| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.48 | 6 | 131,380 | 195,057.85 | |||
| ABCTRANS | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 22 | 540,732 | 242,069.40 |
| ACADEMY | 2.30 | 2.30 | 2.50 | 2.50 | 2.50 | 0.20 | 8.70 | 2.27 | 23 | 503,980 | 1,146,424.55 |
| ACCESSCORP | 17.90 | 17.90 | 18.35 | 17.70 | 18.35 | 0.45 | 2.51 | 18.03 | 660 | 56,481,683 | 1,018,265,034.80 |
| AFRIPRUD | 6.85 | 6.85 | 6.85 | 6.80 | 6.80 | -0.05 | -0.73 | 6.81 | 56 | 1,122,013 | 7,637,514.55 |
| AFROMEDIA | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 0.21 | 11 | 1,051,660 | 223,563.20 |
| AIICO | 0.70 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 64 | 24,973,233 | 17,500,822.93 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1198.28 | 69 | 16,703 | 20,014,922.90 | |||
| ARDOVA | 16.85 | 16.85 | 16.85 | 0.00 | 16.41 | 36 | 133,241 | 2,187,024.40 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 10.54 | 18 | 44,070 | 464,474.00 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 40.00 | 6 | 50,060 | 2,002,403.00 | |||
| BUACEMENT | 91.00 | 91.00 | 91.00 | 0.00 | 85.61 | 72 | 517,808 | 44,330,646.55 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 132.89 | 32 | 21,861 | 2,905,066.50 | |||
| CADBURY | 17.85 | 17.85 | 17.85 | 0.00 | 17.95 | 52 | 412,758 | 7,410,038.10 | |||
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.23 | 33 | 239,357 | 4,602,046.90 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 27 | 74.25 | |||
| CAVERTON | 1.30 | 1.30 | 1.38 | 1.30 | 1.35 | 0.05 | 3.85 | 1.36 | 46 | 3,062,037 | 4,152,333.89 |
| CHAMPION | 5.00 | 5.00 | 4.75 | 4.50 | 4.75 | -0.25 | -5.00 | 4.52 | 84 | 6,329,878 | 28,624,047.46 |
| CHAMS | 0.97 | 0.97 | 1.06 | 1.06 | 1.06 | 0.09 | 9.28 | 1.06 | 99 | 32,312,125 | 34,250,852.50 |
| CHIPLC | 1.08 | 1.18 | 1.18 | 1.11 | 1.18 | 0.10 | 9.26 | 1.18 | 46 | 7,394,440 | 8,710,350.20 |
| CILEASING | 3.52 | 3.52 | 3.52 | 0.00 | 3.53 | 2 | 250 | 882.00 | |||
| CONOIL | 93.00 | 93.00 | 102.30 | 102.30 | 102.30 | 9.30 | 10.00 | 101.87 | 119 | 680,471 | 69,319,370.10 |
| CORNERST | 1.02 | 1.02 | 1.02 | 0.00 | 1.04 | 9 | 13,400 | 13,989.50 | |||
| COURTVILLE | 0.73 | 0.73 | 0.75 | 0.73 | 0.73 | 0.00 | 0.00 | 0.75 | 72 | 2,971,520 | 2,214,371.80 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 73 | 5,050,961 | 37,878,146.90 |
| CUTIX | 2.50 | 2.50 | 2.62 | 2.50 | 2.58 | 0.08 | 3.20 | 2.58 | 43 | 1,279,050 | 3,304,523.84 |
| CWG | 1.76 | 1.76 | 1.93 | 1.70 | 1.93 | 0.17 | 9.66 | 1.86 | 48 | 4,657,405 | 8,677,473.77 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 1,210,000 | 242,000.00 |
| DANGCEM | 285.00 | 285.00 | 290.00 | 290.00 | 290.00 | 5.00 | 1.75 | 287.52 | 113 | 1,012,828 | 291,204,075.10 |
| DANGSUGAR | 25.35 | 25.35 | 27.40 | 25.40 | 27.00 | 1.65 | 6.51 | 26.41 | 211 | 4,627,043 | 122,198,535.25 |
| DEAPCAP | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 16 | 1,434,325 | 343,214.76 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 3.50 | 3.56 | 0.00 | 0.00 | 3.55 | 8 | 519,343 | 1,841,752.00 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 18.00 | 1 | 50 | 900.00 | |||
