| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.39 | 0.39 | 0.37 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 12 | 799,785 | 289,363.63 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 1.98 | 19 | 366,897 | 727,712.32 |
| ACCESSCORP | 15.70 | 15.70 | 17.25 | 14.20 | 14.25 | -1.45 | -9.24 | 16.14 | 910 | 121,537,991 | 1,962,105,888.20 |
| AFRIPRUD | 6.75 | 6.75 | 6.35 | 6.10 | 6.25 | -0.50 | -7.41 | 6.28 | 99 | 2,629,752 | 16,507,914.00 |
| AIICO | 0.71 | 0.71 | 0.77 | 0.64 | 0.70 | -0.01 | -1.41 | 0.69 | 153 | 23,738,240 | 16,432,523.23 |
| AIRTELAFRI | 1289.00 | 1289.00 | 1289.00 | 0.00 | 1252.36 | 63 | 15,700 | 19,662,042.50 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.83 | 66 | 471,453 | 7,936,279.70 | |||
| BERGER | 10.45 | 10.45 | 10.45 | 0.00 | 9.48 | 30 | 295,695 | 2,803,813.55 | |||
| BETAGLAS | 40.00 | 40.00 | 40.00 | 0.00 | 41.08 | 20 | 44,812 | 1,840,915.70 | |||
| BUACEMENT | 86.00 | 86.00 | 86.00 | 0.00 | 83.94 | 54 | 75,467 | 6,334,457.70 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 138.64 | 32 | 13,772 | 1,909,317.25 | |||
| CADBURY | 18.80 | 18.80 | 18.80 | 0.00 | 17.68 | 69 | 484,960 | 8,574,778.45 | |||
| CAP | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00 | 19.36 | 46 | 721,980 | 13,975,427.55 |
| CAVERTON | 1.36 | 1.36 | 1.36 | 1.30 | 1.30 | -0.06 | -4.41 | 1.31 | 27 | 1,211,953 | 1,593,095.60 |
| CHAMPION | 3.85 | 3.85 | 3.91 | 3.48 | 3.91 | 0.06 | 1.56 | 3.73 | 42 | 3,126,166 | 11,671,355.73 |
| CHAMS | 0.50 | 0.50 | 0.49 | 0.45 | 0.46 | -0.04 | -8.00 | 0.47 | 34 | 4,184,196 | 1,947,579.22 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.53 | 0.56 | -0.02 | -3.45 | 0.54 | 36 | 11,512,065 | 6,166,674.00 |
| CILEASING | 4.13 | 4.13 | 4.50 | 4.50 | 4.50 | 0.37 | 8.96 | 3.83 | 40 | 2,440,100 | 9,354,150.00 |
| CONOIL | 71.95 | 71.95 | 79.00 | 79.00 | 79.00 | 7.05 | 9.80 | 76.31 | 132 | 895,388 | 68,327,791.95 |
| CORNERST | 1.13 | 1.13 | 1.13 | 1.02 | 1.02 | -0.11 | -9.73 | 1.05 | 35 | 2,587,865 | 2,725,247.06 |
| COURTVILLE | 0.50 | 0.50 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 10 | 3,176,559 | 1,619,493.64 |
| CUSTODIAN | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | -0.05 | -0.74 | 6.72 | 50 | 1,760,856 | 11,839,075.25 |
| CUTIX | 2.70 | 2.70 | 2.69 | 2.50 | 2.69 | -0.01 | -0.37 | 2.59 | 49 | 4,045,048 | 10,489,278.50 |
| CWG | 1.63 | 1.63 | 1.79 | 1.79 | 1.79 | 0.16 | 9.82 | 1.79 | 11 | 608,086 | 1,088,333.94 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 25,100 | 5,020.00 | |||
| DANGCEM | 284.00 | 284.00 | 284.00 | 0.00 | 283.67 | 147 | 639,673 | 181,457,524.00 | |||
| DANGSUGAR | 25.30 | 25.30 | 25.30 | 23.00 | 24.00 | -1.30 | -5.14 | 23.91 | 291 | 18,252,417 | 436,464,312.90 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 215,000 | 43,000.00 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.75 | 6 | 100,504 | 377,345.19 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.75 | 2 | 1,000 | 17,750.00 | |||
