| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.67 | 4 | 5,400 | 9,018.00 | |||
| ABCTRANS | 0.34 | 0.34 | 0.35 | 0.35 | 0.35 | 0.01 | 2.94 | 0.35 | 7 | 280,045 | 98,038.05 |
| ACADEMY | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -0.19 | -9.55 | 1.82 | 30 | 173,808 | 316,718.04 |
| ACCESSCORP | 14.25 | 14.25 | 15.00 | 14.25 | 14.80 | 0.55 | 3.86 | 14.82 | 425 | 16,750,230 | 248,282,828.70 |
| AFRIPRUD | 6.40 | 6.40 | 6.65 | 6.40 | 6.40 | 0.00 | 0.00 | 6.53 | 65 | 2,195,268 | 14,324,959.65 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 6 | 1,444,512 | 288,902.40 |
| AIICO | 0.74 | 0.74 | 0.74 | 0.71 | 0.72 | -0.02 | -2.70 | 0.72 | 107 | 8,093,616 | 5,857,678.41 |
| AIRTELAFRI | 1289.00 | 1289.00 | 1289.00 | 0.00 | 1266.92 | 51 | 8,379 | 10,615,526.90 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.77 | 23 | 79,718 | 1,336,486.20 | |||
| BERGER | 10.45 | 10.45 | 10.45 | 0.00 | 10.10 | 24 | 46,771 | 472,277.20 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 39.57 | 19 | 27,696 | 1,095,996.75 | |||
| BUACEMENT | 86.00 | 86.00 | 86.00 | 85.95 | 86.00 | 0.00 | 0.00 | 85.98 | 68 | 20,246,230 | 1,740,735,257.15 |
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 145.77 | 21 | 10,741 | 1,565,679.00 | |||
| CADBURY | 18.80 | 18.80 | 18.80 | 0.00 | 18.01 | 52 | 494,973 | 8,913,840.50 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 18.79 | 32 | 202,610 | 3,806,392.60 | |||
| CAVERTON | 1.25 | 1.25 | 1.30 | 1.25 | 1.30 | 0.05 | 4.00 | 1.27 | 19 | 761,786 | 969,219.46 |
| CHAMPION | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.02 | -0.51 | 3.86 | 33 | 844,135 | 3,255,835.51 |
| CHAMS | 0.42 | 0.42 | 0.42 | 0.38 | 0.40 | -0.02 | -4.76 | 0.39 | 70 | 8,204,695 | 3,225,593.84 |
| CHIPLC | 0.55 | 0.55 | 0.58 | 0.55 | 0.57 | 0.02 | 3.64 | 0.56 | 47 | 10,691,585 | 6,026,427.95 |
| CONOIL | 79.00 | 79.00 | 79.00 | 0.00 | 75.13 | 46 | 42,139 | 3,166,068.35 | |||
| CORNERST | 1.11 | 1.11 | 1.12 | 1.12 | 1.12 | 0.01 | 0.90 | 1.08 | 20 | 527,155 | 567,107.84 |
| COURTVILLE | 0.52 | 0.52 | 0.54 | 0.54 | 0.54 | 0.02 | 3.85 | 0.54 | 6 | 287,161 | 155,064.04 |
| CUSTODIAN | 6.70 | 6.70 | 6.75 | 6.50 | 6.75 | 0.05 | 0.75 | 6.60 | 33 | 1,893,834 | 12,508,028.30 |
| CUTIX | 2.50 | 2.50 | 2.60 | 2.50 | 2.60 | 0.10 | 4.00 | 2.56 | 31 | 874,498 | 2,240,925.60 |
| CWG | 1.62 | 1.62 | 1.78 | 1.65 | 1.65 | 0.03 | 1.85 | 1.66 | 109 | 4,583,420 | 7,624,691.40 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000 | 2,000.00 | |||
| DANGCEM | 284.00 | 284.00 | 286.90 | 283.90 | 286.90 | 2.90 | 1.02 | 284.71 | 129 | 4,009,581 | 1,141,568,960.50 |
| DANGSUGAR | 23.00 | 23.00 | 23.50 | 23.00 | 23.50 | 0.50 | 2.17 | 23.18 | 160 | 1,886,381 | 43,730,093.55 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 1,020,500 | 204,100.00 |
