| 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 | 14,090 | 23,530.30 | |||
| ABCTRANS | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 5.71 | 0.37 | 15 | 576,973 | 213,448.19 |
| ACADEMY | 1.80 | 1.80 | 1.98 | 1.78 | 1.98 | 0.18 | 10.00 | 1.83 | 15 | 1,342,687 | 2,455,031.49 |
| ACCESSCORP | 14.80 | 14.80 | 15.00 | 14.80 | 14.85 | 0.05 | 0.34 | 14.87 | 410 | 31,378,928 | 466,626,957.35 |
| AFRIPRUD | 6.40 | 6.40 | 6.40 | 6.05 | 6.05 | -0.35 | -5.47 | 6.31 | 75 | 1,661,298 | 10,479,626.40 |
| AFROMEDIA | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 0.22 | 20 | 1,986,569 | 434,820.54 |
| AIICO | 0.72 | 0.72 | 0.74 | 0.68 | 0.72 | 0.00 | 0.00 | 0.71 | 112 | 8,451,314 | 6,024,139.21 |
| AIRTELAFRI | 1289.00 | 1289.00 | 1289.00 | 0.00 | 1214.14 | 62 | 5,515 | 6,695,989.00 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.68 | 42 | 231,249 | 3,857,156.05 | |||
| BERGER | 10.45 | 10.45 | 10.45 | 0.00 | 9.78 | 22 | 17,100 | 167,309.80 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 39.26 | 21 | 25,223 | 990,369.50 | |||
| BUACEMENT | 86.00 | 86.00 | 86.00 | 0.00 | 83.60 | 80 | 2,025,390 | 169,320,742.75 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 144.27 | 28 | 5,521 | 796,498.35 | |||
| CADBURY | 18.80 | 18.80 | 18.80 | 0.00 | 17.12 | 52 | 251,179 | 4,300,042.20 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.19 | 19 | 134,030 | 2,571,703.55 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 37 | 101.75 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 0.00 | 1.34 | 24 | 452,655 | 607,647.15 | |||
| CHAMPION | 3.88 | 3.88 | 3.94 | 3.88 | 3.94 | 0.06 | 1.55 | 3.91 | 21 | 1,212,680 | 4,743,633.92 |
| CHAMS | 0.40 | 0.40 | 0.44 | 0.38 | 0.44 | 0.04 | 10.00 | 0.43 | 57 | 4,797,805 | 2,045,816.08 |
| CHIPLC | 0.57 | 0.57 | 0.62 | 0.58 | 0.62 | 0.05 | 8.77 | 0.61 | 43 | 19,676,881 | 11,972,037.74 |
| CILEASING | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | -0.45 | -10.00 | 4.05 | 17 | 769,268 | 3,115,535.40 |
| CONOIL | 79.00 | 79.00 | 79.00 | 0.00 | 73.32 | 61 | 102,208 | 7,494,235.80 | |||
| CORNERST | 1.12 | 1.12 | 1.12 | 1.01 | 1.01 | -0.11 | -9.82 | 1.08 | 19 | 1,015,443 | 1,094,251.63 |
| COURTVILLE | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 | -1.85 | 0.53 | 9 | 232,268 | 123,292.04 |
| CUSTODIAN | 6.75 | 6.75 | 7.00 | 6.90 | 6.90 | 0.15 | 2.22 | 6.97 | 24 | 768,053 | 5,354,707.70 |
| CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.57 | 31 | 812,209 | 2,088,702.08 |
| CWG | 1.65 | 1.65 | 1.81 | 1.65 | 1.67 | 0.02 | 1.21 | 1.75 | 94 | 7,564,136 | 13,222,550.34 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 29,900 | 5,980.00 | |||
| DANGCEM | 286.90 | 286.90 | 287.30 | 287.30 | 287.30 | 0.40 | 0.14 | 287.26 | 212 | 2,260,081 | 649,234,435.50 |
| DANGSUGAR | 23.50 | 23.50 | 24.00 | 23.60 | 24.00 | 0.50 | 2.13 | 23.69 | 151 | 2,387,540 | 56,563,770.00 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 526,400 | 105,280.00 |
