| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.67 | 2 | 10,000 | 16,700.00 | |||
| ABCTRANS | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 8 | 379,165 | 166,832.60 |
| ACADEMY | 2.00 | 2.00 | 2.20 | 2.00 | 2.20 | 0.20 | 10.00 | 2.17 | 98 | 2,489,180 | 5,393,318.36 |
| ACCESSCORP | 14.95 | 14.95 | 15.35 | 15.00 | 15.25 | 0.30 | 2.01 | 15.20 | 402 | 74,602,250 | 1,134,046,681.00 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 6.55 | 6.55 | -0.05 | -0.76 | 6.57 | 88 | 2,356,199 | 15,485,532.60 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 51,515 | 10,343.40 | |||
| AIICO | 0.68 | 0.68 | 0.72 | 0.70 | 0.72 | 0.04 | 5.88 | 0.70 | 77 | 9,477,697 | 6,675,878.22 |
| AIRTELAFRI | 1266.80 | 1266.80 | 1260.00 | 1260.00 | 1260.00 | -6.80 | -0.54 | 1257.79 | 93 | 2,077,505 | 2,613,071,970.00 |
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.59 | 27 | 97,638 | 1,620,041.75 | |||
| BERGER | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | -0.45 | -4.31 | 9.98 | 23 | 610,924 | 6,094,932.40 |
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 36.20 | 40 | 316,113 | 11,444,785.10 | |||
| BUACEMENT | 90.00 | 90.00 | 92.25 | 92.25 | 92.25 | 2.25 | 2.50 | 85.04 | 574 | 45,405,509 | 3,861,335,324.45 |
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 139.04 | 47 | 188,661 | 26,231,776.85 | |||
| CADBURY | 17.10 | 17.10 | 17.10 | 0.00 | 17.24 | 45 | 354,472 | 6,111,265.95 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.79 | 17 | 164,281 | 3,251,561.00 | |||
| CAVERTON | 1.18 | 1.18 | 1.29 | 1.25 | 1.29 | 0.11 | 9.32 | 1.27 | 20 | 747,628 | 951,582.86 |
| CHAMPION | 4.46 | 4.46 | 4.90 | 4.13 | 4.80 | 0.34 | 7.62 | 4.46 | 68 | 3,009,627 | 13,420,863.06 |
| CHAMS | 0.57 | 0.55 | 0.62 | 0.55 | 0.62 | 0.05 | 8.77 | 0.61 | 37 | 10,388,783 | 6,290,232.96 |
| CHIPLC | 0.69 | 0.69 | 0.71 | 0.64 | 0.69 | 0.00 | 0.00 | 0.68 | 58 | 6,312,910 | 4,307,232.58 |
| CILEASING | 3.88 | 3.88 | 3.88 | 0.00 | 3.50 | 53 | 2,479,229 | 8,682,271.32 | |||
| CONOIL | 80.25 | 80.25 | 80.25 | 0.00 | 83.44 | 146 | 181,466 | 15,141,362.50 | |||
| CORNERST | 1.22 | 1.22 | 1.21 | 1.20 | 1.21 | -0.01 | -0.82 | 1.18 | 9 | 337,953 | 397,527.88 |
| COURTVILLE | 0.58 | 0.58 | 0.60 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 23 | 1,313,544 | 791,474.13 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 35 | 1,153,360 | 8,647,090.50 |
| CUTIX | 2.75 | 2.75 | 2.70 | 2.50 | 2.60 | -0.15 | -5.45 | 2.60 | 37 | 1,429,197 | 3,713,702.18 |
| CWG | 1.82 | 1.82 | 1.82 | 0.00 | 1.93 | 9 | 332,563 | 642,622.38 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 628,500 | 125,700.00 |
| DANGCEM | 287.50 | 287.50 | 287.50 | 0.00 | 278.78 | 91 | 232,855 | 64,915,259.60 | |||
| DANGSUGAR | 23.60 | 23.60 | 23.95 | 23.95 | 23.95 | 0.35 | 1.48 | 23.74 | 130 | 1,300,071 | 30,861,968.50 |
| DEAPCAP | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 7 | 438,830 | 94,792.60 |