| ELLAHLAKES | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -0.36 | -10.00 | 3.32 | 13 | 286,755 | 951,353.86 |
| ETERNA | 13.80 | 13.80 | 13.80 | 0.00 | 13.97 | 62 | 848,591 | 11,856,712.65 | |||
| ETI | 15.40 | 15.40 | 15.60 | 15.20 | 15.60 | 0.20 | 1.30 | 15.48 | 125 | 8,497,710 | 131,585,002.15 |
| ETRANZACT | 5.35 | 5.35 | 5.35 | 0.00 | 5.65 | 21 | 33,095 | 186,856.05 | |||
| FBNH | 15.80 | 15.80 | 16.10 | 15.90 | 15.90 | 0.10 | 0.63 | 15.94 | 175 | 4,338,661 | 69,177,562.75 |
| FCMB | 5.00 | 5.00 | 5.19 | 4.92 | 5.00 | 0.00 | 0.00 | 5.03 | 214 | 11,970,795 | 60,250,495.57 |
| FIDELITYBK | 6.94 | 6.94 | 7.30 | 6.94 | 7.25 | 0.31 | 4.47 | 7.23 | 233 | 26,922,165 | 194,688,887.81 |
| FIDSON | 11.35 | 11.35 | 11.35 | 0.00 | 10.81 | 37 | 272,368 | 2,945,585.71 | |||
| FLOURMILL | 35.00 | 35.00 | 34.95 | 34.70 | 34.95 | -0.05 | -0.14 | 34.70 | 155 | 2,600,362 | 90,243,165.30 |
| FTNCOCOA | 1.35 | 1.35 | 1.48 | 1.36 | 1.48 | 0.13 | 9.63 | 1.47 | 71 | 10,408,118 | 15,310,538.10 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 286.95 | 32 | 18,682 | 5,360,878.30 | |||
| GLAXOSMITH | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -0.45 | -6.04 | 7.22 | 32 | 511,647 | 3,695,685.25 |
| GOLDBREW | 1.06 | 1.06 | 1.16 | 1.16 | 1.16 | 0.10 | 9.43 | 1.16 | 3 | 160,500 | 185,580.00 |
| GTCO | 30.60 | 30.60 | 32.40 | 30.60 | 32.05 | 1.45 | 4.74 | 31.62 | 738 | 83,801,182 | 2,650,042,453.25 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 112,760 | 22,612.00 | |||
| GUINNESS | 77.70 | 77.70 | 77.70 | 0.00 | 83.96 | 75 | 313,015 | 26,280,251.75 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.57 | 3.35 | 3.40 | 0.15 | 4.62 | 3.49 | 67 | 2,260,100 | 7,883,764.21 |
| IKEJAHOTEL | 3.40 | 3.40 | 3.69 | 3.60 | 3.65 | 0.25 | 7.35 | 3.57 | 45 | 915,155 | 3,264,065.77 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.96 | 17 | 105,317 | 943,158.40 | |||
| INTBREW | 5.10 | 5.10 | 5.50 | 5.20 | 5.30 | 0.20 | 3.92 | 5.33 | 52 | 4,718,450 | 25,132,634.95 |
| INTENEGINS | 1.37 | 1.37 | 1.50 | 1.25 | 1.46 | 0.09 | 6.57 | 1.39 | 35 | 3,005,083 | 4,175,319.19 |
| JAIZBANK | 1.74 | 1.74 | 1.87 | 1.61 | 1.78 | 0.04 | 2.30 | 1.75 | 290 | 139,891,381 | 244,317,463.57 |
| JAPAULGOLD | 0.49 | 0.49 | 0.53 | 0.52 | 0.53 | 0.04 | 8.16 | 0.53 | 99 | 23,695,678 | 12,550,999.82 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 29.90 | 53 | 234,275 | 7,005,839.15 | |||
| JOHNHOLT | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -0.11 | -9.57 | 1.06 | 16 | 128,050 | 135,805.30 |
| LASACO | 2.30 | 2.30 | 2.45 | 2.38 | 2.45 | 0.15 | 6.52 | 2.40 | 82 | 2,368,005 | 5,675,769.34 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.66 | 7 | 41,314 | 109,895.24 | |||
| LINKASSURE | 0.57 | 0.57 | 0.57 | 0.00 | 0.56 | 7 | 131,622 | 73,343.05 | |||