| ELLAHLAKES | 3.24 | 3.24 | 3.24 | 0.00 | 3.55 | 6 | 35,000 | 124,320.00 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.76 | 2 | 1,498 | 26,605.50 | |||
| ETERNA | 13.80 | 13.80 | 14.50 | 14.50 | 14.50 | 0.70 | 5.07 | 14.50 | 77 | 809,293 | 11,736,911.25 |
| ETI | 15.60 | 15.60 | 15.45 | 15.40 | 15.40 | -0.20 | -1.28 | 15.42 | 85 | 5,540,341 | 85,439,863.55 |
| ETRANZACT | 5.35 | 5.35 | 5.35 | 0.00 | 5.88 | 7 | 94,415 | 555,160.20 | |||
| FBNH | 15.90 | 15.90 | 15.95 | 15.85 | 15.95 | 0.05 | 0.31 | 15.90 | 213 | 5,192,472 | 82,571,253.85 |
| FCMB | 5.00 | 5.00 | 5.20 | 4.90 | 5.10 | 0.10 | 2.00 | 5.03 | 147 | 8,778,247 | 44,156,189.45 |
| FIDELITYBK | 7.25 | 7.25 | 7.20 | 7.00 | 7.00 | -0.25 | -3.45 | 7.04 | 201 | 14,292,509 | 100,549,155.58 |
| FIDSON | 11.35 | 11.35 | 11.35 | 0.00 | 10.79 | 44 | 353,807 | 3,816,298.73 | |||
| FLOURMILL | 34.95 | 34.95 | 34.95 | 0.00 | 34.53 | 104 | 497,997 | 17,196,959.00 | |||
| FTNCOCOA | 1.48 | 1.62 | 1.62 | 1.62 | 1.62 | 0.14 | 9.46 | 1.62 | 37 | 4,328,191 | 7,011,669.42 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 280.80 | 27 | 30,915 | 8,680,936.20 | |||
| GLAXOSMITH | 7.00 | 7.00 | 7.50 | 7.50 | 7.50 | 0.50 | 7.14 | 7.47 | 45 | 719,268 | 5,373,351.95 |
| GOLDBREW | 1.16 | 1.16 | 1.27 | 1.27 | 1.27 | 0.11 | 9.48 | 1.27 | 11 | 259,581 | 329,167.87 |
| GTCO | 32.05 | 32.05 | 32.35 | 32.00 | 32.30 | 0.25 | 0.78 | 32.22 | 494 | 65,398,595 | 2,107,188,787.85 |
| GUINEAINS | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 13 | 967,516 | 212,653.62 |
| GUINNESS | 77.70 | 77.70 | 77.70 | 0.00 | 84.49 | 80 | 362,016 | 30,586,619.20 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.57 | 3.20 | 3.55 | 0.15 | 4.41 | 3.41 | 71 | 4,165,426 | 14,211,111.21 |
| IKEJAHOTEL | 3.65 | 3.65 | 3.60 | 3.55 | 3.55 | -0.10 | -2.74 | 3.57 | 42 | 1,404,904 | 5,016,332.30 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.44 | 18 | 74,508 | 628,866.25 | |||
| INTBREW | 5.30 | 5.30 | 5.25 | 5.20 | 5.20 | -0.10 | -1.89 | 5.21 | 61 | 3,499,567 | 18,217,916.25 |
| INTENEGINS | 1.46 | 1.46 | 1.58 | 1.46 | 1.58 | 0.12 | 8.22 | 1.55 | 39 | 9,903,605 | 15,323,230.32 |
| JAIZBANK | 1.78 | 1.78 | 1.80 | 1.68 | 1.70 | -0.08 | -4.49 | 1.75 | 182 | 22,069,449 | 38,627,739.60 |
| JAPAULGOLD | 0.53 | 0.53 | 0.58 | 0.55 | 0.58 | 0.05 | 9.43 | 0.58 | 88 | 11,793,923 | 6,796,275.71 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 29.79 | 34 | 41,093 | 1,224,239.90 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.13 | 14 | 90,364 | 102,437.76 | |||
| LASACO | 2.45 | 2.45 | 2.69 | 2.45 | 2.69 | 0.24 | 9.80 | 2.59 | 63 | 2,645,614 | 6,849,039.61 |
| LEARNAFRCA | 2.42 | 2.42 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 2.66 | 6 | 201,706 | 536,537.96 |
| LINKASSURE | 0.57 | 0.57 | 0.62 | 0.52 | 0.62 | 0.05 | 8.77 | 0.59 | 50 | 3,707,644 | 2,176,715.48 |
| LIVESTOCK | 1.72 | 1.72 | 1.86 | 1.71 | 1.85 | 0.13 | 7.56 | 1.78 | 75 | 5,815,415 | 10,354,191.67 |
