| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.82 | 2 | 501 | 911.82 | |||
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 15 | 187,689 | 77,142.40 | |||
| ACADEMY | 1.90 | 1.90 | 1.75 | 1.73 | 1.75 | -0.15 | -7.89 | 1.75 | 22 | 1,600,122 | 2,800,071.59 |
| ACCESSCORP | 12.40 | 12.40 | 12.55 | 12.05 | 12.55 | 0.15 | 1.21 | 12.41 | 522 | 46,234,576 | 573,551,536.00 |
| AFRIPRUD | 5.70 | 5.70 | 5.80 | 5.80 | 5.80 | 0.10 | 1.75 | 5.81 | 41 | 390,759 | 2,269,274.55 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 150,000 | 30,000.00 |
| AIICO | 0.62 | 0.62 | 0.60 | 0.58 | 0.58 | -0.04 | -6.45 | 0.59 | 60 | 1,629,209 | 967,452.95 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1069.65 | 82 | 16,274 | 17,407,556.90 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 100 | 650.00 | |||
| ARDOVA | 17.30 | 17.30 | 17.80 | 17.80 | 17.80 | 0.50 | 2.89 | 17.69 | 55 | 608,500 | 10,765,280.90 |
| BERGER | 9.50 | 9.50 | 9.50 | 0.00 | 9.66 | 16 | 5,408 | 52,219.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.10 | 39.10 | 39.10 | -0.50 | -1.26 | 39.11 | 23 | 536,103 | 20,968,805.50 |
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 82.89 | 77 | 179,855 | 14,908,447.95 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 141.07 | 25 | 4,955 | 699,006.40 | |||
| CADBURY | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.40 | -2.35 | 16.97 | 64 | 975,957 | 16,557,841.85 |
| CAP | 18.90 | 18.90 | 18.05 | 18.05 | 18.05 | -0.85 | -4.50 | 18.10 | 16 | 117,640 | 2,129,312.70 |
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 23 | 1,435,027 | 1,865,956.10 |
| CHAMPION | 3.87 | 3.87 | 3.87 | 0.00 | 3.87 | 38 | 425,628 | 1,647,127.75 | |||
| CHAMS | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 42 | 6,035,416 | 2,233,103.92 |
| CHIPLC | 0.54 | 0.54 | 0.54 | 0.00 | 0.55 | 4 | 68,850 | 37,817.50 | |||
| CILEASING | 3.47 | 3.47 | 3.47 | 0.00 | 3.58 | 8 | 19,816 | 71,011.52 | |||
| CONOIL | 69.90 | 69.90 | 76.85 | 76.85 | 76.85 | 6.95 | 9.94 | 76.73 | 139 | 595,554 | 45,697,046.60 |
| CORNERST | 0.83 | 0.83 | 0.90 | 0.88 | 0.90 | 0.07 | 8.43 | 0.88 | 31 | 963,511 | 848,699.98 |
| COURTVILLE | 0.51 | 0.51 | 0.48 | 0.46 | 0.46 | -0.05 | -9.80 | 0.47 | 11 | 342,683 | 162,604.22 |
| CUSTODIAN | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -0.35 | -5.47 | 6.09 | 54 | 908,867 | 5,536,562.40 |
| CUTIX | 2.35 | 2.35 | 2.49 | 2.41 | 2.42 | 0.07 | 2.98 | 2.45 | 25 | 1,017,238 | 2,487,992.81 |
| CWG | 1.80 | 1.80 | 1.80 | 0.00 | 1.64 | 21 | 1,044,089 | 1,712,127.89 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000 | 800.00 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 273.07 | 103 | 150,514 | 41,100,281.80 | |||
| DANGSUGAR | 20.55 | 20.55 | 20.55 | 20.50 | 20.50 | -0.05 | -0.24 | 20.51 | 153 | 3,880,370 | 79,590,132.75 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 5 | 6,195 | 1,239.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 5 | 140,265 | 505,060.00 | |||
| ETERNA | 9.25 | 10.15 | 10.15 | 10.15 | 10.15 | 0.90 | 9.73 | 10.15 | 48 | 3,631,627 | 36,861,014.05 |
| ETI | 12.55 | 12.55 | 12.60 | 12.50 | 12.60 | 0.05 | 0.40 | 12.55 | 134 | 10,462,273 | 131,292,211.00 |
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 2.91 | 1 | 500 | 1,455.00 | |||
| FBNH | 14.25 | 14.25 | 13.65 | 13.40 | 13.65 | -0.60 | -4.21 | 13.61 | 248 | 5,592,298 | 76,095,451.55 |
| FCMB | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.59 | 72 | 1,644,682 | 7,554,865.21 |
| FIDELITYBK | 5.85 | 5.85 | 5.82 | 5.80 | 5.81 | -0.04 | -0.68 | 5.81 | 123 | 11,923,319 | 69,306,028.36 |
| FIDSON | 10.30 | 10.30 | 10.10 | 9.99 | 10.10 | -0.20 | -1.94 | 9.83 | 63 | 1,238,620 | 12,181,182.01 |
| FLOURMILL | 34.55 | 34.55 | 34.55 | 0.00 | 34.30 | 83 | 944,044 | 32,382,071.75 | |||
