| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.46 | 5 | 1,405 | 2,046.80 | |||
| ABCTRANS | 0.44 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00 | 0.45 | 25 | 458,394 | 204,369.60 |
| ACADEMY | 2.20 | 2.20 | 2.20 | 0.00 | 2.39 | 21 | 140,683 | 336,635.88 | |||
| ACCESSCORP | 15.25 | 15.25 | 15.95 | 15.20 | 15.80 | 0.55 | 3.61 | 15.60 | 654 | 111,668,408 | 1,741,480,345.40 |
| AFRIPRUD | 6.55 | 6.55 | 6.95 | 6.75 | 6.90 | 0.35 | 5.34 | 6.87 | 221 | 3,459,309 | 23,762,566.45 |
| AFROMEDIA | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 7 | 189,300 | 41,300.00 |
| AIICO | 0.72 | 0.72 | 0.72 | 0.70 | 0.72 | 0.00 | 0.00 | 0.71 | 66 | 8,729,273 | 6,212,184.00 |
| AIRTELAFRI | 1260.00 | 1260.00 | 1260.00 | 0.00 | 1239.13 | 39 | 13,136 | 16,277,161.10 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.38 | 37 | 254,947 | 4,177,135.25 | |||
| BERGER | 10.00 | 10.00 | 10.00 | 0.00 | 10.21 | 23 | 213,372 | 2,178,765.30 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 38.95 | 14 | 25,197 | 981,359.70 | |||
| BUACEMENT | 92.25 | 92.25 | 92.25 | 0.00 | 87.67 | 70 | 325,299 | 28,518,770.10 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 143.54 | 37 | 23,918 | 3,433,174.40 | |||
| CADBURY | 17.10 | 17.10 | 17.40 | 17.40 | 17.40 | 0.30 | 1.75 | 17.33 | 36 | 388,329 | 6,728,741.90 |
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.44 | 19 | 39,366 | 765,281.30 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 2 | 14,480 | 39,820.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.29 | 0.00 | 1.28 | 16 | 329,972 | 421,196.72 | |||
| CHAMPION | 4.80 | 4.80 | 4.90 | 4.32 | 4.90 | 0.10 | 2.08 | 4.64 | 79 | 9,897,157 | 45,932,745.24 |
| CHAMS | 0.62 | 0.62 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 28 | 4,564,775 | 3,103,954.00 |
| CHIPLC | 0.69 | 0.69 | 0.75 | 0.68 | 0.75 | 0.06 | 8.70 | 0.72 | 61 | 13,154,156 | 9,440,363.58 |
| CILEASING | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -0.38 | -9.79 | 3.50 | 6 | 725,900 | 2,542,420.00 |
| CONOIL | 80.25 | 80.25 | 82.00 | 82.00 | 82.00 | 1.75 | 2.18 | 83.26 | 66 | 469,484 | 39,087,549.35 |
| CORNERST | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00 | 1.18 | 26 | 738,330 | 873,479.41 |
| COURTVILLE | 0.60 | 0.60 | 0.66 | 0.63 | 0.66 | 0.06 | 10.00 | 0.66 | 39 | 2,214,127 | 1,456,168.95 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.34 | 14 | 26,394 | 193,704.95 | |||
| CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.59 | 50 | 674,984 | 1,746,760.16 |
| CWG | 1.82 | 1.82 | 1.82 | 0.00 | 1.80 | 10 | 215,540 | 387,892.00 | |||
| DANGCEM | 287.50 | 287.50 | 287.50 | 0.00 | 282.87 | 118 | 502,882 | 142,249,484.00 | |||
| DANGSUGAR | 23.95 | 23.95 | 25.00 | 23.95 | 25.00 | 1.05 | 4.38 | 24.76 | 236 | 11,888,263 | 294,392,910.55 |
| DEAPCAP | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 5 | 644,497 | 140,239.32 |