| MANSARD | 4.07 | 4.07 | 4.35 | 4.10 | 4.19 | 0.12 | 2.95 | 4.19 | 105 | 3,872,939 | 16,230,573.42 |
| MAYBAKER | 5.45 | 5.45 | 5.45 | 0.00 | 5.30 | 80 | 802,701 | 4,250,854.45 | |||
| MBENEFIT | 0.45 | 0.45 | 0.49 | 0.45 | 0.47 | 0.02 | 4.44 | 0.49 | 68 | 15,288,898 | 7,458,394.98 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.56 | 3 | 2,505 | 6,418.35 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.00 | 5 | 9,355 | 18,710.00 | |||
| MRS | 68.75 | 68.75 | 68.75 | 0.00 | 74.90 | 27 | 51,409 | 3,850,405.00 | |||
| MTNN | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 0.00 | 264.90 | 354 | 3,363,794 | 891,068,444.20 |
| MULTIVERSE | 3.70 | 3.70 | 3.75 | 3.75 | 3.75 | 0.05 | 1.35 | 3.76 | 12 | 201,281 | 757,432.00 |
| NAHCO | 14.00 | 14.00 | 14.05 | 14.05 | 14.05 | 0.05 | 0.36 | 14.11 | 70 | 1,004,544 | 14,174,691.05 |
| NASCON | 17.00 | 17.00 | 17.00 | 0.00 | 17.61 | 39 | 468,404 | 8,248,158.80 | |||
| NB | 44.00 | 44.00 | 44.00 | 43.70 | 43.70 | -0.30 | -0.68 | 43.79 | 149 | 3,799,651 | 166,388,505.60 |
| NEIMETH | 1.62 | 1.62 | 1.62 | 0.00 | 1.61 | 8 | 104,480 | 168,169.95 | |||
| NEM | 6.30 | 6.30 | 6.30 | 0.00 | 5.82 | 22 | 156,571 | 910,648.85 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1156.93 | 68 | 14,802 | 17,124,888.10 | |||
| NGXGROUP | 28.95 | 28.95 | 28.05 | 28.05 | 28.05 | -0.90 | -3.11 | 28.06 | 21 | 315,259 | 8,846,057.80 |
| NNFM | 13.90 | 13.90 | 13.90 | 0.00 | 13.24 | 6 | 15,985 | 211,656.95 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -0.10 | -5.26 | 1.80 | 39 | 5,109,360 | 9,210,609.70 |
| NSLTECH | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 0.43 | 8 | 455,750 | 194,771.00 |
| OANDO | 5.53 | 5.53 | 5.60 | 5.51 | 5.51 | -0.02 | -0.36 | 5.52 | 150 | 4,399,864 | 24,294,491.92 |
| OKOMUOIL | 227.00 | 227.00 | 227.00 | 0.00 | 222.84 | 77 | 391,232 | 87,180,413.40 | |||
| OMATEK | 0.26 | 0.26 | 0.28 | 0.24 | 0.28 | 0.02 | 7.69 | 0.27 | 30 | 3,590,350 | 975,952.50 |
| PHARMDEKO | 2.26 | 2.26 | 2.26 | 0.00 | 2.14 | 5 | 49,657 | 106,229.68 | |||
| PRESCO | 179.50 | 179.50 | 177.20 | 177.20 | 177.20 | -2.30 | -1.28 | 178.28 | 84 | 1,341,344 | 239,132,402.70 |
| PRESTIGE | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 | -5.77 | 0.47 | 20 | 875,880 | 415,527.30 |
| PZ | 19.20 | 19.20 | 19.40 | 19.30 | 19.30 | 0.10 | 0.52 | 19.32 | 75 | 2,113,101 | 40,834,034.25 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.20 | 10 | 75,786 | 242,663.73 | |||
| REGALINS | 0.39 | 0.39 | 0.42 | 0.41 | 0.41 | 0.02 | 5.13 | 0.42 | 30 | 6,733,078 | 2,823,032.98 |
| ROYALEX | 0.55 | 0.55 | 0.58 | 0.56 | 0.58 | 0.03 | 5.45 | 0.56 | 34 | 8,789,748 | 4,936,760.52 |
| RTBRISCOE | 0.37 | 0.37 | 0.35 | 0.34 | 0.34 | -0.03 | -8.11 | 0.35 | 22 | 1,510,942 | 526,000.46 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.01 | 2 | 540 | 547.80 | |||
| SEPLAT | 1320.00 | 1320.00 | 1360.00 | 1360.00 | 1360.00 | 40.00 | 3.03 | 1356.94 | 61 | 757,787 | 1,028,267,918.60 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.20 | 1 | 1,409 | 110,183.80 | |||
