| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 | -9.30 | 0.39 | 10 | 591,340 | 230,662.80 |
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 1.78 | 9 | 71,920 | 127,800.30 | |||
| ACCESSCORP | 12.85 | 12.85 | 13.00 | 12.80 | 13.00 | 0.15 | 1.17 | 12.92 | 323 | 40,104,650 | 518,256,913.35 |
| AFRIPRUD | 5.80 | 5.80 | 5.80 | 0.00 | 5.86 | 30 | 277,282 | 1,624,275.00 | |||
| AIICO | 0.62 | 0.62 | 0.62 | 0.59 | 0.62 | 0.00 | 0.00 | 0.61 | 60 | 3,960,304 | 2,403,949.69 |
| AIRTELAFRI | 1,196.00 | 1,196.00 | 1,196.00 | 0.00 | 1155.56 | 70 | 155,649 | 179,861,297.00 | |||
| ARDOVA | 17.80 | 17.80 | 17.80 | 0.00 | 17.20 | 20 | 45,516 | 782,799.50 | |||
| BERGER | 9.50 | 9.50 | 9.50 | 0.00 | 9.12 | 14 | 74,103 | 676,046.40 | |||
| BETAGLAS | 39.10 | 39.10 | 39.10 | 0.00 | 41.00 | 19 | 30,522 | 1,251,373.15 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 84.70 | 96 | 375,943 | 31,843,026.35 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 142.74 | 33 | 66,863 | 9,544,069.60 | |||
| CADBURY | 17.00 | 17.00 | 17.30 | 17.30 | 17.30 | 0.30 | 1.76 | 17.42 | 24 | 455,082 | 7,926,128.45 |
| CAP | 18.05 | 18.05 | 18.05 | 0.00 | 18.62 | 20 | 118,415 | 2,205,371.70 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.26 | 1.30 | 0.00 | 0.00 | 1.27 | 21 | 753,213 | 955,576.70 |
| CHAMPION | 4.03 | 4.03 | 4.03 | 0.00 | 3.82 | 6 | 31,464 | 120,143.43 | |||
| CHAMS | 0.42 | 0.42 | 0.46 | 0.44 | 0.46 | 0.04 | 9.52 | 0.45 | 29 | 3,622,408 | 1,628,951.60 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 11 | 380,468 | 220,405.08 |
| CILEASING | 3.79 | 3.79 | 3.79 | 0.00 | 3.85 | 3 | 35,850 | 137,878.00 | |||
| CONOIL | 79.90 | 79.90 | 71.95 | 71.95 | 71.95 | -7.95 | -9.95 | 71.97 | 83 | 480,796 | 34,602,582.15 |
| CORNERST | 1.11 | 1.11 | 1.14 | 1.14 | 1.14 | 0.03 | 2.70 | 1.14 | 40 | 1,209,460 | 1,382,174.12 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.46 | 0.46 | -0.04 | -8.00 | 0.47 | 10 | 1,226,550 | 579,915.50 |
| CUSTODIAN | 6.05 | 6.05 | 6.15 | 6.15 | 6.15 | 0.10 | 1.65 | 6.17 | 20 | 1,262,200 | 7,793,913.10 |
| CUTIX | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -0.13 | -5.24 | 2.39 | 33 | 804,185 | 1,920,177.18 |
| CWG | 1.80 | 1.80 | 1.80 | 0.00 | 1.63 | 6 | 85,246 | 138,986.52 | |||
| DANGCEM | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -3.00 | -1.05 | 283.05 | 80 | 1,405,085 | 397,712,532.50 |
| DANGSUGAR | 21.00 | 21.00 | 21.10 | 21.00 | 21.00 | 0.00 | 0.00 | 21.03 | 88 | 2,742,482 | 57,669,826.40 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000 | 1,000.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 4 | 85,739 | 308,721.80 | |||
| ETERNA | 13.45 | 14.75 | 14.75 | 13.45 | 13.45 | 0.00 | 0.00 | 14.07 | 514 | 13,063,019 | 183,789,368.55 |
| ETI | 12.60 | 12.60 | 12.60 | 0.00 | 12.69 | 23 | 163,669 | 2,077,499.00 | |||