| FTNCOCOA | 0.66 | 0.62 | 0.72 | 0.62 | 0.65 | -0.01 | -1.52 | 0.66 | 93 | 10,279,201 | 6,757,351.85 |
| GEREGU | 313.90 | 313.90 | 312.00 | 312.00 | 312.00 | -1.90 | -0.61 | 311.77 | 92 | 52,491,100 | 16,365,305,013.50 |
| GLAXOSMITH | 7.55 | 7.55 | 7.55 | 0.00 | 7.14 | 28 | 476,257 | 3,402,053.20 | |||
| GTCO | 28.35 | 28.35 | 28.90 | 28.10 | 28.10 | -0.25 | -0.88 | 28.33 | 360 | 7,757,916 | 219,817,927.90 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 10 | 1,021,005 | 204,201.10 |
| GUINNESS | 70.70 | 70.70 | 70.70 | 0.00 | 70.80 | 78 | 242,107 | 17,141,603.40 | |||
| HONYFLOUR | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -0.12 | -4.00 | 2.92 | 44 | 404,183 | 1,179,755.97 |
| IKEJAHOTEL | 2.37 | 2.37 | 2.37 | 0.00 | 2.24 | 26 | 425,997 | 955,204.70 | |||
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.67 | 11 | 24,407 | 211,635.85 | |||
| INTBREW | 5.00 | 5.00 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 5.03 | 27 | 526,424 | 2,648,064.85 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 10 | 402,106 | 482,446.94 |
| JAIZBANK | 1.30 | 1.30 | 1.33 | 1.18 | 1.22 | -0.08 | -6.15 | 1.25 | 79 | 2,087,205 | 2,615,283.22 |
| JAPAULGOLD | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13 | 0.38 | 46 | 7,013,632 | 2,656,560.04 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 30.30 | 23 | 42,983 | 1,302,285.55 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.72 | 1.72 | 1.72 | -0.19 | -9.95 | 1.74 | 7 | 109,602 | 190,985.44 |
| LASACO | 1.56 | 1.68 | 1.69 | 1.67 | 1.67 | 0.11 | 7.05 | 1.68 | 77 | 6,907,519 | 11,576,099.22 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.45 | 14 | 110,854 | 271,072.34 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 10 | 136,042 | 70,769.34 | |||
| LIVESTOCK | 1.45 | 1.45 | 1.45 | 1.40 | 1.40 | -0.05 | -3.45 | 1.40 | 33 | 3,228,131 | 4,530,509.14 |
| MANSARD | 3.19 | 3.19 | 3.20 | 3.19 | 3.20 | 0.01 | 0.31 | 3.20 | 103 | 5,264,722 | 16,845,386.58 |
| MAYBAKER | 4.25 | 4.25 | 4.25 | 0.00 | 4.26 | 13 | 180,695 | 769,169.36 | |||
| MBENEFIT | 0.36 | 0.36 | 0.36 | 0.00 | 0.36 | 10 | 73,396 | 26,550.18 | |||
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.37 | 20 | 49,590 | 117,426.41 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.36 | 2 | 850 | 2,003.00 | |||
| MRS | 49.30 | 49.30 | 54.20 | 54.20 | 54.20 | 4.90 | 9.94 | 54.20 | 14 | 125,822 | 6,819,552.40 |
| MTNN | 249.90 | 249.90 | 249.90 | 0.00 | 244.96 | 344 | 550,157 | 134,765,331.20 | |||
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 4.00 | 6 | 3,811 | 15,244.00 | |||
| NAHCO | 13.30 | 13.30 | 13.35 | 13.00 | 13.00 | -0.30 | -2.26 | 13.17 | 95 | 2,295,859 | 30,233,309.80 |
| NASCON | 15.50 | 15.50 | 15.50 | 0.00 | 15.47 | 40 | 141,421 | 2,188,328.30 | |||
| NB | 41.00 | 41.00 | 41.00 | 0.00 | 40.86 | 112 | 690,736 | 28,222,221.10 | |||
| NEIMETH | 1.67 | 1.67 | 1.67 | 0.00 | 1.55 | 2 | 27,500 | 42,500.00 | |||
| NEM | 5.00 | 5.00 | 5.50 | 4.93 | 5.50 | 0.50 | 10.00 | 5.33 | 33 | 1,895,231 | 10,101,668.90 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1239.84 | 67 | 63,613 | 78,869,663.30 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 27.19 | 39 | 979,295 | 26,629,930.95 | |||
| NNFM | 13.85 | 13.85 | 13.85 | 0.00 | 13.45 | 3 | 50,340 | 677,152.00 | |||
| NPFMCRFBK | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.80 | 7 | 50,023,284 | 90,041,911.20 |
| OANDO | 5.90 | 5.90 | 5.75 | 5.70 | 5.70 | -0.20 | -3.39 | 5.71 | 108 | 1,039,164 | 5,931,360.85 |
| OKOMUOIL | 199.00 | 199.00 | 199.00 | 0.00 | 201.29 | 133 | 69,185 | 13,926,204.30 | |||
| OMATEK | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 20 | 1,550,000 | 332,990.00 |