| SKYAVN | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 7.70 | 1 | 103,000 | 793,100.00 |
| SOVRENINS | 0.51 | 0.51 | 0.56 | 0.51 | 0.56 | 0.05 | 9.80 | 0.53 | 10 | 664,733 | 355,321.66 |
| STANBIC | 52.95 | 52.95 | 52.95 | 0.00 | 50.85 | 115 | 3,601,811 | 183,135,083.30 | |||
| STERLINGNG | 2.95 | 2.95 | 2.99 | 2.84 | 2.89 | -0.06 | -2.03 | 2.93 | 128 | 23,437,254 | 68,610,207.02 |
| SUNUASSUR | 0.42 | 0.42 | 0.46 | 0.44 | 0.46 | 0.04 | 9.52 | 0.45 | 28 | 6,371,472 | 2,872,886.32 |
| TANTALIZER | 0.22 | 0.22 | 0.22 | 0.00 | 0.24 | 14 | 174,703 | 41,568.76 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 5 | 35,481 | 50,617.58 | |||
| TOTAL | 336.70 | 336.70 | 336.70 | 0.00 | 335.62 | 70 | 102,822 | 34,508,630.00 | |||
| TRANSCOHOT | 14.60 | 14.60 | 14.60 | 0.00 | 16.05 | 20 | 161,579 | 2,593,536.32 | |||
| TRANSCORP | 3.30 | 3.25 | 3.40 | 3.25 | 3.31 | 0.01 | 0.30 | 3.32 | 492 | 33,706,038 | 112,040,846.21 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.87 | 1 | 812 | 706.44 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.90 | 6 | 5,562 | 21,691.80 | |||
| UACN | 10.00 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 9.92 | 54 | 1,677,503 | 16,637,255.85 |
| UBA | 11.50 | 11.50 | 11.85 | 11.45 | 11.50 | 0.00 | 0.00 | 11.56 | 438 | 78,511,818 | 907,474,129.40 |
| UBN | 7.05 | 7.05 | 7.45 | 7.45 | 7.45 | 0.40 | 5.67 | 7.30 | 20 | 581,960 | 4,245,691.80 |
| UCAP | 14.30 | 14.30 | 14.55 | 14.50 | 14.50 | 0.20 | 1.40 | 14.49 | 89 | 3,895,678 | 56,445,370.10 |
| UNILEVER | 15.00 | 15.00 | 15.10 | 15.10 | 15.10 | 0.10 | 0.67 | 15.19 | 68 | 5,766,287 | 87,562,826.80 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 200 | 1,620.00 | |||
| UNITYBNK | 1.12 | 1.12 | 1.23 | 1.23 | 1.23 | 0.11 | 9.82 | 1.23 | 39 | 7,454,838 | 9,169,450.74 |
| UNIVINSURE | 0.22 | 0.23 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.24 | 45 | 15,092,570 | 3,616,398.30 |
| UPDC | 1.11 | 1.11 | 1.12 | 1.12 | 1.12 | 0.01 | 0.90 | 1.13 | 19 | 287,008 | 325,562.27 |
| UPDCREIT | 3.45 | 3.45 | 3.50 | 3.50 | 3.50 | 0.05 | 1.45 | 3.45 | 30 | 707,232 | 2,438,695.70 |
| UPL | 2.25 | 2.25 | 2.35 | 2.24 | 2.35 | 0.10 | 4.44 | 2.29 | 14 | 1,146,422 | 2,627,798.33 |
| VERITASKAP | 0.23 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70 | 0.22 | 53 | 27,759,461 | 6,088,703.36 |
| VITAFOAM | 20.95 | 20.95 | 21.10 | 20.95 | 21.10 | 0.15 | 0.72 | 20.96 | 66 | 1,730,383 | 36,272,682.40 |
| WAPCO | 28.70 | 28.70 | 29.00 | 28.70 | 28.80 | 0.10 | 0.35 | 28.84 | 182 | 5,635,833 | 162,543,427.70 |
| WAPIC | 0.72 | 0.72 | 0.79 | 0.75 | 0.79 | 0.07 | 9.72 | 0.79 | 51 | 19,404,210 | 15,269,129.10 |
| WEMABANK | 4.89 | 4.89 | 4.99 | 4.83 | 4.99 | 0.10 | 2.04 | 4.92 | 63 | 1,793,377 | 8,825,422.35 |
| ZENITHBANK | 32.00 | 32.00 | 32.00 | 31.70 | 32.00 | 0.00 | 0.00 | 31.91 | 359 | 18,708,603 | 597,057,373.70 |
| TOTAL TRANSACTION (122) | 8,249 | 587,976,565 | 8,958,941,162.20 |
