| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.52 | 7 | 10,001 | 15,166.67 | |||
| ABCTRANS | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 | -6.82 | 0.42 | 26 | 579,867 | 243,266.16 |
| ACADEMY | 2.35 | 2.35 | 2.35 | 0.00 | 2.19 | 31 | 536,627 | 1,177,426.43 | |||
| ACCESSCORP | 16.60 | 16.60 | 18.25 | 16.95 | 18.25 | 1.65 | 9.94 | 17.99 | 912 | 132,518,985 | 2,383,617,220.20 |
| AFRIPRUD | 6.75 | 6.75 | 7.00 | 7.00 | 7.00 | 0.25 | 3.70 | 6.99 | 135 | 4,671,282 | 32,638,339.65 |
| AFROMEDIA | 0.22 | 0.22 | 0.22 | 0.00 | 0.21 | 7 | 78,009 | 16,151.80 | |||
| AIICO | 0.71 | 0.71 | 0.74 | 0.71 | 0.73 | 0.02 | 2.82 | 0.72 | 141 | 12,056,002 | 8,729,823.12 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1291.96 | 41 | 2,253 | 2,910,795.30 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.84 | 57 | 1,702,806 | 28,671,611.10 | |||
| BERGER | 10.00 | 10.00 | 10.95 | 10.95 | 10.95 | 0.95 | 9.50 | 10.97 | 26 | 514,523 | 5,642,314.35 |
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 38.93 | 22 | 140,318 | 5,462,590.75 | |||
| BUACEMENT | 92.25 | 92.25 | 92.25 | 0.00 | 85.18 | 114 | 845,828 | 72,044,286.00 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 136.44 | 53 | 213,702 | 29,157,408.60 | |||
| CADBURY | 17.40 | 17.40 | 17.70 | 17.40 | 17.70 | 0.30 | 1.72 | 17.59 | 138 | 2,504,051 | 44,035,174.40 |
| CAP | 19.20 | 19.20 | 19.60 | 19.60 | 19.60 | 0.40 | 2.08 | 19.66 | 42 | 505,067 | 9,930,055.75 |
| CAVERTON | 1.40 | 1.40 | 1.40 | 1.27 | 1.37 | -0.03 | -2.14 | 1.36 | 53 | 4,741,479 | 6,441,912.65 |
| CHAMPION | 5.38 | 5.38 | 5.77 | 4.85 | 5.74 | 0.36 | 6.69 | 5.14 | 121 | 14,550,262 | 74,777,120.25 |
| CHAMS | 0.74 | 0.81 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 10 | 620,219 | 502,377.39 |
| CHIPLC | 0.82 | 0.82 | 0.90 | 0.90 | 0.90 | 0.08 | 9.76 | 0.90 | 8 | 1,771,900 | 1,594,710.00 |
| CILEASING | 3.50 | 3.50 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00 | 3.44 | 19 | 637,000 | 2,188,880.00 |
| CONOIL | 83.00 | 83.00 | 88.00 | 88.00 | 88.00 | 5.00 | 6.02 | 87.58 | 67 | 278,141 | 24,359,148.50 |
| CORNERST | 1.10 | 1.10 | 1.15 | 1.00 | 1.00 | -0.10 | -9.09 | 1.11 | 40 | 5,574,428 | 6,167,958.24 |
| COURTVILLE | 0.61 | 0.61 | 0.67 | 0.66 | 0.67 | 0.06 | 9.84 | 0.65 | 29 | 907,573 | 590,412.18 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.36 | 19 | 138,129 | 1,017,298.30 | |||
| CUTIX | 2.70 | 2.70 | 2.71 | 2.62 | 2.62 | -0.08 | -2.96 | 2.68 | 63 | 2,724,139 | 7,300,688.26 |
| CWG | 1.85 | 1.85 | 1.85 | 0.00 | 1.79 | 16 | 130,415 | 232,833.48 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 10 | 2,053,500 | 410,700.00 |
| DANGCEM | 285.00 | 285.00 | 285.00 | 0.00 | 286.29 | 110 | 430,638 | 123,285,763.20 | |||
| DANGSUGAR | 25.00 | 25.00 | 26.45 | 25.75 | 25.75 | 0.75 | 3.00 | 25.89 | 164 | 2,072,473 | 53,663,157.50 |
| DEAPCAP | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 5 | 343,319 | 82,394.06 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.42 | 12 | 123,777 | 422,956.38 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.00 | 2 | 5,280 | 89,760.00 | |||