| ELLAHLAKES | 3.24 | 3.24 | 3.56 | 3.56 | 3.56 | 0.32 | 9.88 | 3.32 | 20 | 488,306 | 1,622,169.44 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.00 | 1 | 1,100 | 17,600.00 | |||
| ETERNA | 17.40 | 19.10 | 19.10 | 19.10 | 19.10 | 1.70 | 9.77 | 19.10 | 22 | 858,566 | 16,398,610.60 |
| ETI | 15.20 | 15.20 | 15.20 | 0.00 | 15.75 | 37 | 270,409 | 4,258,407.70 | |||
| ETRANZACT | 5.88 | 5.88 | 5.88 | 0.00 | 5.79 | 17 | 76,214 | 441,592.38 | |||
| FBNH | 16.90 | 16.90 | 17.05 | 16.80 | 17.00 | 0.10 | 0.59 | 16.98 | 152 | 2,670,363 | 45,341,832.85 |
| FCMB | 5.02 | 5.02 | 5.35 | 5.10 | 5.34 | 0.32 | 6.37 | 5.22 | 200 | 21,790,419 | 113,808,335.25 |
| FIDELITYBK | 6.96 | 6.96 | 7.15 | 6.95 | 6.98 | 0.02 | 0.29 | 7.03 | 327 | 30,329,210 | 213,229,734.16 |
| FIDSON | 12.50 | 12.50 | 13.75 | 12.50 | 13.20 | 0.70 | 5.60 | 12.98 | 52 | 2,078,123 | 26,970,809.18 |
| FLOURMILL | 34.50 | 34.50 | 34.10 | 34.10 | 34.10 | -0.40 | -1.16 | 34.26 | 105 | 1,543,886 | 52,900,251.10 |
| FTNCOCOA | 1.99 | 1.99 | 2.18 | 2.00 | 2.18 | 0.19 | 9.55 | 2.12 | 183 | 19,659,744 | 41,738,812.71 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 280.83 | 43 | 53,291 | 14,965,723.50 | |||
| GLAXOSMITH | 7.40 | 7.40 | 7.40 | 0.00 | 7.73 | 32 | 436,503 | 3,376,010.15 | |||
| GOLDBREW | 1.52 | 1.52 | 1.67 | 1.67 | 1.67 | 0.15 | 9.87 | 1.67 | 1 | 200,000 | 334,000.00 |
| GTCO | 32.70 | 32.70 | 34.50 | 32.55 | 34.40 | 1.70 | 5.20 | 34.09 | 964 | 78,985,560 | 2,692,875,882.65 |
| GUINEAINS | 0.23 | 0.23 | 0.23 | 0.00 | 0.23 | 9 | 99,633 | 23,001.93 | |||
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 79.60 | 56 | 142,926 | 11,376,708.30 | |||
| HONYFLOUR | 3.45 | 3.45 | 3.45 | 0.00 | 3.56 | 48 | 274,875 | 978,818.84 | |||
| IKEJAHOTEL | 3.30 | 3.30 | 3.63 | 3.59 | 3.63 | 0.33 | 10.00 | 3.61 | 43 | 3,685,803 | 13,291,263.98 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 9.85 | 26 | 370,560 | 3,651,071.00 | |||
| INTBREW | 5.10 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 5.10 | 79 | 5,207,670 | 26,536,289.50 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.47 | 2 | 91,000 | 133,800.00 | |||
| JAIZBANK | 1.52 | 1.52 | 1.67 | 1.55 | 1.67 | 0.15 | 9.87 | 1.64 | 183 | 22,757,267 | 37,219,507.71 |
| JAPAULGOLD | 0.59 | 0.59 | 0.64 | 0.58 | 0.64 | 0.05 | 8.47 | 0.62 | 126 | 22,017,136 | 13,628,416.65 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 30.82 | 44 | 399,585 | 12,314,715.75 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.07 | 6 | 26,508 | 28,448.48 | |||
| LASACO | 2.65 | 2.65 | 2.70 | 2.65 | 2.65 | 0.00 | 0.00 | 2.69 | 65 | 3,123,329 | 8,390,131.77 |
| LEARNAFRCA | 2.92 | 2.92 | 2.92 | 0.00 | 3.20 | 8 | 85,979 | 274,929.39 | |||
| LINKASSURE | 0.66 | 0.66 | 0.66 | 0.00 | 0.67 | 42 | 1,686,589 | 1,127,072.38 | |||
| LIVESTOCK | 1.85 | 1.85 | 1.89 | 1.68 | 1.89 | 0.04 | 2.16 | 1.75 | 66 | 3,140,925 | 5,510,877.91 |
| MANSARD | 4.00 | 4.00 | 4.12 | 3.95 | 3.95 | -0.05 | -1.25 | 4.02 | 130 | 7,836,582 | 31,494,221.58 |