| LIVESTOCK | 1.66 | 1.66 | 1.75 | 1.65 | 1.72 | 0.06 | 3.61 | 1.70 | 90 | 4,560,871 | 7,754,046.30 |
| MANSARD | 4.10 | 4.10 | 4.30 | 4.07 | 4.07 | -0.03 | -0.73 | 4.21 | 145 | 10,425,862 | 43,900,744.23 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 5.30 | 5.45 | -0.05 | -0.91 | 5.43 | 146 | 3,595,240 | 19,511,455.16 |
| MBENEFIT | 0.41 | 0.41 | 0.45 | 0.43 | 0.45 | 0.04 | 9.76 | 0.44 | 37 | 6,997,937 | 3,089,550.53 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.66 | 8 | 62,208 | 165,226.60 | |||
| MRS | 68.75 | 68.75 | 68.75 | 0.00 | 74.00 | 61 | 143,185 | 10,595,443.40 | |||
| MTNN | 274.00 | 274.00 | 270.00 | 265.00 | 265.00 | -9.00 | -3.28 | 267.78 | 407 | 2,710,028 | 725,698,523.20 |
| MULTIVERSE | 3.70 | 3.70 | 3.70 | 0.00 | 3.66 | 8 | 29,039 | 106,326.20 | |||
| NAHCO | 14.00 | 14.00 | 14.00 | 0.00 | 14.12 | 52 | 606,399 | 8,564,664.90 | |||
| NASCON | 18.00 | 18.00 | 17.65 | 17.00 | 17.00 | -1.00 | -5.56 | 17.14 | 54 | 1,004,640 | 17,224,434.50 |
| NB | 43.90 | 43.90 | 44.20 | 44.00 | 44.00 | 0.10 | 0.23 | 44.00 | 152 | 1,774,585 | 78,078,293.25 |
| NEIMETH | 1.55 | 1.55 | 1.62 | 1.60 | 1.62 | 0.07 | 4.52 | 1.58 | 10 | 571,343 | 904,685.23 |
| NEM | 6.30 | 6.30 | 6.30 | 0.00 | 5.69 | 24 | 312,421 | 1,777,531.84 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1182.31 | 114 | 88,224 | 104,308,217.00 | |||
| NGXGROUP | 29.00 | 29.00 | 28.95 | 28.70 | 28.95 | -0.05 | -0.17 | 28.83 | 18 | 799,279 | 23,040,891.40 |
| NNFM | 13.90 | 13.90 | 13.90 | 0.00 | 13.60 | 8 | 170,081 | 2,312,292.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.95 | 1.78 | 1.90 | 0.10 | 5.56 | 1.86 | 28 | 3,291,286 | 6,137,890.10 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 3 | 60,250 | 27,715.00 | |||
| OANDO | 5.64 | 5.64 | 5.64 | 5.53 | 5.53 | -0.11 | -1.95 | 5.58 | 107 | 2,880,671 | 16,076,000.67 |
| OKOMUOIL | 236.40 | 236.40 | 227.00 | 227.00 | 227.00 | -9.40 | -3.98 | 226.80 | 83 | 468,864 | 106,339,525.80 |
| OMATEK | 0.28 | 0.28 | 0.30 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 44 | 5,466,205 | 1,440,898.40 |
| PHARMDEKO | 2.26 | 2.26 | 2.26 | 0.00 | 2.04 | 10 | 215,894 | 440,463.76 | |||
| PRESCO | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | -0.50 | -0.28 | 178.90 | 89 | 897,636 | 160,588,554.00 |
| PZ | 19.00 | 19.00 | 19.20 | 19.20 | 19.20 | 0.20 | 1.05 | 19.27 | 99 | 1,626,094 | 31,342,112.60 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.48 | 8 | 115,119 | 400,312.90 | |||
| REGALINS | 0.42 | 0.42 | 0.41 | 0.38 | 0.39 | -0.03 | -7.14 | 0.39 | 53 | 15,809,778 | 6,156,691.24 |
| ROYALEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 15 | 1,340,149 | 737,875.79 |
| RTBRISCOE | 0.34 | 0.34 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82 | 0.35 | 26 | 1,174,400 | 416,174.02 |