| FBNH | 13.50 | 13.50 | 14.10 | 13.65 | 14.10 | 0.60 | 4.44 | 14.00 | 263 | 23,815,910 | 333,333,127.70 |
| FCMB | 4.50 | 4.50 | 4.60 | 4.50 | 4.59 | 0.09 | 2.00 | 4.60 | 96 | 204,812,267 | 941,959,806.41 |
| FIDELITYBK | 5.79 | 5.79 | 5.79 | 5.72 | 5.77 | -0.02 | -0.35 | 5.76 | 167 | 33,217,628 | 191,177,076.35 |
| FIDSON | 10.10 | 10.10 | 10.10 | 0.00 | 9.62 | 32 | 315,364 | 3,033,882.95 | |||
| FLOURMILL | 33.10 | 33.10 | 33.10 | 0.00 | 33.07 | 56 | 351,175 | 11,613,337.95 | |||
| FTNCOCOA | 0.85 | 0.90 | 0.93 | 0.80 | 0.93 | 0.08 | 9.41 | 0.91 | 80 | 9,965,884 | 9,098,112.50 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 288.84 | 41 | 725,826 | 209,650,029.20 | |||
| GLAXOSMITH | 7.15 | 7.15 | 7.15 | 0.00 | 7.17 | 16 | 39,768 | 285,199.60 | |||
| GOLDBREW | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 2 | 105,520 | 93,912.80 |
| GTCO | 27.90 | 27.90 | 28.00 | 27.90 | 28.00 | 0.10 | 0.36 | 27.99 | 289 | 16,675,275 | 466,750,279.80 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 842,963 | 168,592.60 |
| GUINNESS | 70.70 | 70.70 | 70.70 | 0.00 | 74.67 | 38 | 72,506 | 5,413,897.75 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.50 | 3.30 | 3.50 | 0.10 | 2.94 | 3.41 | 59 | 1,426,652 | 4,865,160.00 |
| IKEJAHOTEL | 2.50 | 2.50 | 2.63 | 2.63 | 2.63 | 0.13 | 5.20 | 2.61 | 35 | 585,309 | 1,529,061.62 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.98 | 5 | 23,352 | 209,590.70 | |||
| INFINITY | 1.22 | 1.22 | 1.22 | 0.00 | 1.22 | 7 | 83,603 | 101,995.66 | |||
| INTBREW | 4.95 | 4.95 | 5.00 | 4.95 | 5.00 | 0.05 | 1.01 | 4.99 | 52 | 4,328,446 | 21,615,231.00 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.25 | 2 | 1,445 | 1,806.25 | |||
| JAIZBANK | 1.30 | 1.30 | 1.35 | 1.26 | 1.33 | 0.03 | 2.31 | 1.31 | 67 | 1,874,665 | 2,458,179.27 |
| JAPAULGOLD | 0.44 | 0.44 | 0.48 | 0.44 | 0.48 | 0.04 | 9.09 | 0.47 | 161 | 37,843,082 | 17,928,176.95 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 28.99 | 17 | 42,793 | 1,240,493.15 | |||
| JOHNHOLT | 1.40 | 1.40 | 1.40 | 0.00 | 1.53 | 13 | 151,452 | 231,171.12 | |||
| LASACO | 1.68 | 1.68 | 1.82 | 1.69 | 1.80 | 0.12 | 7.14 | 1.76 | 94 | 4,113,638 | 7,227,607.84 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.60 | 5 | 61,121 | 158,900.60 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.57 | 9 | 488,550 | 278,339.00 | |||
| LIVESTOCK | 1.42 | 1.42 | 1.41 | 1.37 | 1.40 | -0.02 | -1.41 | 1.40 | 26 | 1,066,994 | 1,495,976.93 |
| MANSARD | 3.79 | 3.79 | 4.10 | 3.80 | 4.00 | 0.21 | 5.54 | 4.00 | 148 | 7,525,311 | 30,087,480.78 |
| MAYBAKER | 4.55 | 4.55 | 4.60 | 4.60 | 4.60 | 0.05 | 1.10 | 4.61 | 29 | 693,008 | 3,192,879.62 |
| MBENEFIT | 0.37 | 0.37 | 0.38 | 0.37 | 0.38 | 0.01 | 2.70 | 0.37 | 13 | 1,727,590 | 646,654.30 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.44 | 5 | 20,642 | 50,452.40 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.30 | 1 | 907 | 2,086.10 | |||
