| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.70 | 31 | 1,212 | 2,056.60 | |||
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.39 | 11 | 19,378 | 7,647.42 | |||
| ACADEMY | 1.90 | 1.90 | 1.90 | 0.00 | 1.91 | 8 | 64,506 | 123,034.04 | |||
| ACCESSCORP | 12.20 | 12.20 | 12.40 | 12.10 | 12.40 | 0.20 | 1.64 | 12.19 | 518 | 55,679,382 | 678,908,968.55 |
| AFRIPRUD | 5.90 | 5.90 | 6.10 | 5.70 | 5.70 | -0.20 | -3.39 | 5.88 | 50 | 1,391,845 | 8,184,596.05 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,500 | 300.00 | |||
| AIICO | 0.61 | 0.61 | 0.62 | 0.60 | 0.62 | 0.01 | 1.64 | 0.61 | 50 | 4,533,133 | 2,783,690.36 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1074.85 | 127 | 90,334 | 97,095,333.10 | |||
| ARDOVA | 17.30 | 17.30 | 17.30 | 0.00 | 18.18 | 46 | 326,298 | 5,931,567.20 | |||
| BERGER | 9.50 | 9.50 | 9.50 | 0.00 | 9.97 | 9 | 17,099 | 170,478.20 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.61 | 20 | 34,962 | 1,384,881.10 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 83.49 | 48 | 225,210 | 18,802,985.35 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 132.63 | 43 | 79,623 | 10,560,581.70 | |||
| CADBURY | 16.70 | 16.70 | 17.00 | 17.00 | 17.00 | 0.30 | 1.80 | 17.00 | 117 | 4,141,690 | 70,418,822.15 |
| CAP | 18.90 | 18.90 | 18.90 | 0.00 | 18.80 | 32 | 290,863 | 5,468,766.10 | |||
| CAVERTON | 1.28 | 1.28 | 1.34 | 1.25 | 1.30 | 0.02 | 1.56 | 1.31 | 26 | 2,049,779 | 2,679,033.22 |
| CHAMPION | 3.76 | 3.76 | 3.87 | 3.76 | 3.87 | 0.11 | 2.93 | 3.81 | 25 | 594,026 | 2,265,673.95 |
| CHAMS | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 26 | 1,326,074 | 543,690.34 |
| CHIPLC | 0.52 | 0.52 | 0.54 | 0.53 | 0.54 | 0.02 | 3.85 | 0.54 | 13 | 1,754,634 | 940,443.54 |
| CONOIL | 63.70 | 63.70 | 69.90 | 69.90 | 69.90 | 6.20 | 9.73 | 69.51 | 121 | 912,728 | 63,448,106.40 |
| CORNERST | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 | -2.35 | 0.85 | 16 | 486,326 | 412,600.60 |
| COURTVILLE | 0.51 | 0.51 | 0.51 | 0.00 | 0.50 | 4 | 3,779 | 1,901.29 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 6.41 | 59 | 4,895,716 | 31,404,383.20 |
| CUTIX | 2.50 | 2.50 | 2.38 | 2.35 | 2.35 | -0.15 | -6.00 | 2.38 | 23 | 878,374 | 2,090,889.54 |
| CWG | 1.68 | 1.68 | 1.80 | 1.68 | 1.80 | 0.12 | 7.14 | 1.62 | 65 | 6,026,001 | 9,734,472.78 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 4,510 | 902.00 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 275.45 | 96 | 476,487 | 131,250,184.80 | |||
| DANGSUGAR | 20.55 | 20.55 | 20.55 | 20.50 | 20.55 | 0.00 | 0.00 | 20.52 | 119 | 3,493,880 | 71,690,625.55 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 245,650 | 49,510.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 1 | 9 | 36.00 | |||
| ETERNA | 8.45 | 9.25 | 9.25 | 9.25 | 9.25 | 0.80 | 9.47 | 9.25 | 104 | 8,753,212 | 80,966,961.00 |
| ETI | 12.55 | 12.55 | 12.55 | 0.00 | 12.58 | 35 | 722,891 | 9,093,494.55 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 2.91 | 1 | 120 | 349.20 | |||
| FBNH | 14.00 | 13.00 | 14.25 | 12.90 | 14.25 | 0.25 | 1.79 | 13.62 | 659 | 102,748,291 | 1,399,797,120.25 |
| FCMB | 4.50 | 4.50 | 4.60 | 4.50 | 4.60 | 0.10 | 2.22 | 4.53 | 71 | 2,469,363 | 11,185,995.22 |
| FIDELITYBK | 5.72 | 5.72 | 5.85 | 5.72 | 5.85 | 0.13 | 2.27 | 5.76 | 226 | 18,196,304 | 104,737,662.56 |
| FIDSON | 9.80 | 9.80 | 10.30 | 10.30 | 10.30 | 0.50 | 5.10 | 9.79 | 45 | 1,081,845 | 10,594,909.63 |
| FLOURMILL | 35.10 | 35.10 | 34.85 | 34.55 | 34.55 | -0.55 | -1.57 | 34.68 | 164 | 4,622,489 | 160,294,854.95 |
| FTNCOCOA | 0.73 | 0.66 | 0.66 | 0.66 | 0.66 | -0.07 | -9.59 | 0.66 | 91 | 17,386,174 | 11,476,874.84 |