| ELLAHLAKES | 3.24 | 3.24 | 3.24 | 0.00 | 3.25 | 5 | 4,456 | 14,481.24 | |||
| ETERNA | 15.85 | 15.85 | 17.40 | 17.40 | 17.40 | 1.55 | 9.78 | 17.40 | 47 | 1,002,999 | 17,452,182.60 |
| ETI | 14.00 | 14.00 | 15.25 | 15.00 | 15.20 | 1.20 | 8.57 | 15.19 | 126 | 39,821,986 | 604,805,291.00 |
| ETRANZACT | 5.88 | 5.88 | 5.88 | 0.00 | 6.35 | 16 | 106,878 | 678,320.70 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.20 | 1 | 30,000 | 96,000.00 | |||
| FBNH | 17.30 | 17.30 | 17.00 | 16.60 | 16.90 | -0.40 | -2.31 | 16.83 | 146 | 2,167,437 | 36,480,377.65 |
| FCMB | 5.00 | 5.00 | 5.09 | 5.00 | 5.02 | 0.02 | 0.40 | 5.02 | 98 | 5,197,545 | 26,078,514.92 |
| FIDELITYBK | 6.99 | 6.99 | 6.98 | 6.96 | 6.96 | -0.03 | -0.43 | 6.97 | 118 | 10,776,079 | 75,129,530.99 |
| FIDSON | 12.87 | 12.87 | 12.50 | 12.50 | 12.50 | -0.37 | -2.87 | 12.36 | 34 | 848,314 | 10,488,360.00 |
| FLOURMILL | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00 | 34.46 | 91 | 765,127 | 26,362,528.60 |
| FTNCOCOA | 1.90 | 1.90 | 2.00 | 1.84 | 1.99 | 0.09 | 4.74 | 1.92 | 119 | 13,252,641 | 25,414,511.80 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 290.50 | 31 | 13,383 | 3,887,730.00 | |||
| GLAXOSMITH | 7.25 | 7.25 | 7.50 | 7.25 | 7.40 | 0.15 | 2.07 | 7.42 | 57 | 2,737,159 | 20,296,234.95 |
| GOLDBREW | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.13 | 9.35 | 1.51 | 12 | 1,061,848 | 1,604,008.96 |
| GTCO | 31.45 | 31.45 | 32.70 | 31.90 | 32.70 | 1.25 | 3.97 | 32.33 | 430 | 44,833,367 | 1,449,411,956.60 |
| GUINEAINS | 0.24 | 0.24 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17 | 0.23 | 11 | 484,819 | 111,695.60 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 81.45 | 49 | 73,535 | 5,989,774.80 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.60 | 3.42 | 3.45 | 0.05 | 1.47 | 3.47 | 32 | 604,168 | 2,094,397.60 |
| IKEJAHOTEL | 3.00 | 3.00 | 3.30 | 3.20 | 3.30 | 0.30 | 10.00 | 3.28 | 116 | 10,572,342 | 34,711,799.60 |
| IMG | 8.40 | 8.40 | 9.20 | 9.20 | 9.20 | 0.80 | 9.52 | 9.17 | 29 | 291,810 | 2,675,980.10 |
| INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.08 | 52 | 1,372,626 | 6,979,441.35 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.45 | 9 | 223,989 | 324,236.05 | |||
| JAIZBANK | 1.41 | 1.41 | 1.52 | 1.43 | 1.52 | 0.11 | 7.80 | 1.49 | 90 | 5,424,248 | 8,067,951.55 |
| JAPAULGOLD | 0.65 | 0.65 | 0.65 | 0.59 | 0.59 | -0.06 | -9.23 | 0.60 | 103 | 11,700,497 | 7,047,605.59 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 30.26 | 56 | 545,000 | 16,493,982.00 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.11 | 4 | 7,209 | 7,992.34 | |||
| LASACO | 2.57 | 2.57 | 2.67 | 2.64 | 2.65 | 0.08 | 3.11 | 2.65 | 50 | 2,289,513 | 6,065,754.22 |
| LEARNAFRCA | 2.67 | 2.67 | 2.92 | 2.92 | 2.92 | 0.25 | 9.36 | 2.92 | 27 | 289,055 | 843,687.90 |
| LINKASSURE | 0.64 | 0.64 | 0.66 | 0.66 | 0.66 | 0.02 | 3.13 | 0.65 | 14 | 431,417 | 278,676.16 |
| LIVESTOCK | 1.89 | 1.89 | 1.92 | 1.71 | 1.85 | -0.04 | -2.12 | 1.82 | 66 | 4,550,144 | 8,263,980.77 |