| ETERNA | 21.00 | 23.10 | 23.10 | 23.10 | 23.10 | 2.10 | 10.00 | 23.10 | 62 | 2,308,397 | 53,323,970.70 |
| ETI | 15.20 | 15.20 | 16.35 | 15.30 | 16.35 | 1.15 | 7.57 | 15.68 | 193 | 14,599,835 | 228,904,928.40 |
| ETRANZACT | 6.45 | 6.45 | 7.09 | 7.09 | 7.09 | 0.64 | 9.92 | 7.09 | 37 | 2,561,115 | 18,158,172.31 |
| FBNH | 17.05 | 17.05 | 18.35 | 17.15 | 18.35 | 1.30 | 7.62 | 17.94 | 283 | 15,698,007 | 281,605,990.95 |
| FCMB | 5.10 | 5.10 | 5.61 | 5.25 | 5.40 | 0.30 | 5.88 | 5.35 | 490 | 173,808,002 | 930,697,452.46 |
| FIDELITYBK | 7.00 | 7.00 | 7.70 | 6.50 | 7.70 | 0.70 | 10.00 | 7.42 | 387 | 70,476,926 | 523,222,016.61 |
| FIDSON | 14.00 | 14.00 | 15.00 | 14.00 | 14.95 | 0.95 | 6.79 | 14.36 | 81 | 3,872,592 | 55,616,199.61 |
| FLOURMILL | 34.10 | 34.10 | 34.40 | 34.15 | 34.15 | 0.05 | 0.15 | 34.19 | 290 | 10,151,958 | 347,064,294.15 |
| FTNCOCOA | 2.39 | 2.39 | 2.62 | 2.62 | 2.62 | 0.23 | 9.62 | 2.62 | 49 | 16,762,421 | 43,917,543.02 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 285.56 | 25 | 9,624 | 2,748,243.00 | |||
| GLAXOSMITH | 7.60 | 7.60 | 8.10 | 7.40 | 8.10 | 0.50 | 6.58 | 7.69 | 73 | 3,087,007 | 23,746,835.70 |
| GOLDBREW | 1.67 | 1.67 | 1.83 | 1.83 | 1.83 | 0.16 | 9.58 | 1.83 | 1 | 100,000 | 183,000.00 |
| GTCO | 35.00 | 35.00 | 36.90 | 35.00 | 36.50 | 1.50 | 4.29 | 36.13 | 619 | 41,813,247 | 1,510,555,921.35 |
| GUINEAINS | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 18 | 423,680 | 92,283.40 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 76.10 | 100 | 308,309 | 23,461,023.85 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.40 | 3.31 | 3.39 | 0.09 | 2.73 | 3.35 | 75 | 3,462,062 | 11,601,801.04 |
| IKEJAHOTEL | 3.99 | 3.99 | 4.38 | 4.10 | 4.38 | 0.39 | 9.77 | 4.32 | 80 | 5,199,160 | 22,460,392.10 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 9.44 | 23 | 138,169 | 1,304,075.20 | |||
| INTBREW | 5.20 | 5.20 | 5.20 | 5.05 | 5.15 | -0.05 | -0.96 | 5.14 | 160 | 13,349,396 | 68,550,945.35 |
| INTENEGINS | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 | -0.69 | 1.45 | 13 | 414,565 | 601,717.60 |
| JAIZBANK | 1.67 | 1.67 | 1.83 | 1.60 | 1.82 | 0.15 | 8.98 | 1.72 | 276 | 80,637,763 | 138,392,606.42 |
| JAPAULGOLD | 0.70 | 0.70 | 0.77 | 0.72 | 0.77 | 0.07 | 10.00 | 0.77 | 55 | 7,194,669 | 5,523,891.33 |
| JBERGER | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.00 | -3.23 | 30.41 | 61 | 419,060 | 12,741,837.60 |
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.14 | 1 | 2,222 | 2,533.08 | |||
| LASACO | 2.60 | 2.60 | 2.70 | 2.67 | 2.67 | 0.07 | 2.69 | 2.68 | 43 | 884,192 | 2,372,433.80 |
| LEARNAFRCA | 3.21 | 3.21 | 3.21 | 0.00 | 3.51 | 12 | 49,700 | 174,355.00 | |||
| LINKASSURE | 0.70 | 0.70 | 0.77 | 0.75 | 0.77 | 0.07 | 10.00 | 0.77 | 24 | 1,586,356 | 1,218,350.90 |
| LIVESTOCK | 2.00 | 2.00 | 2.00 | 1.82 | 1.99 | -0.01 | -0.50 | 1.91 | 106 | 6,481,346 | 12,397,482.31 |
| MANSARD | 3.95 | 3.95 | 4.13 | 3.80 | 4.13 | 0.18 | 4.56 | 3.97 | 167 | 14,137,289 | 56,063,529.86 |