| MAYBAKER | 5.45 | 5.45 | 5.10 | 5.06 | 5.10 | -0.35 | -6.42 | 5.11 | 49 | 2,557,809 | 13,077,867.55 |
| MBENEFIT | 0.45 | 0.45 | 0.49 | 0.44 | 0.49 | 0.04 | 8.89 | 0.48 | 41 | 4,027,161 | 1,917,440.83 |
| MEYER | 2.40 | 2.40 | 2.40 | 0.00 | 2.33 | 10 | 17,882 | 41,728.32 | |||
| MORISON | 2.17 | 2.17 | 1.97 | 1.97 | 1.97 | -0.20 | -9.22 | 1.97 | 4 | 17,655,093 | 34,782,822.80 |
| MRS | 79.00 | 79.00 | 79.00 | 0.00 | 74.32 | 42 | 310,584 | 23,082,032.95 | |||
| MTNN | 260.00 | 260.00 | 267.20 | 260.00 | 267.20 | 7.20 | 2.77 | 264.19 | 334 | 5,208,007 | 1,375,916,952.80 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.94 | 1 | 2,600 | 10,244.00 | |||
| NAHCO | 15.70 | 15.70 | 17.25 | 16.00 | 17.25 | 1.55 | 9.87 | 17.05 | 96 | 2,604,998 | 44,423,173.90 |
| NASCON | 18.65 | 18.65 | 18.70 | 18.70 | 18.70 | 0.05 | 0.27 | 18.74 | 22 | 225,530 | 4,227,118.00 |
| NB | 43.00 | 43.00 | 43.95 | 43.00 | 43.95 | 0.95 | 2.21 | 43.06 | 108 | 4,830,022 | 208,003,738.05 |
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.77 | 22 | 551,630 | 978,728.58 | |||
| NEM | 6.05 | 6.05 | 6.65 | 6.06 | 6.06 | 0.01 | 0.17 | 6.40 | 19 | 1,506,652 | 9,646,272.60 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1197.85 | 79 | 253,720 | 303,917,636.10 | |||
| NGXGROUP | 28.95 | 28.95 | 28.95 | 0.00 | 28.85 | 15 | 40,651 | 1,172,689.55 | |||
| NNFM | 13.00 | 13.00 | 13.00 | 0.00 | 13.45 | 11 | 26,060 | 350,628.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.95 | 1.89 | 1.92 | 0.12 | 6.67 | 1.91 | 59 | 4,259,867 | 8,143,623.06 |
| NSLTECH | 0.35 | 0.35 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00 | 0.33 | 27 | 4,924,720 | 1,602,198.24 |
| OANDO | 5.50 | 5.50 | 5.50 | 5.47 | 5.50 | 0.00 | 0.00 | 5.49 | 128 | 3,051,696 | 16,750,979.87 |
| OKOMUOIL | 225.00 | 225.00 | 225.00 | 0.00 | 230.34 | 52 | 89,644 | 20,648,310.00 | |||
| OMATEK | 0.30 | 0.30 | 0.33 | 0.27 | 0.33 | 0.03 | 10.00 | 0.31 | 67 | 10,389,992 | 3,270,953.72 |
| PHARMDEKO | 2.00 | 2.00 | 2.00 | 0.00 | 1.94 | 11 | 224,584 | 436,608.08 | |||
| PRESCO | 178.00 | 178.00 | 178.00 | 0.00 | 187.27 | 75 | 699,563 | 131,006,645.50 | |||
| PRESTIGE | 0.48 | 0.48 | 0.52 | 0.50 | 0.52 | 0.04 | 8.33 | 0.51 | 17 | 1,715,813 | 878,228.21 |
| PZ | 20.65 | 20.65 | 20.00 | 20.00 | 20.00 | -0.65 | -3.15 | 19.97 | 64 | 1,371,060 | 27,386,524.35 |
| REDSTAREX | 3.50 | 3.50 | 3.17 | 3.15 | 3.15 | -0.35 | -10.00 | 3.18 | 24 | 1,109,255 | 3,525,715.59 |
| REGALINS | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 10 | 885,520 | 340,463.40 |
| ROYALEX | 0.58 | 0.58 | 0.58 | 0.00 | 0.58 | 6 | 161,182 | 92,994.74 | |||
| RTBRISCOE | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 10 | 1,870,964 | 972,901.28 |
| SEPLAT | 1360.00 | 1360.00 | 1399.80 | 1360.00 | 1399.80 | 39.80 | 2.93 | 1380.23 | 47 | 805,277 | 1,111,470,037.30 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 3 | 795 | 67,336.50 | |||
| SKYAVN | 10.15 | 10.15 | 10.15 | 0.00 | 11.15 | 4 | 11,781 | 131,358.15 | |||