| ETERNA | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | -0.45 | -3.18 | 13.76 | 89 | 1,627,206 | 22,390,462.35 |
| ETI | 15.20 | 15.20 | 16.70 | 15.25 | 15.25 | 0.05 | 0.33 | 15.62 | 118 | 4,143,622 | 64,712,265.80 |
| ETRANZACT | 4.84 | 4.84 | 5.32 | 5.32 | 5.32 | 0.48 | 9.92 | 5.32 | 32 | 5,105,500 | 27,140,146.60 |
| FBNH | 15.95 | 15.95 | 17.40 | 15.65 | 16.10 | 0.15 | 0.94 | 16.25 | 334 | 26,762,073 | 434,768,413.05 |
| FCMB | 5.40 | 5.40 | 5.89 | 5.00 | 5.00 | -0.40 | -7.41 | 5.41 | 354 | 28,809,255 | 155,754,681.84 |
| FIDELITYBK | 6.69 | 6.80 | 7.35 | 6.80 | 6.91 | 0.22 | 3.29 | 7.08 | 542 | 102,638,753 | 726,740,722.48 |
| FIDSON | 11.10 | 11.10 | 11.41 | 10.48 | 11.35 | 0.25 | 2.25 | 10.96 | 57 | 2,279,858 | 24,994,649.35 |
| FLOURMILL | 35.00 | 35.00 | 36.20 | 35.00 | 35.00 | 0.00 | 0.00 | 35.01 | 145 | 3,169,317 | 110,945,378.85 |
| FTNCOCOA | 1.12 | 1.23 | 1.23 | 1.16 | 1.23 | 0.11 | 9.82 | 1.22 | 65 | 9,949,105 | 12,122,436.86 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 287.00 | 30 | 19,425 | 5,574,898.50 | |||
| GLAXOSMITH | 7.60 | 7.60 | 7.90 | 7.50 | 7.50 | -0.10 | -1.32 | 7.66 | 44 | 2,380,232 | 18,230,564.25 |
| GOLDBREW | 0.97 | 0.97 | 1.06 | 1.00 | 1.06 | 0.09 | 9.28 | 1.03 | 3 | 349,999 | 358,999.00 |
| GTCO | 33.70 | 33.50 | 35.50 | 31.85 | 31.85 | -1.85 | -5.49 | 33.31 | 914 | 99,847,631 | 3,325,944,452.50 |
| GUINEAINS | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 6 | 406,460 | 81,792.00 |
| GUINNESS | 70.70 | 70.70 | 77.70 | 77.70 | 77.70 | 7.00 | 9.90 | 75.99 | 86 | 1,346,194 | 102,297,480.40 |
| HONYFLOUR | 3.35 | 3.35 | 3.45 | 3.15 | 3.25 | -0.10 | -2.99 | 3.24 | 77 | 6,130,026 | 19,845,146.85 |
| IKEJAHOTEL | 3.01 | 3.01 | 3.31 | 3.12 | 3.31 | 0.30 | 9.97 | 3.26 | 63 | 4,537,312 | 14,800,285.75 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.99 | 10 | 28,019 | 251,830.80 | |||
| INTBREW | 5.50 | 5.50 | 5.70 | 5.00 | 5.35 | -0.15 | -2.73 | 5.21 | 169 | 11,664,867 | 60,808,872.85 |
| INTENEGINS | 1.21 | 1.21 | 1.28 | 1.22 | 1.28 | 0.07 | 5.79 | 1.23 | 21 | 5,441,360 | 6,666,514.14 |
| JAIZBANK | 1.60 | 1.60 | 1.76 | 1.60 | 1.71 | 0.11 | 6.88 | 1.71 | 206 | 23,226,929 | 39,720,052.46 |
| JAPAULGOLD | 0.57 | 0.57 | 0.60 | 0.52 | 0.52 | -0.05 | -8.77 | 0.55 | 170 | 37,267,305 | 20,374,166.92 |
| JBERGER | 30.00 | 30.00 | 31.00 | 31.00 | 31.00 | 1.00 | 3.33 | 30.76 | 74 | 1,135,060 | 34,917,669.20 |
| JOHNHOLT | 1.27 | 1.27 | 1.27 | 0.00 | 1.35 | 7 | 53,224 | 71,631.92 | |||
| LASACO | 2.17 | 2.17 | 2.38 | 2.09 | 2.30 | 0.13 | 5.99 | 2.22 | 93 | 6,297,696 | 14,009,905.43 |
| LINKASSURE | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.57 | 5 | 560,400 | 319,420.00 |
| LIVESTOCK | 1.58 | 1.58 | 1.59 | 1.43 | 1.58 | 0.00 | 0.00 | 1.51 | 55 | 2,658,310 | 4,003,020.80 |
| MANSARD | 4.20 | 4.20 | 4.15 | 3.92 | 4.10 | -0.10 | -2.38 | 4.03 | 210 | 13,592,928 | 54,804,162.59 |
| MAYBAKER | 5.14 | 5.14 | 5.50 | 4.67 | 5.50 | 0.36 | 7.00 | 5.22 | 100 | 5,568,818 | 29,065,316.94 |