| MRS | 59.60 | 59.60 | 59.60 | 0.00 | 57.81 | 89 | 281,401 | 16,268,386.75 | |||
| MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 249.90 | 264 | 2,182,944 | 545,511,229.50 |
| MULTIVERSE | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.78 | 12 | 290,700 | 1,098,437.34 |
| NAHCO | 13.50 | 13.50 | 13.65 | 13.50 | 13.55 | 0.05 | 0.37 | 13.54 | 94 | 3,516,111 | 47,618,455.90 |
| NASCON | 15.50 | 15.50 | 15.50 | 0.00 | 15.30 | 9 | 48,879 | 748,053.05 | |||
| NB | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 | 40.99 | 84 | 943,316 | 38,665,873.35 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 2.88 | 5 | 44,452 | 128,183.08 | |||
| NEIMETH | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.01 | -0.60 | 1.65 | 15 | 361,439 | 597,359.74 |
| NEM | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00 | 6.04 | 70 | 980,473 | 5,926,423.88 |
| NESTLE | 1,250.00 | 1,250.00 | 1,250.00 | 0.00 | 1192.43 | 48 | 161,962 | 193,128,265.30 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 6 | 244,436 | 7,088,443.00 |
| NNFM | 13.85 | 13.85 | 13.85 | 0.00 | 13.80 | 4 | 21,660 | 298,908.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.89 | 1.80 | 1.80 | 0.00 | 0.00 | 1.84 | 28 | 2,501,453 | 4,593,686.77 |
| NSLTECH | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 20 | 917,599 | 330,335.64 |
| OANDO | 5.72 | 5.72 | 5.62 | 5.60 | 5.62 | -0.10 | -1.75 | 5.60 | 110 | 2,545,529 | 14,265,105.44 |
| OKOMUOIL | 199.00 | 199.00 | 199.00 | 0.00 | 200.99 | 54 | 53,271 | 10,706,845.10 | |||
| OMATEK | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.22 | 11 | 1,841,300 | 398,786.00 |
| PHARMDEKO | 2.37 | 2.37 | 2.30 | 2.28 | 2.28 | -0.09 | -3.80 | 2.26 | 94 | 1,928,562 | 4,367,297.78 |
| PRESCO | 166.90 | 166.90 | 166.90 | 0.00 | 166.46 | 64 | 213,446 | 35,530,744.30 | |||
| PRESTIGE | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 9 | 191,171 | 83,259.41 | |||
| PZ | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -0.70 | -3.59 | 18.61 | 70 | 1,082,174 | 20,142,021.95 |
| REDSTAREX | 3.30 | 3.30 | 3.35 | 3.35 | 3.35 | 0.05 | 1.52 | 3.07 | 22 | 1,232,400 | 3,782,500.00 |
| REGALINS | 0.34 | 0.34 | 0.35 | 0.34 | 0.35 | 0.01 | 2.94 | 0.34 | 12 | 1,753,135 | 599,277.15 |
| ROYALEX | 0.58 | 0.58 | 0.60 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 43 | 7,323,216 | 4,295,786.41 |
| RTBRISCOE | 0.34 | 0.34 | 0.34 | 0.00 | 0.36 | 5 | 114,396 | 41,138.60 | |||
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.09 | 7 | 27,002 | 29,342.34 | |||
| SEPLAT | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 1307.40 | 17 | 3,884 | 5,077,940.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 3 | 826 | 69,962.20 | |||