| MANSARD | 3.78 | 3.78 | 4.15 | 3.75 | 4.00 | 0.22 | 5.82 | 3.99 | 148 | 6,675,810 | 26,628,993.61 |
| MAYBAKER | 5.45 | 5.45 | 5.45 | 0.00 | 5.28 | 36 | 234,750 | 1,239,938.07 | |||
| MBENEFIT | 0.45 | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 0.46 | 16 | 5,869,629 | 2,683,298.83 |
| MEYER | 2.40 | 2.40 | 2.40 | 0.00 | 2.62 | 4 | 5,377 | 14,105.28 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 2 | 4,691 | 9,194.36 | |||
| MRS | 79.00 | 79.00 | 79.00 | 0.00 | 73.57 | 32 | 60,414 | 4,444,577.75 | |||
| MTNN | 265.50 | 265.50 | 264.90 | 260.00 | 260.00 | -5.50 | -2.07 | 260.78 | 351 | 1,473,115 | 384,154,037.80 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.78 | 9 | 52,415 | 198,125.68 | |||
| NAHCO | 15.00 | 15.00 | 15.70 | 15.50 | 15.70 | 0.70 | 4.67 | 15.68 | 95 | 1,802,933 | 28,268,504.95 |
| NASCON | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.05 | -0.27 | 18.61 | 48 | 981,352 | 18,266,169.40 |
| NB | 43.70 | 43.70 | 43.25 | 43.00 | 43.00 | -0.70 | -1.60 | 43.22 | 106 | 2,187,982 | 94,568,652.70 |
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.70 | 15 | 99,955 | 169,676.31 | |||
| NEM | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -0.25 | -3.97 | 5.98 | 18 | 424,128 | 2,538,016.79 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1132.90 | 185 | 123,546 | 139,964,783.50 | |||
| NGXGROUP | 28.95 | 28.95 | 28.95 | 0.00 | 28.36 | 22 | 99,716 | 2,827,662.30 | |||
| NNFM | 13.00 | 13.00 | 13.00 | 0.00 | 13.15 | 5 | 135,351 | 1,779,520.20 | |||
| NPFMCRFBK | 1.79 | 1.79 | 1.84 | 1.80 | 1.80 | 0.01 | 0.56 | 1.81 | 17 | 1,464,122 | 2,644,327.10 |
| NSLTECH | 0.38 | 0.38 | 0.36 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 20 | 1,496,103 | 537,206.85 |
| OANDO | 5.54 | 5.54 | 5.59 | 5.45 | 5.50 | -0.04 | -0.72 | 5.50 | 128 | 8,772,097 | 48,276,593.80 |
| OKOMUOIL | 225.00 | 225.00 | 225.00 | 0.00 | 226.31 | 42 | 136,415 | 30,871,846.20 | |||
| OMATEK | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 46 | 7,992,344 | 2,396,848.22 |
| PHARMDEKO | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 10 | 152,549 | 303,957.45 | |||
| PRESCO | 178.00 | 178.00 | 178.00 | 0.00 | 182.41 | 57 | 500,171 | 91,238,616.80 | |||
| PRESTIGE | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 12 | 500,687 | 240,300.24 |
| PZ | 18.90 | 18.90 | 20.65 | 18.50 | 20.65 | 1.75 | 9.26 | 19.01 | 82 | 2,143,476 | 40,754,176.50 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.24 | 14 | 9,871 | 31,975.96 | |||
| REGALINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.39 | 2 | 23,500 | 9,235.00 | |||
| ROYALEX | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 11 | 666,448 | 387,198.62 |
| RTBRISCOE | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 46 | 4,475,772 | 2,148,367.56 |
| SEPLAT | 1360.00 | 1360.00 | 1360.00 | 0.00 | 1360.41 | 14 | 42,878 | 58,331,459.00 | |||