| MBENEFIT | 0.39 | 0.39 | 0.41 | 0.39 | 0.40 | 0.01 | 2.56 | 0.40 | 50 | 18,087,644 | 7,206,088.94 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.67 | 1 | 50 | 133.50 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 1 | 60 | 142.80 | |||
| MRS | 62.50 | 62.50 | 68.75 | 68.75 | 68.75 | 6.25 | 10.00 | 68.15 | 54 | 214,975 | 14,650,578.50 |
| MTNN | 284.90 | 284.90 | 274.00 | 274.00 | 274.00 | -10.90 | -3.83 | 276.39 | 470 | 2,365,985 | 653,926,545.30 |
| MULTIVERSE | 3.70 | 3.70 | 3.70 | 0.00 | 3.68 | 4 | 4,144 | 15,230.40 | |||
| NAHCO | 14.00 | 14.00 | 14.00 | 13.80 | 14.00 | 0.00 | 0.00 | 13.98 | 104 | 3,104,471 | 43,386,571.70 |
| NASCON | 18.75 | 18.75 | 18.80 | 18.00 | 18.00 | -0.75 | -4.00 | 18.13 | 63 | 1,136,751 | 20,613,841.25 |
| NB | 45.20 | 45.20 | 43.00 | 42.50 | 42.50 | -2.70 | -5.97 | 43.74 | 154 | 1,663,653 | 72,774,150.20 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 2.73 | 2 | 20,050 | 54,766.50 | |||
| NEIMETH | 1.66 | 1.66 | 1.70 | 1.55 | 1.55 | -0.11 | -6.63 | 1.64 | 24 | 1,678,077 | 2,746,094.31 |
| NEM | 6.99 | 6.99 | 6.99 | 0.00 | 6.45 | 19 | 279,092 | 1,799,283.25 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1199.67 | 99 | 90,742 | 108,860,650.10 | |||
| NGXGROUP | 29.55 | 29.55 | 28.95 | 28.10 | 28.95 | -0.60 | -2.03 | 28.57 | 37 | 1,802,814 | 51,505,890.90 |
| NNFM | 12.65 | 12.65 | 13.90 | 13.85 | 13.90 | 1.25 | 9.88 | 13.44 | 36 | 1,056,377 | 14,199,832.85 |
| NPFMCRFBK | 1.89 | 1.90 | 1.95 | 1.85 | 1.88 | -0.01 | -0.53 | 1.90 | 40 | 2,424,145 | 4,614,110.80 |
| NSLTECH | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 17 | 1,271,978 | 585,109.88 |
| OANDO | 5.68 | 5.68 | 5.99 | 5.51 | 5.55 | -0.13 | -2.29 | 5.65 | 191 | 10,669,286 | 60,265,785.20 |
| OKOMUOIL | 236.40 | 236.40 | 236.40 | 0.00 | 224.63 | 83 | 188,414 | 42,323,691.00 | |||
| OMATEK | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.25 | 16 | 1,848,980 | 467,098.33 |
| PHARMDEKO | 2.06 | 2.06 | 2.26 | 2.26 | 2.26 | 0.20 | 9.71 | 2.00 | 30 | 917,570 | 1,835,144.60 |
| PRESCO | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00 | 175.75 | 89 | 980,792 | 172,369,889.00 |
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.00 | 0.51 | 8 | 223,917 | 114,358.50 | |||
| PZ | 18.85 | 18.85 | 19.00 | 19.00 | 19.00 | 0.15 | 0.80 | 19.00 | 107 | 3,399,201 | 64,589,400.20 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.52 | 8 | 37,611 | 132,391.45 | |||
| REGALINS | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.39 | 25 | 3,086,118 | 1,197,025.42 |
| ROYALEX | 0.57 | 0.55 | 0.56 | 0.54 | 0.54 | -0.03 | -5.26 | 0.55 | 30 | 6,266,760 | 3,424,196.16 |
| RTBRISCOE | 0.34 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 33 | 2,407,420 | 754,953.72 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.17 | 2 | 4,587 | 5,358.09 | |||
| SEPLAT | 1320.00 | 1320.00 | 1320.00 | 0.00 | 1341.11 | 43 | 42,081 | 56,435,093.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 1 | 100 | 8,470.00 | |||