| GEREGU | 313.90 | 313.90 | 313.90 | 0.00 | 283.10 | 30 | 58,720 | 16,623,812.10 | |||
| GLAXOSMITH | 7.55 | 7.55 | 7.55 | 0.00 | 7.29 | 119 | 2,229,947 | 16,246,429.40 | |||
| GTCO | 29.00 | 29.00 | 28.75 | 28.30 | 28.35 | -0.65 | -2.24 | 28.48 | 308 | 13,979,845 | 398,151,774.10 |
| GUINNESS | 70.00 | 70.00 | 70.70 | 70.70 | 70.70 | 0.70 | 1.00 | 70.72 | 55 | 287,573 | 20,337,286.80 |
| HONYFLOUR | 3.11 | 3.11 | 3.00 | 2.88 | 3.00 | -0.11 | -3.54 | 2.97 | 19 | 683,790 | 2,033,736.47 |
| IKEJAHOTEL | 2.37 | 2.37 | 2.37 | 0.00 | 2.31 | 20 | 210,390 | 485,405.25 | |||
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 9.07 | 17 | 78,241 | 709,594.60 | |||
| INTBREW | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.05 | -0.99 | 4.95 | 48 | 1,197,317 | 5,932,143.30 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.21 | 10 | 201,851 | 243,796.42 | |||
| JAIZBANK | 1.26 | 1.26 | 1.31 | 1.25 | 1.30 | 0.04 | 3.17 | 1.28 | 107 | 7,438,160 | 9,533,057.46 |
| JAPAULGOLD | 0.37 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41 | 0.38 | 56 | 11,009,638 | 4,156,503.37 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 30.01 | 30 | 80,357 | 2,411,796.55 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.86 | 3 | 9,574 | 17,805.64 | |||
| LASACO | 1.45 | 1.45 | 1.56 | 1.40 | 1.56 | 0.11 | 7.59 | 1.51 | 68 | 6,206,382 | 9,369,811.06 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.64 | 12 | 34,400 | 90,819.40 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.57 | 3 | 75,190 | 42,848.80 | |||
| LIVESTOCK | 1.50 | 1.50 | 1.50 | 1.40 | 1.45 | -0.05 | -3.33 | 1.45 | 27 | 953,758 | 1,385,367.16 |
| MANSARD | 3.24 | 3.24 | 3.22 | 3.16 | 3.19 | -0.05 | -1.54 | 3.18 | 114 | 5,014,198 | 15,948,657.41 |
| MAYBAKER | 4.20 | 4.20 | 4.25 | 4.25 | 4.25 | 0.05 | 1.19 | 4.23 | 23 | 463,461 | 1,959,835.12 |
| MBENEFIT | 0.39 | 0.39 | 0.37 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 19 | 2,177,007 | 787,237.64 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.43 | 1 | 5,000 | 12,150.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 1 | 850 | 1,666.00 | |||
| MRS | 44.85 | 44.85 | 49.30 | 49.30 | 49.30 | 4.45 | 9.92 | 49.30 | 6 | 100,211 | 4,940,402.30 |
| MTNN | 249.90 | 249.90 | 249.90 | 0.00 | 245.54 | 235 | 446,830 | 109,715,077.70 | |||
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 3.84 | 8 | 32,121 | 123,464.79 | |||
| NAHCO | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.20 | -1.48 | 13.34 | 52 | 1,029,995 | 13,735,699.60 |
| NASCON | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 41 | 1,084,584 | 16,815,567.00 |
| NB | 40.95 | 40.95 | 41.00 | 41.00 | 41.00 | 0.05 | 0.12 | 41.03 | 135 | 5,925,279 | 243,117,278.60 |
| NCR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00 | 3.03 | 2 | 148,000 | 448,440.00 |
| NEIMETH | 1.67 | 1.67 | 1.67 | 0.00 | 1.52 | 8 | 113,411 | 172,102.65 | |||
| NEM | 4.75 | 4.75 | 5.00 | 5.00 | 5.00 | 0.25 | 5.26 | 4.75 | 10 | 206,067 | 979,555.93 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1247.34 | 80 | 292,601 | 364,972,536.10 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 27.69 | 12 | 63,451 | 1,756,855.35 | |||
| NNFM | 13.10 | 13.10 | 13.85 | 13.85 | 13.85 | 0.75 | 5.73 | 13.81 | 4 | 205,010 | 2,831,888.00 |
| NPFMCRFBK | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.05 | -2.78 | 1.76 | 9 | 175,517 | 309,482.30 |
| OANDO | 5.75 | 5.75 | 5.90 | 5.55 | 5.90 | 0.15 | 2.61 | 5.65 | 133 | 4,649,679 | 26,248,453.77 |
| OKOMUOIL | 199.00 | 199.00 | 199.00 | 0.00 | 196.81 | 74 | 128,395 | 25,269,214.70 | |||