| SKYAVN | 5.35 | 5.35 | 5.35 | 0.00 | 5.85 | 2 | 2,000 | 11,700.00 | |||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | -0.04 | -9.09 | 0.42 | 22 | 2,322,012 | 969,030.20 |
| STANBIC | 45.00 | 45.00 | 45.00 | 0.00 | 46.38 | 66 | 887,257 | 41,147,226.50 | |||
| STERLINGNG | 2.25 | 2.25 | 2.30 | 2.24 | 2.28 | 0.03 | 1.33 | 2.25 | 119 | 16,319,685 | 36,746,237.21 |
| SUNUASSUR | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 10 | 2,359,187 | 1,020,300.41 |
| TANTALIZER | 0.21 | 0.21 | 0.23 | 0.20 | 0.22 | 0.01 | 4.76 | 0.21 | 13 | 1,524,030 | 320,007.60 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.29 | 9 | 30,111 | 38,938.20 | |||
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 276.48 | 101 | 607,831 | 168,050,189.10 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 6 | 3,490 | 8,934.40 | |||
| TRANSCOHOT | 10.63 | 10.63 | 10.63 | 0.00 | 10.64 | 9 | 5,110 | 54,386.05 | |||
| TRANSCORP | 2.99 | 3.01 | 3.15 | 3.00 | 3.15 | 0.16 | 5.35 | 3.04 | 154 | 14,944,599 | 45,460,911.42 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.51 | 4 | 4,502 | 15,802.02 | |||
| UACN | 9.15 | 9.15 | 9.15 | 0.00 | 8.93 | 32 | 372,629 | 3,327,524.20 | |||
| UBA | 9.95 | 9.95 | 10.10 | 9.75 | 9.95 | 0.00 | 0.00 | 9.95 | 415 | 22,621,055 | 225,117,708.15 |
| UBN | 7.20 | 7.20 | 7.10 | 7.05 | 7.05 | -0.15 | -2.08 | 7.05 | 23 | 12,759,238 | 89,965,128.15 |
| UCAP | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -0.15 | -1.07 | 13.85 | 67 | 1,298,977 | 17,994,613.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 50 | 1,800.00 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 14.76 | 32 | 519,182 | 7,664,639.10 | |||
| UNITYBNK | 0.66 | 0.66 | 0.72 | 0.69 | 0.72 | 0.06 | 9.09 | 0.71 | 53 | 4,962,998 | 3,511,825.36 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 1,265 | 253.00 | |||
| UPDC | 1.20 | 1.20 | 1.20 | 0.00 | 1.18 | 11 | 150,061 | 176,448.29 | |||
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.39 | 17 | 336,078 | 1,138,361.30 | |||
| UPL | 2.37 | 2.37 | 2.21 | 2.20 | 2.20 | -0.17 | -7.17 | 2.21 | 32 | 4,459,243 | 9,853,322.46 |
| VERITASKAP | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 9 | 453,853 | 103,586.18 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 19.97 | 33 | 259,169 | 5,174,614.35 | |||
| WAPCO | 25.70 | 25.70 | 26.00 | 25.70 | 25.80 | 0.10 | 0.39 | 25.87 | 120 | 6,099,494 | 157,773,608.45 |
| WAPIC | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 9.30 | 0.47 | 21 | 654,975 | 307,779.72 |
| WEMABANK | 4.08 | 4.08 | 4.10 | 3.96 | 4.10 | 0.02 | 0.49 | 4.05 | 52 | 1,626,826 | 6,589,953.97 |
| ZENITHBANK | 28.00 | 28.00 | 28.00 | 27.80 | 28.00 | 0.00 | 0.00 | 27.90 | 340 | 21,049,940 | 587,302,602.00 |
| TOTAL TRANSACTION (118) | 6,576 | 574,125,053 | 6,084,911,342.59 |
