29.20 | 28.65 | 29.00 | 0.30 | 1.05 | 28.91 | 541 | 34,356,305 | 993,221,009.85 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100 | 20.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 70.17 | 56 | 430,728 | 30,225,497.35 |
| HONYFLOUR | 3.11 | 3.11 | 3.11 | 0.00 | 3.05 | 43 | 696,044 | 2,124,961.43 | |||
| IKEJAHOTEL | 2.37 | 2.37 | 2.37 | 0.00 | 2.38 | 30 | 320,888 | 762,647.69 | |||
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.68 | 11 | 50,594 | 439,277.20 | |||
| INTBREW | 5.10 | 5.10 | 5.05 | 5.00 | 5.05 | -0.05 | -0.98 | 5.03 | 39 | 1,964,233 | 9,885,753.50 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 8 | 1,778,258 | 2,133,909.60 |
| JAIZBANK | 1.21 | 1.21 | 1.31 | 1.18 | 1.31 | 0.10 | 8.26 | 1.23 | 141 | 13,589,481 | 16,687,488.60 |
| JAPAULGOLD | 0.37 | 0.37 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00 | 0.38 | 40 | 4,028,266 | 1,537,948.43 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 30.15 | 41 | 108,576 | 3,273,959.05 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 2.09 | 3 | 3,024 | 6,320.16 | |||
| LASACO | 1.55 | 1.55 | 1.55 | 1.41 | 1.45 | -0.10 | -6.45 | 1.47 | 54 | 3,242,283 | 4,758,581.10 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.59 | 2 | 889 | 2,303.06 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 2 | 10,150 | 4,773.50 | |||
| LIVESTOCK | 1.48 | 1.48 | 1.54 | 1.50 | 1.50 | 0.02 | 1.35 | 1.50 | 36 | 1,254,984 | 1,881,558.62 |
| MANSARD | 3.25 | 3.22 | 3.24 | 3.15 | 3.24 | -0.01 | -0.31 | 3.21 | 110 | 3,664,725 | 11,767,218.65 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 21 | 634,335 | 2,664,650.32 |
| MBENEFIT | 0.36 | 0.36 | 0.39 | 0.35 | 0.39 | 0.03 | 8.33 | 0.38 | 18 | 2,725,387 | 1,024,495.43 |
| MRS | 44.85 | 44.85 | 44.85 | 0.00 | 49.21 | 25 | 111,511 | 5,487,960.55 | |||
| MTNN | 251.00 | 251.00 | 249.90 | 249.90 | 249.90 | -1.10 | -0.44 | 247.60 | 288 | 1,040,458 | 257,619,545.30 |
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 3.98 | 12 | 95,224 | 378,707.63 | |||
| NAHCO | 13.70 | 13.70 | 13.80 | 13.50 | 13.50 | -0.20 | -1.46 | 13.58 | 46 | 2,285,044 | 31,024,871.55 |
| NASCON | 15.20 | 15.20 | 15.70 | 15.25 | 15.50 | 0.30 | 1.97 | 15.47 | 39 | 2,180,690 | 33,731,477.40 |
| NB | 41.80 | 41.80 | 40.95 | 40.00 | 40.95 | -0.85 | -2.03 | 40.42 | 129 | 1,985,316 | 80,242,252.95 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 3.09 | 3 | 526 | 1,626.78 | |||
| NEIMETH | 1.67 | 1.67 | 1.67 | 0.00 | 1.57 | 17 | 182,088 | 285,379.19 | |||
| NEM | 4.75 | 4.75 | 4.75 | 0.00 | 4.54 | 9 | 240,220 | 1,091,785.00 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1251.01 | 91 | 91,025 | 113,873,141.50 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 27.88 | 8 | 58,683 | 1,636,247.20 | |||
| NNFM | 13.10 | 13.10 | 13.10 | 0.00 | 12.50 | 4 | 54,776 | 684,719.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 15 | 869,311 | 1,565,462.75 |
| OANDO | 5.77 | 5.77 | 5.75 | 5.60 | 5.75 | -0.02 | -0.35 | 5.69 | 146 | 4,424,317 | 25,189,104.09 |
| OKOMUOIL | 188.00 | 188.00 | 199.00 | 199.00 | 199.00 | 11.00 | 5.85 | 198.81 | 61 | 144,734 | 28,775,018.40 |
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 22 | 1,288,463 | 281,792.60 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 6 | 197,872 | 338,542.64 | |||