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 7 | 419,000 | 718,490.00 | |||
| PRESCO | 160.80 | 160.80 | 160.80 | 0.00 | 159.29 | 98 | 439,271 | 69,972,814.00 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.45 | 1 | 1,000 | 450.00 | |||
| PZ | 18.50 | 18.50 | 19.50 | 18.50 | 19.50 | 1.00 | 5.41 | 18.91 | 130 | 2,685,154 | 50,763,892.75 |
| REDSTAREX | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 | 3.06 | 9 | 179,975 | 549,863.90 |
| REGALINS | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.33 | 16 | 3,058,263 | 1,012,088.08 |
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 12 | 635,473 | 317,746.51 |
| RTBRISCOE | 0.38 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.63 | 0.38 | 13 | 1,058,259 | 397,148.05 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.11 | 1 | 500 | 555.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1258.16 | 31 | 32,076 | 40,356,674.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.00 | 2 | 195 | 16,380.00 | |||
| SOVRENINS | 0.36 | 0.36 | 0.39 | 0.33 | 0.39 | 0.03 | 8.33 | 0.38 | 42 | 4,828,470 | 1,858,604.40 |
| STANBIC | 44.00 | 44.00 | 44.00 | 0.00 | 44.16 | 165 | 2,103,285 | 92,873,663.00 | |||
| STERLINGNG | 2.08 | 2.08 | 2.15 | 2.09 | 2.10 | 0.02 | 0.96 | 2.10 | 64 | 2,347,841 | 4,933,990.90 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 4 | 12,508 | 5,618.60 | |||
| TANTALIZER | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 11 | 7,667,030 | 1,533,441.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.25 | 2 | 5,300 | 6,625.00 | |||
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 278.52 | 143 | 330,552 | 92,063,775.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.81 | 2 | 10 | 28.12 | |||
| TRANSCOHOT | 8.93 | 8.93 | 9.78 | 9.78 | 9.78 | 0.85 | 9.52 | 9.09 | 18 | 308,509 | 2,803,856.60 |
| TRANSCORP | 2.92 | 2.92 | 3.00 | 2.91 | 3.00 | 0.08 | 2.74 | 2.98 | 216 | 12,927,329 | 38,504,125.94 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 1 | 1,000 | 890.00 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.90 | 2 | 7,555 | 29,464.50 | |||
| UACN | 9.60 | 9.60 | 9.85 | 9.60 | 9.85 | 0.25 | 2.60 | 9.82 | 57 | 1,289,394 | 12,664,577.95 |
| UBA | 9.35 | 9.35 | 9.50 | 9.25 | 9.45 | 0.10 | 1.07 | 9.34 | 305 | 16,246,644 | 151,743,040.85 |
| UBN | 7.20 | 7.20 | 7.90 | 7.90 | 7.90 | 0.70 | 9.72 | 7.86 | 48 | 2,472,589 | 19,425,758.80 |
| UCAP | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00 | 0.00 | 13.59 | 101 | 1,442,337 | 19,595,488.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.18 | 3 | 1,530 | 50,763.30 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.07 | 92 | 4,064,004 | 61,243,691.30 |
| UNITYBNK | 0.50 | 0.50 | 0.52 | 0.51 | 0.52 | 0.02 | 4.00 | 0.52 | 33 | 1,760,533 | 916,090.77 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 80,000 | 16,000.00 | |||
| UPDC | 1.02 | 1.02 | 1.05 | 1.04 | 1.05 | 0.03 | 2.94 | 1.06 | 26 | 587,331 | 620,424.74 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.31 | 25 | 61,369 | 203,110.65 | |||
| UPL | 2.37 | 2.37 | 2.37 | 0.00 | 2.30 | 9 | 101,065 | 232,449.36 | |||
| VERITASKAP | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 19 | 2,123,883 | 472,941.96 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.56 | 36 | 272,848 | 5,610,979.75 | |||
| WAPCO | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.00 | 0.00 | 25.77 | 114 | 2,557,214 | 65,900,899.20 |
| WAPIC | 0.46 | 0.46 | 0.48 | 0.42 | 0.42 | -0.04 | -8.70 | 0.44 | 61 | 4,825,797 | 2,113,696.06 |
| WEMABANK | 4.10 | 4.10 | 4.10 | 0.00 | 4.09 | 47 | 172,495 | 705,390.28 | |||
| ZENITHBANK | 28.60 | 28.60 | 28.40 | 27.45 | 27.95 | -0.65 | -2.27 | 27.85 | 548 | 28,745,497 | 800,619,160.20 |
| TOTAL TRANSACTION (119) | 7,213 | 369,727,461 | 19,841,088,731.03 |