| MAYBAKER | 5.28 | 5.28 | 5.29 | 5.29 | 5.29 | 0.01 | 0.19 | 5.48 | 59 | 717,703 | 3,931,367.98 |
| MBENEFIT | 0.53 | 0.53 | 0.58 | 0.54 | 0.58 | 0.05 | 9.43 | 0.57 | 63 | 9,119,434 | 5,238,358.05 |
| MEYER | 2.40 | 2.40 | 2.64 | 2.64 | 2.64 | 0.24 | 10.00 | 2.64 | 18 | 1,051,525 | 2,775,649.00 |
| MORISON | 2.16 | 2.16 | 2.16 | 0.00 | 1.99 | 7 | 21,826 | 43,353.45 | |||
| MRS | 79.00 | 79.00 | 83.00 | 83.00 | 83.00 | 4.00 | 5.06 | 80.87 | 80 | 500,770 | 40,495,660.15 |
| MTNN | 273.40 | 273.40 | 278.00 | 278.00 | 278.00 | 4.60 | 1.68 | 275.92 | 467 | 1,077,039 | 297,179,595.40 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.75 | 8 | 107,777 | 404,093.15 | |||
| NAHCO | 18.25 | 18.25 | 20.05 | 19.50 | 19.50 | 1.25 | 6.85 | 19.88 | 214 | 7,391,805 | 146,969,704.00 |
| NASCON | 18.70 | 18.70 | 20.00 | 18.80 | 19.95 | 1.25 | 6.68 | 19.18 | 122 | 8,332,267 | 159,821,817.20 |
| NB | 45.00 | 45.00 | 45.90 | 45.00 | 45.00 | 0.00 | 0.00 | 45.08 | 180 | 7,253,860 | 326,982,588.95 |
| NCR | 3.03 | 3.03 | 3.33 | 3.33 | 3.33 | 0.30 | 9.90 | 3.30 | 5 | 218,445 | 720,971.85 |
| NEIMETH | 1.82 | 1.82 | 1.81 | 1.66 | 1.81 | -0.01 | -0.55 | 1.80 | 30 | 2,032,048 | 3,656,152.42 |
| NEM | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.20 | -3.13 | 6.19 | 16 | 186,788 | 1,156,232.63 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1188.67 | 74 | 31,156 | 37,034,207.20 | |||
| NGXGROUP | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | -0.50 | -1.71 | 28.94 | 21 | 403,022 | 11,662,911.70 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 13.71 | 26 | 265,151 | 3,634,010.25 | |||
| NPFMCRFBK | 1.98 | 1.98 | 2.00 | 1.82 | 2.00 | 0.02 | 1.01 | 1.96 | 45 | 1,916,792 | 3,757,789.72 |
| NSLTECH | 0.33 | 0.35 | 0.35 | 0.30 | 0.30 | -0.03 | -9.09 | 0.31 | 67 | 16,745,851 | 5,190,543.52 |
| OANDO | 5.75 | 5.75 | 5.85 | 5.75 | 5.80 | 0.05 | 0.87 | 5.81 | 176 | 7,821,936 | 45,470,888.77 |
| OKOMUOIL | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.00 | 0.00 | 232.98 | 72 | 310,584 | 72,358,853.40 |
| OMATEK | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 36 | 25,503,868 | 9,945,992.52 |
| PHARMDEKO | 1.80 | 1.80 | 1.85 | 1.80 | 1.85 | 0.05 | 2.78 | 1.83 | 27 | 749,720 | 1,371,829.00 |
| PRESCO | 178.00 | 178.00 | 178.00 | 0.00 | 193.13 | 57 | 341,309 | 65,918,157.80 | |||
| PRESTIGE | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 17 | 887,486 | 437,359.00 |
| PZ | 22.00 | 22.00 | 24.00 | 22.80 | 23.00 | 1.00 | 4.55 | 23.24 | 218 | 3,070,160 | 71,359,769.10 |
| REDSTAREX | 3.15 | 3.15 | 3.15 | 0.00 | 3.27 | 18 | 204,640 | 669,787.86 | |||
| REGALINS | 0.41 | 0.41 | 0.45 | 0.42 | 0.44 | 0.03 | 7.32 | 0.43 | 36 | 4,085,450 | 1,757,849.00 |
| ROYALEX | 0.61 | 0.61 | 0.60 | 0.56 | 0.60 | -0.01 | -1.64 | 0.59 | 29 | 4,303,713 | 2,538,052.98 |
| RTBRISCOE | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.61 | 18 | 895,434 | 548,794.08 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.97 | 1 | 342 | 331.74 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1495.06 | 52 | 36,957 | 55,252,841.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 1 | 50 | 4,235.00 | |||