| SEPLAT | 1320.00 | 1320.00 | 1320.00 | 0.00 | 1349.43 | 24 | 9,078 | 12,250,084.50 | |||
| SKYAVN | 6.40 | 6.40 | 7.00 | 7.00 | 7.00 | 0.60 | 9.38 | 7.00 | 2 | 105,500 | 738,500.00 |
| SOVRENINS | 0.51 | 0.51 | 0.56 | 0.51 | 0.51 | 0.00 | 0.00 | 0.54 | 31 | 1,318,845 | 710,372.61 |
| STANBIC | 52.00 | 52.00 | 52.95 | 52.00 | 52.95 | 0.95 | 1.83 | 52.23 | 89 | 2,199,921 | 114,903,264.55 |
| STERLINGNG | 2.95 | 2.95 | 3.10 | 2.76 | 2.95 | 0.00 | 0.00 | 2.95 | 319 | 105,543,000 | 311,106,113.67 |
| SUNUASSUR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.43 | 6 | 221,000 | 94,860.00 |
| TANTALIZER | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.21 | 23 | 441,559 | 94,692.98 |
| TOTAL | 336.70 | 336.70 | 336.70 | 0.00 | 329.88 | 125 | 150,105 | 49,516,289.10 | |||
| TRANSCOHOT | 14.60 | 14.60 | 14.60 | 0.00 | 14.94 | 34 | 12,861 | 192,203.00 | |||
| TRANSCORP | 3.50 | 3.50 | 3.50 | 3.30 | 3.30 | -0.20 | -5.71 | 3.41 | 339 | 26,601,247 | 90,689,773.39 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.90 | 4 | 5,568 | 21,715.20 | |||
| UACN | 10.00 | 10.00 | 10.00 | 0.00 | 9.88 | 34 | 322,869 | 3,191,482.05 | |||
| UBA | 11.10 | 11.10 | 11.90 | 11.10 | 11.50 | 0.40 | 3.60 | 11.54 | 486 | 60,090,914 | 693,272,156.50 |
| UBN | 7.05 | 7.05 | 7.05 | 0.00 | 7.08 | 25 | 139,573 | 988,823.55 | |||
| UCAP | 13.95 | 13.95 | 14.45 | 14.30 | 14.30 | 0.35 | 2.51 | 14.33 | 111 | 1,872,401 | 26,832,486.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.36 | 2 | 1,100 | 36,700.00 | |||
| UNILEVER | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | -0.70 | -4.46 | 15.58 | 102 | 2,014,151 | 31,373,151.10 |
| UNITYBNK | 1.02 | 1.02 | 1.12 | 1.12 | 1.12 | 0.10 | 9.80 | 1.12 | 69 | 7,398,756 | 8,276,210.07 |
| UNIVINSURE | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.20 | 98 | 95,115,898 | 19,253,384.60 |
| UPDC | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 | -1.77 | 1.12 | 21 | 221,035 | 247,472.16 |
| UPDCREIT | 3.60 | 3.60 | 3.50 | 3.45 | 3.45 | -0.15 | -4.17 | 3.46 | 26 | 1,462,202 | 5,054,541.75 |
| UPL | 2.25 | 2.25 | 2.25 | 0.00 | 2.21 | 12 | 233,450 | 516,317.10 | |||
| VERITASKAP | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.23 | 17 | 5,996,600 | 1,353,632.00 |
| VITAFOAM | 20.95 | 20.95 | 20.95 | 0.00 | 20.12 | 22 | 185,163 | 3,726,019.05 | |||
| WAPCO | 28.20 | 28.20 | 29.50 | 28.20 | 28.70 | 0.50 | 1.77 | 28.73 | 167 | 21,942,821 | 630,522,298.30 |
| WAPIC | 0.66 | 0.66 | 0.72 | 0.71 | 0.72 | 0.06 | 9.09 | 0.72 | 160 | 46,165,058 | 33,196,434.36 |
| WEMABANK | 4.82 | 4.82 | 5.00 | 4.86 | 4.89 | 0.07 | 1.45 | 4.94 | 88 | 2,901,022 | 14,330,296.51 |
| ZENITHBANK | 31.00 | 31.00 | 32.00 | 31.00 | 32.00 | 1.00 | 3.23 | 31.13 | 517 | 28,270,549 | 880,105,436.90 |
| TOTAL TRANSACTION (113) | 9,253 | 892,427,637 | 11,146,746,646.25 |