| SKYAVN | 9.25 | 9.25 | 10.15 | 10.15 | 10.15 | 0.90 | 9.73 | 10.15 | 1 | 105,000 | 1,065,750.00 |
| SOVRENINS | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 | -1.82 | 0.54 | 6 | 279,545 | 150,754.30 |
| STANBIC | 51.80 | 51.80 | 51.80 | 0.00 | 51.33 | 41 | 156,704 | 8,043,362.40 | |||
| STERLINGNG | 2.57 | 2.57 | 2.80 | 2.70 | 2.79 | 0.22 | 8.56 | 2.78 | 85 | 9,272,801 | 25,820,638.82 |
| SUNUASSUR | 0.45 | 0.45 | 0.48 | 0.44 | 0.48 | 0.03 | 6.67 | 0.47 | 12 | 1,337,336 | 622,021.28 |
| TANTALIZER | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 9 | 1,007,200 | 207,359.00 |
| THOMASWY | 1.30 | 1.30 | 1.43 | 1.43 | 1.43 | 0.13 | 10.00 | 1.43 | 4 | 3,458,628 | 4,945,835.29 |
| TOTAL | 336.00 | 336.00 | 336.00 | 0.00 | 336.23 | 95 | 384,026 | 129,122,387.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.00 | 1 | 30 | 90.00 | |||
| TRANSCOHOT | 17.60 | 17.60 | 19.36 | 19.35 | 19.36 | 1.76 | 10.00 | 19.18 | 47 | 525,540 | 10,080,080.08 |
| TRANSCORP | 3.21 | 3.21 | 3.45 | 3.26 | 3.30 | 0.09 | 2.80 | 3.35 | 252 | 18,244,559 | 61,181,516.72 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.90 | 1 | 10 | 9.00 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.80 | 1 | 1,000 | 3,800.00 | |||
| UACN | 10.00 | 10.00 | 10.00 | 0.00 | 9.94 | 37 | 400,584 | 3,981,900.50 | |||
| UBA | 11.45 | 11.45 | 11.70 | 11.45 | 11.70 | 0.25 | 2.18 | 11.54 | 375 | 39,488,911 | 455,851,647.30 |
| UBN | 7.35 | 7.35 | 7.35 | 0.00 | 7.10 | 25 | 242,652 | 1,722,931.95 | |||
| UCAP | 14.85 | 14.85 | 15.45 | 14.90 | 15.45 | 0.60 | 4.04 | 15.06 | 134 | 4,466,222 | 67,274,719.40 |
| UNILEVER | 15.50 | 15.50 | 15.50 | 0.00 | 15.43 | 39 | 168,676 | 2,602,143.35 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 11,000 | 89,100.00 | |||
| UNITYBNK | 1.10 | 1.10 | 1.10 | 0.99 | 0.99 | -0.11 | -10.00 | 1.00 | 84 | 5,549,262 | 5,525,770.39 |
| UNIVINSURE | 0.24 | 0.24 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17 | 0.23 | 89 | 40,373,612 | 9,094,059.61 |
| UPDC | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.01 | -0.83 | 1.20 | 18 | 1,116,431 | 1,339,348.21 |
| UPDCREIT | 3.75 | 3.75 | 3.85 | 3.80 | 3.80 | 0.05 | 1.33 | 3.82 | 38 | 1,227,187 | 4,693,043.25 |
| UPL | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00 | 2.36 | 26 | 469,322 | 1,105,493.36 |
| VERITASKAP | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 17 | 5,681,064 | 1,209,272.08 |
| VITAFOAM | 21.10 | 21.10 | 21.10 | 0.00 | 20.85 | 22 | 76,413 | 1,593,331.50 | |||
| WAPCO | 28.85 | 28.85 | 29.05 | 28.90 | 29.05 | 0.20 | 0.69 | 29.00 | 133 | 3,107,067 | 90,091,852.90 |
| WAPIC | 0.85 | 0.85 | 0.89 | 0.79 | 0.89 | 0.04 | 4.71 | 0.81 | 85 | 4,438,216 | 3,602,717.46 |
| WEMABANK | 4.82 | 4.82 | 4.99 | 4.64 | 4.99 | 0.17 | 3.53 | 4.87 | 51 | 3,308,468 | 16,112,177.91 |
| ZENITHBANK | 32.00 | 32.00 | 32.50 | 31.85 | 32.50 | 0.50 | 1.56 | 32.04 | 400 | 28,574,335 | 915,654,024.45 |
| TOTAL TRANSACTION (120) | 8,032 | 552,426,614 | 13,056,812,117.41 |