| SKYAVN | 10.15 | 10.15 | 11.15 | 11.15 | 11.15 | 1.00 | 9.85 | 11.15 | 3 | 127,400 | 1,420,510.00 |
| SOVRENINS | 0.49 | 0.49 | 0.53 | 0.49 | 0.49 | 0.00 | 0.00 | 0.52 | 15 | 948,160 | 491,175.06 |
| STANBIC | 54.00 | 54.00 | 59.00 | 59.00 | 59.00 | 5.00 | 9.26 | 55.91 | 86 | 1,056,648 | 59,077,120.50 |
| STERLINGNG | 3.36 | 3.36 | 3.69 | 3.43 | 3.69 | 0.33 | 9.82 | 3.69 | 150 | 55,196,261 | 203,607,162.87 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 6 | 20,998 | 10,318.96 | |||
| TANTALIZER | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.24 | 16 | 2,656,403 | 629,321.48 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.71 | 8 | 103,546 | 177,567.22 | |||
| TOTAL | 350.00 | 350.00 | 350.00 | 0.00 | 356.77 | 81 | 261,848 | 93,420,105.50 | |||
| TRANSCOHOT | 23.40 | 23.40 | 23.40 | 0.00 | 25.67 | 22 | 74,101 | 1,901,858.97 | |||
| TRANSCORP | 3.51 | 3.51 | 3.86 | 3.55 | 3.86 | 0.35 | 9.97 | 3.81 | 375 | 74,963,674 | 285,247,739.46 |
| TRIPPLEG | 3.75 | 3.75 | 3.75 | 3.38 | 3.38 | -0.37 | -9.87 | 3.47 | 22 | 840,632 | 2,920,628.51 |
| UACN | 10.80 | 10.80 | 11.85 | 11.00 | 11.85 | 1.05 | 9.72 | 11.48 | 100 | 4,919,880 | 56,470,032.45 |
| UBA | 12.25 | 12.25 | 13.45 | 12.25 | 13.45 | 1.20 | 9.80 | 13.19 | 894 | 160,673,840 | 2,119,066,371.40 |
| UBN | 7.35 | 7.35 | 7.50 | 7.50 | 7.50 | 0.15 | 2.04 | 7.41 | 33 | 451,743 | 3,347,789.05 |
| UCAP | 15.75 | 15.75 | 17.05 | 16.00 | 17.05 | 1.30 | 8.25 | 16.56 | 217 | 6,030,791 | 99,850,817.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 130 | 4,283.50 | |||
| UNILEVER | 16.30 | 16.30 | 17.90 | 17.00 | 17.50 | 1.20 | 7.36 | 16.99 | 174 | 3,149,171 | 53,509,873.15 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 3 | 100,003 | 810,024.30 | |||
| UNITYBNK | 1.18 | 1.18 | 1.29 | 1.21 | 1.29 | 0.11 | 9.32 | 1.27 | 52 | 5,507,558 | 7,020,721.04 |
| UNIVINSURE | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 9.52 | 0.23 | 11 | 2,490,987 | 572,927.01 |
| UPDC | 1.20 | 1.20 | 1.21 | 1.20 | 1.21 | 0.01 | 0.83 | 1.21 | 27 | 1,106,551 | 1,335,990.65 |
| UPDCREIT | 3.75 | 3.75 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00 | 3.78 | 26 | 558,220 | 2,111,095.20 |
| UPL | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.74 | 29 | 1,398,343 | 3,827,733.00 |
| VERITASKAP | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70 | 0.25 | 35 | 10,680,302 | 2,652,245.50 |
| VITAFOAM | 21.30 | 21.30 | 21.30 | 0.00 | 20.64 | 56 | 488,609 | 10,085,128.25 | |||
| WAPCO | 29.50 | 29.50 | 30.00 | 29.25 | 29.65 | 0.15 | 0.51 | 29.63 | 309 | 19,140,517 | 567,098,788.25 |
| WAPIC | 0.83 | 0.83 | 0.84 | 0.82 | 0.84 | 0.01 | 1.20 | 0.84 | 65 | 7,410,559 | 6,230,844.03 |
| WEMABANK | 5.29 | 5.29 | 5.81 | 5.30 | 5.81 | 0.52 | 9.83 | 5.56 | 120 | 4,089,744 | 22,719,005.75 |
| ZENITHBANK | 34.25 | 34.25 | 35.30 | 34.20 | 35.25 | 1.00 | 2.92 | 35.04 | 608 | 49,970,853 | 1,750,836,390.50 |
| TOTAL TRANSACTION (122) | 12,109 | 1,203,921,442 | 14,038,866,844.90 |