| SOVRENINS | 0.54 | 0.54 | 0.53 | 0.50 | 0.50 | -0.04 | -7.41 | 0.51 | 27 | 4,937,030 | 2,524,972.70 |
| STANBIC | 51.80 | 51.80 | 52.85 | 52.00 | 52.85 | 1.05 | 2.03 | 52.16 | 69 | 1,045,137 | 54,517,075.00 |
| STERLINGNG | 2.79 | 2.79 | 3.06 | 2.80 | 3.06 | 0.27 | 9.68 | 2.98 | 206 | 65,612,271 | 195,574,975.28 |
| SUNUASSUR | 0.48 | 0.48 | 0.52 | 0.46 | 0.46 | -0.02 | -4.17 | 0.50 | 18 | 3,013,553 | 1,498,753.78 |
| TANTALIZER | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 20 | 1,269,568 | 287,322.56 |
| THOMASWY | 1.43 | 1.43 | 1.43 | 0.00 | 1.40 | 3 | 2,705 | 3,787.00 | |||
| TOTAL | 336.00 | 336.00 | 350.00 | 350.00 | 350.00 | 14.00 | 4.17 | 353.96 | 68 | 159,532 | 56,467,590.60 |
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 3 | 1,100 | 2,816.00 | |||
| TRANSCOHOT | 19.36 | 19.36 | 21.29 | 21.29 | 21.29 | 1.93 | 9.97 | 21.29 | 22 | 193,471 | 4,118,222.65 |
| TRANSCORP | 3.30 | 3.30 | 3.48 | 3.30 | 3.46 | 0.16 | 4.85 | 3.43 | 283 | 34,567,800 | 118,635,873.31 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.90 | 1 | 1,990 | 1,791.00 | |||
| UACN | 10.00 | 10.00 | 10.00 | 9.95 | 9.95 | -0.05 | -0.50 | 9.94 | 47 | 1,012,464 | 10,064,120.30 |
| UBA | 11.70 | 11.70 | 12.35 | 11.70 | 12.25 | 0.55 | 4.70 | 12.15 | 624 | 72,291,610 | 878,218,608.45 |
| UBN | 7.35 | 7.35 | 7.35 | 0.00 | 7.05 | 21 | 94,404 | 665,596.50 | |||
| UCAP | 15.45 | 15.45 | 15.60 | 14.95 | 15.55 | 0.10 | 0.65 | 15.38 | 193 | 7,542,227 | 116,022,254.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 1,403 | 46,299.00 | |||
| UNILEVER | 15.50 | 15.50 | 15.50 | 0.00 | 15.37 | 42 | 538,958 | 8,284,515.90 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 218 | 1,765.80 | |||
| UNITYBNK | 0.99 | 0.90 | 1.08 | 0.90 | 1.08 | 0.09 | 9.09 | 1.01 | 113 | 10,037,073 | 10,130,511.16 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 30 | 4,903,495 | 1,134,719.85 |
| UPDC | 1.20 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00 | 0.00 | 1.19 | 21 | 834,445 | 996,772.75 |
| UPDCREIT | 3.80 | 3.80 | 3.95 | 3.85 | 3.85 | 0.05 | 1.32 | 3.90 | 46 | 1,191,339 | 4,643,708.05 |
| UPL | 2.35 | 2.35 | 2.46 | 2.40 | 2.46 | 0.11 | 4.68 | 2.46 | 28 | 1,345,420 | 3,306,425.60 |
| VERITASKAP | 0.21 | 0.21 | 0.23 | 0.22 | 0.22 | 0.01 | 4.76 | 0.23 | 22 | 3,690,146 | 846,733.58 |
| VITAFOAM | 21.10 | 21.10 | 21.00 | 20.60 | 21.00 | -0.10 | -0.47 | 20.76 | 41 | 848,777 | 17,621,891.65 |
| WAPCO | 29.05 | 29.05 | 29.95 | 29.00 | 29.90 | 0.85 | 2.93 | 29.42 | 164 | 3,852,048 | 113,341,978.80 |
| WAPIC | 0.89 | 0.89 | 0.91 | 0.83 | 0.86 | -0.03 | -3.37 | 0.87 | 72 | 8,375,934 | 7,324,481.82 |
| WEMABANK | 4.99 | 4.99 | 5.30 | 5.02 | 5.02 | 0.03 | 0.60 | 5.26 | 84 | 5,662,084 | 29,768,720.19 |
| ZENITHBANK | 32.50 | 32.50 | 34.15 | 32.05 | 34.00 | 1.50 | 4.62 | 33.75 | 602 | 52,436,609 | 1,769,838,593.00 |
| TOTAL TRANSACTION (121) | 9,448 | 759,232,261 | 12,525,532,401.15 |