| PRESCO | 154.00 | 154.00 | 160.80 | 160.80 | 160.80 | 6.80 | 4.42 | 160.68 | 137 | 1,004,158 | 161,350,285.70 |
| PZ | 16.90 | 16.90 | 17.00 | 17.00 | 17.00 | 0.10 | 0.59 | 17.01 | 50 | 1,023,640 | 17,408,169.70 |
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 2.84 | 6 | 112,300 | 318,880.80 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.33 | 6 | 114,790 | 37,825.70 | |||
| ROYALEX | 0.46 | 0.46 | 0.49 | 0.48 | 0.49 | 0.03 | 6.52 | 0.49 | 18 | 1,313,516 | 640,012.22 |
| RTBRISCOE | 0.37 | 0.37 | 0.38 | 0.34 | 0.38 | 0.01 | 2.70 | 0.36 | 23 | 1,706,299 | 615,469.27 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1251.18 | 19 | 634 | 793,247.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.00 | 2 | 139 | 11,676.00 | |||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 6 | 386,000 | 139,060.00 |
| STANBIC | 40.00 | 40.00 | 40.00 | 0.00 | 44.00 | 43 | 561,027 | 24,685,188.00 | |||
| STERLINGNG | 2.05 | 2.05 | 2.25 | 2.03 | 2.25 | 0.20 | 9.76 | 2.21 | 144 | 25,155,576 | 55,485,512.42 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 1 | 160 | 70.40 | |||
| TANTALIZER | 0.21 | 0.21 | 0.21 | 0.00 | 0.20 | 20 | 711,699 | 143,107.80 | |||
| TOTAL | 272.00 | 272.00 | 278.30 | 278.30 | 278.30 | 6.30 | 2.32 | 278.36 | 153 | 1,025,699 | 285,516,759.00 |
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 2 | 4 | 12.48 | |||
| TRANSCOHOT | 8.93 | 8.93 | 8.93 | 0.00 | 8.96 | 11 | 8,265 | 74,049.22 | |||
| TRANSCORP | 3.09 | 3.09 | 3.12 | 3.04 | 3.04 | -0.05 | -1.62 | 3.07 | 177 | 9,783,520 | 30,037,288.90 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.79 | 6 | 102,250 | 387,550.00 | |||
| UACN | 9.50 | 9.50 | 9.50 | 0.00 | 9.30 | 62 | 983,613 | 9,144,016.35 | |||
| UBA | 9.90 | 9.90 | 9.95 | 9.70 | 9.80 | -0.10 | -1.01 | 9.83 | 483 | 46,098,238 | 453,137,032.65 |
| UBN | 7.20 | 7.20 | 7.20 | 0.00 | 7.06 | 23 | 96,146 | 679,043.55 | |||
| UCAP | 13.30 | 13.30 | 14.00 | 13.50 | 13.70 | 0.40 | 3.01 | 13.71 | 106 | 3,582,827 | 49,112,419.95 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.55 | 1 | 806 | 29,459.30 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 15.03 | 69 | 789,517 | 11,866,423.95 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 2,000 | 16,200.00 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.53 | 11 | 195,335 | 103,515.52 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 123 | 24.60 | |||
| UPDC | 1.06 | 1.06 | 1.16 | 1.05 | 1.12 | 0.06 | 5.66 | 1.11 | 35 | 3,103,260 | 3,432,069.10 |
| UPDCREIT | 3.25 | 3.25 | 3.30 | 3.30 | 3.30 | 0.05 | 1.54 | 3.29 | 39 | 689,340 | 2,268,624.30 |
| UPL | 2.37 | 2.37 | 2.37 | 0.00 | 2.33 | 4 | 736 | 1,714.10 | |||
| VERITASKAP | 0.22 | 0.22 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 35 | 12,772,520 | 2,846,862.40 |
| VITAFOAM | 21.40 | 21.40 | 21.40 | 0.00 | 20.84 | 28 | 190,192 | 3,963,748.30 | |||
| WAPCO | 26.00 | 26.00 | 26.00 | 25.80 | 26.00 | 0.00 | 0.00 | 25.87 | 168 | 5,434,685 | 140,616,673.50 |
| WAPIC | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.47 | 32 | 399,666 | 186,733.43 |
| WEMABANK | 4.00 | 4.00 | 4.19 | 4.10 | 4.10 | 0.10 | 2.50 | 4.18 | 71 | 3,376,859 | 14,113,073.00 |
| ZENITHBANK | 29.00 | 29.00 | 29.80 | 28.80 | 29.50 | 0.50 | 1.72 | 29.35 | 684 | 37,155,517 | 1,090,568,135.85 |
| TOTAL TRANSACTION (115) | 7,701 | 389,061,714 | 5,726,041,353.60 |