| OMATEK | 0.20 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 0.21 | 16 | 2,795,250 | 583,329.00 |
| PRESCO | 160.80 | 160.80 | 160.80 | 0.00 | 160.46 | 94 | 613,439 | 98,430,583.30 | |||
| PRESTIGE | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.41 | 3 | 265,909 | 109,242.69 |
| PZ | 17.00 | 17.00 | 18.50 | 17.00 | 18.50 | 1.50 | 8.82 | 17.57 | 115 | 3,515,275 | 61,766,959.10 |
| REDSTAREX | 3.00 | 3.00 | 3.05 | 3.05 | 3.05 | 0.05 | 1.67 | 3.01 | 16 | 598,363 | 1,803,452.29 |
| REGALINS | 0.34 | 0.34 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94 | 0.33 | 4 | 565,250 | 184,882.50 |
| ROYALEX | 0.49 | 0.49 | 0.50 | 0.49 | 0.50 | 0.01 | 2.04 | 0.49 | 14 | 1,270,203 | 624,760.48 |
| RTBRISCOE | 0.38 | 0.38 | 0.38 | 0.00 | 0.35 | 3 | 57,000 | 20,154.20 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1308.23 | 30 | 2,152 | 2,815,316.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.80 | 3 | 1,000 | 75,800.00 | |||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.39 | 33 | 2,704,103 | 1,054,491.63 | |||
| STANBIC | 40.00 | 40.00 | 44.00 | 44.00 | 44.00 | 4.00 | 10.00 | 44.00 | 59 | 2,275,161 | 100,107,084.00 |
| STERLINGNG | 2.25 | 2.40 | 2.40 | 2.04 | 2.08 | -0.17 | -7.56 | 2.11 | 124 | 6,701,857 | 14,157,805.28 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 2 | 310 | 148.80 | |||
| TANTALIZER | 0.21 | 0.21 | 0.21 | 0.00 | 0.20 | 11 | 133,924 | 27,282.04 | |||
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 277.23 | 119 | 255,539 | 70,843,436.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 2 | 13 | 40.56 | |||
| TRANSCOHOT | 8.93 | 8.93 | 8.93 | 0.00 | 8.40 | 13 | 20,853 | 175,134.72 | |||
| TRANSCORP | 3.04 | 3.04 | 3.05 | 2.90 | 2.92 | -0.12 | -3.95 | 2.96 | 218 | 15,505,412 | 45,937,476.87 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 3 | 29,100 | 25,899.00 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.52 | 7 | 38,943 | 137,019.48 | |||
| UACN | 9.50 | 9.50 | 9.90 | 9.50 | 9.60 | 0.10 | 1.05 | 9.60 | 85 | 4,948,252 | 47,497,582.55 |
| UBA | 9.80 | 9.80 | 9.75 | 9.30 | 9.35 | -0.45 | -4.59 | 9.53 | 466 | 48,792,306 | 464,938,123.85 |
| UBN | 7.20 | 7.20 | 7.20 | 0.00 | 7.07 | 13 | 115,138 | 814,134.15 | |||
| UCAP | 13.70 | 13.70 | 14.00 | 13.60 | 13.60 | -0.10 | -0.73 | 13.89 | 111 | 6,528,115 | 90,690,287.90 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 14.90 | 53 | 2,445,105 | 36,421,682.10 |
| UNITYBNK | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -0.03 | -5.66 | 0.50 | 15 | 1,612,465 | 807,609.05 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,000,500 | 200,100.00 |
| UPDC | 1.12 | 1.12 | 1.15 | 1.02 | 1.02 | -0.10 | -8.93 | 1.11 | 42 | 3,593,686 | 4,000,612.40 |
| UPDCREIT | 3.30 | 3.30 | 3.35 | 3.35 | 3.35 | 0.05 | 1.52 | 3.33 | 29 | 431,964 | 1,439,066.65 |
| UPL | 2.37 | 2.37 | 2.37 | 0.00 | 2.23 | 25 | 68,687 | 153,425.10 | |||
| VERITASKAP | 0.22 | 0.22 | 0.24 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 16 | 6,080,483 | 1,400,315.92 |
| VITAFOAM | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | -0.50 | -2.34 | 20.84 | 29 | 325,573 | 6,785,926.85 |
| WAPCO | 26.00 | 26.00 | 26.05 | 25.80 | 25.80 | -0.20 | -0.77 | 25.91 | 111 | 3,903,061 | 101,119,993.60 |
| WAPIC | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 30 | 110,643 | 52,959.69 | |||
| WEMABANK | 4.10 | 4.10 | 4.10 | 4.01 | 4.10 | 0.00 | 0.00 | 4.07 | 40 | 2,424,994 | 9,879,926.60 |
| ZENITHBANK | 29.50 | 29.50 | 29.10 | 28.00 | 28.60 | -0.90 | -3.05 | 28.63 | 416 | 21,919,010 | 627,642,246.00 |
| TOTAL TRANSACTION (113) | 7,386 | 454,671,535 | 6,115,146,227.22 |