| ETERNA | 23.50 | 24.90 | 25.85 | 24.90 | 25.85 | 2.35 | 10.00 | 25.51 | 140 | 2,950,539 | 75,276,657.95 |
| ETI | 15.80 | 15.80 | 15.80 | 0.00 | 16.08 | 70 | 498,710 | 8,016,979.30 | |||
| ETRANZACT | 7.79 | 7.79 | 8.56 | 8.56 | 8.56 | 0.77 | 9.88 | 8.56 | 5 | 187,289 | 1,603,193.84 |
| FBNH | 18.50 | 18.50 | 19.40 | 17.90 | 19.00 | 0.50 | 2.70 | 18.72 | 529 | 4,691,485,447 | 87,808,082,555.45 |
| FCMB | 5.65 | 5.65 | 6.05 | 5.41 | 6.05 | 0.40 | 7.08 | 5.87 | 390 | 126,766,451 | 744,090,912.06 |
| FIDELITYBK | 7.90 | 7.90 | 8.29 | 7.88 | 8.12 | 0.22 | 2.78 | 8.12 | 311 | 25,099,591 | 203,905,488.94 |
| FIDSON | 15.00 | 15.00 | 15.50 | 15.00 | 15.50 | 0.50 | 3.33 | 14.94 | 80 | 2,791,061 | 41,690,042.26 |
| FLOURMILL | 34.00 | 34.00 | 33.55 | 33.50 | 33.55 | -0.45 | -1.32 | 33.50 | 119 | 2,558,103 | 85,697,650.00 |
| FTNCOCOA | 2.84 | 2.84 | 2.90 | 2.84 | 2.90 | 0.06 | 2.11 | 2.86 | 108 | 3,807,336 | 10,887,297.30 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 273.86 | 57 | 47,999 | 13,145,195.00 | |||
| GLAXOSMITH | 8.25 | 8.25 | 8.35 | 8.35 | 8.35 | 0.10 | 1.21 | 8.33 | 81 | 836,694 | 6,971,464.15 |
| GOLDBREW | 2.21 | 2.21 | 2.21 | 0.00 | 2.43 | 1 | 400 | 972.00 | |||
| GTCO | 36.00 | 36.00 | 36.05 | 35.60 | 35.95 | -0.05 | -0.14 | 35.94 | 359 | 14,591,961 | 524,501,182.90 |
| GUINEAINS | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.24 | 20 | 1,389,732 | 331,325.68 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 75.58 | 58 | 475,319 | 35,922,807.55 | |||
| HONYFLOUR | 3.62 | 3.62 | 3.38 | 3.35 | 3.35 | -0.27 | -7.46 | 3.38 | 56 | 1,242,589 | 4,202,685.95 |
| IKEJAHOTEL | 3.10 | 3.10 | 3.15 | 3.15 | 3.15 | 0.05 | 1.61 | 3.13 | 56 | 503,295 | 1,574,768.62 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 8.94 | 23 | 63,111 | 564,305.75 | |||
| INTBREW | 5.10 | 5.10 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 5.09 | 120 | 2,672,320 | 13,602,128.30 |
| INTENEGINS | 1.43 | 1.43 | 1.35 | 1.30 | 1.30 | -0.13 | -9.09 | 1.31 | 23 | 1,120,988 | 1,468,963.48 |
| JAIZBANK | 1.80 | 1.80 | 1.84 | 1.75 | 1.76 | -0.04 | -2.22 | 1.79 | 164 | 14,343,195 | 25,646,659.95 |
| JAPAULGOLD | 0.92 | 1.01 | 1.01 | 1.00 | 1.01 | 0.09 | 9.78 | 1.01 | 178 | 55,246,571 | 55,775,740.11 |
| JBERGER | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.02 | 67 | 1,801,499 | 54,077,003.05 |
| JOHNHOLT | 1.14 | 1.14 | 1.14 | 0.00 | 1.20 | 2 | 1,350 | 1,617.50 | |||
| LASACO | 2.07 | 2.07 | 2.09 | 2.09 | 2.09 | 0.02 | 0.97 | 2.11 | 35 | 1,270,514 | 2,678,223.12 |
| LEARNAFRCA | 3.20 | 3.20 | 3.52 | 3.52 | 3.52 | 0.32 | 10.00 | 3.52 | 18 | 518,570 | 1,825,220.40 |
| LINKASSURE | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 0.72 | 8 | 192,150 | 138,166.50 |
| LIVESTOCK | 1.80 | 1.80 | 1.81 | 1.65 | 1.81 | 0.01 | 0.56 | 1.71 | 59 | 3,351,725 | 5,733,835.26 |
| MANSARD | 3.84 | 3.84 | 3.84 | 3.79 | 3.84 | 0.00 | 0.00 | 3.82 | 70 | 4,243,128 | 16,219,086.32 |
| MAYBAKER | 5.30 | 5.30 | 5.29 | 5.20 | 5.20 | -0.10 | -1.89 | 5.21 | 46 | 954,402 | 4,971,209.41 |