| SKYAVN | 5.85 | 5.85 | 5.85 | 0.00 | 6.40 | 3 | 40,785 | 261,024.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.47 | 0.42 | 0.47 | 0.04 | 9.30 | 0.46 | 25 | 3,256,278 | 1,508,238.66 |
| STANBIC | 54.10 | 54.10 | 55.50 | 53.80 | 54.00 | -0.10 | -0.18 | 53.83 | 85 | 1,541,024 | 82,959,372.15 |
| STERLINGNG | 2.75 | 3.02 | 3.02 | 2.80 | 3.02 | 0.27 | 9.82 | 3.01 | 274 | 79,277,606 | 238,314,851.22 |
| SUNUASSUR | 0.50 | 0.50 | 0.49 | 0.45 | 0.45 | -0.05 | -10.00 | 0.46 | 27 | 8,660,380 | 3,945,373.20 |
| TANTALIZER | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 7 | 620,781 | 132,203.41 |
| TOTAL | 306.10 | 306.10 | 336.70 | 336.70 | 336.70 | 30.60 | 10.00 | 322.67 | 176 | 666,420 | 215,031,068.60 |
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.00 | 1 | 7,000 | 21,000.00 | |||
| TRANSCOHOT | 12.10 | 12.10 | 13.31 | 13.31 | 13.31 | 1.21 | 10.00 | 12.06 | 48 | 825,527 | 9,955,706.00 |
| TRANSCORP | 3.53 | 3.53 | 3.87 | 3.31 | 3.37 | -0.16 | -4.53 | 3.54 | 387 | 40,427,033 | 143,127,999.60 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.70 | 2 | 4,138 | 15,304.38 | |||
| UACN | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 9.99 | 94 | 3,381,703 | 33,788,836.70 |
| UBA | 11.95 | 12.50 | 13.10 | 11.00 | 11.10 | -0.85 | -7.11 | 12.16 | 1142 | 192,832,533 | 2,344,643,362.00 |
| UBN | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -0.35 | -4.70 | 7.12 | 30 | 335,206 | 2,388,017.15 |
| UCAP | 15.30 | 15.30 | 15.60 | 13.80 | 14.30 | -1.00 | -6.54 | 14.77 | 177 | 6,387,975 | 94,334,923.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 50 | 1,800.00 | |||
| UNILEVER | 15.10 | 15.10 | 15.65 | 15.60 | 15.65 | 0.55 | 3.64 | 15.49 | 64 | 1,055,183 | 16,340,468.35 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 300 | 2,430.00 | |||
| UNITYBNK | 0.86 | 0.86 | 0.94 | 0.85 | 0.93 | 0.07 | 8.14 | 0.93 | 179 | 24,441,369 | 22,666,532.99 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 100,900 | 20,180.00 |
| UPDC | 1.12 | 1.12 | 1.23 | 1.13 | 1.13 | 0.01 | 0.89 | 1.17 | 40 | 916,757 | 1,076,333.18 |
| UPDCREIT | 3.50 | 3.50 | 3.85 | 3.30 | 3.60 | 0.10 | 2.86 | 3.57 | 51 | 5,393,457 | 19,239,901.90 |
| UPL | 2.26 | 2.26 | 2.26 | 0.00 | 2.27 | 6 | 28,154 | 63,905.26 | |||
| VERITASKAP | 0.23 | 0.23 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00 | 0.21 | 20 | 10,415,336 | 2,231,585.90 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.26 | 58 | 1,285,457 | 26,039,749.15 | |||
| WAPCO | 29.80 | 29.80 | 30.00 | 28.25 | 28.75 | -1.05 | -3.52 | 29.01 | 303 | 14,268,440 | 413,876,717.20 |
| WAPIC | 0.56 | 0.56 | 0.61 | 0.60 | 0.60 | 0.04 | 7.14 | 0.61 | 57 | 3,140,649 | 1,906,133.60 |
| WEMABANK | 4.92 | 4.92 | 5.25 | 4.70 | 5.25 | 0.33 | 6.71 | 4.99 | 107 | 4,170,410 | 20,796,975.74 |
| ZENITHBANK | 33.80 | 33.65 | 35.50 | 31.00 | 32.05 | -1.75 | -5.18 | 32.94 | 786 | 62,669,456 | 2,064,320,045.30 |
| TOTAL TRANSACTION (119) | 12,562 | 1,144,399,516 | 15,295,874,717.43 |