| MBENEFIT | 0.54 | 0.54 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41 | 0.53 | 53 | 3,442,662 | 1,822,860.02 |
| MEYER | 2.64 | 2.64 | 2.64 | 0.00 | 2.60 | 7 | 30,761 | 80,090.80 | |||
| MORISON | 2.16 | 2.16 | 2.16 | 0.00 | 2.00 | 2 | 3,331 | 6,662.00 | |||
| MRS | 83.00 | 83.00 | 91.30 | 90.00 | 91.30 | 8.30 | 10.00 | 88.88 | 72 | 597,344 | 53,092,542.10 |
| MTNN | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.00 | 0.00 | 274.00 | 361 | 1,768,836 | 484,655,335.00 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.75 | 5 | 30,434 | 114,140.46 | |||
| NAHCO | 19.45 | 19.45 | 19.45 | 19.40 | 19.40 | -0.05 | -0.26 | 19.24 | 102 | 2,475,110 | 47,627,591.70 |
| NASCON | 19.10 | 19.10 | 21.00 | 20.95 | 21.00 | 1.90 | 9.95 | 20.53 | 55 | 1,906,402 | 39,147,896.00 |
| NB | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.00 | -2.22 | 44.26 | 146 | 1,500,314 | 66,397,642.60 |
| NCR | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 4 | 66,798 | 233,912.70 | |||
| NEIMETH | 1.85 | 1.85 | 1.90 | 1.82 | 1.82 | -0.03 | -1.62 | 1.87 | 24 | 837,367 | 1,562,223.99 |
| NEM | 5.58 | 5.58 | 6.05 | 6.05 | 6.05 | 0.47 | 8.42 | 6.03 | 23 | 3,516,244 | 21,214,363.08 |
| NESTLE | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1202.13 | 74 | 240,218 | 288,773,487.90 | |||
| NGXGROUP | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00 | 27.60 | 64 | 3,904,872 | 107,789,704.80 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 12.69 | 11 | 88,506 | 1,122,972.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 10 | 562.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.91 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 29 | 1,635,827 | 3,106,380.15 |
| NSLTECH | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 23 | 4,591,357 | 1,331,493.53 |
| OANDO | 5.80 | 5.80 | 5.72 | 5.58 | 5.70 | -0.10 | -1.72 | 5.62 | 219 | 17,582,835 | 98,842,620.44 |
| OKOMUOIL | 235.00 | 235.00 | 245.00 | 245.00 | 245.00 | 10.00 | 4.26 | 242.11 | 74 | 320,135 | 77,509,247.90 |
| OMATEK | 0.46 | 0.46 | 0.50 | 0.47 | 0.50 | 0.04 | 8.70 | 0.49 | 112 | 21,975,269 | 10,874,336.95 |
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.80 | 4 | 11,790 | 21,213.00 | |||
| PRESCO | 195.00 | 195.00 | 214.50 | 200.00 | 200.00 | 5.00 | 2.56 | 208.62 | 88 | 1,123,522 | 234,387,629.10 |
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.00 | 0.50 | 9 | 52,043 | 26,134.07 | |||
| PZ | 20.70 | 20.70 | 21.00 | 21.00 | 21.00 | 0.30 | 1.45 | 21.34 | 92 | 1,539,634 | 32,857,478.60 |
| REDSTAREX | 3.15 | 3.15 | 3.44 | 3.32 | 3.32 | 0.17 | 5.40 | 3.38 | 36 | 612,003 | 2,071,454.13 |
| REGALINS | 0.39 | 0.39 | 0.41 | 0.41 | 0.41 | 0.02 | 5.13 | 0.41 | 11 | 355,425 | 144,634.25 |
| ROYALEX | 0.59 | 0.59 | 0.60 | 0.58 | 0.60 | 0.01 | 1.69 | 0.59 | 28 | 1,229,085 | 727,610.96 |
| RTBRISCOE | 0.74 | 0.81 | 0.81 | 0.67 | 0.73 | -0.01 | -1.35 | 0.74 | 138 | 14,513,492 | 10,809,055.15 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.08 | 5 | 31,453 | 34,036.69 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1443.31 | 28 | 13,967 | 20,158,779.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 2 | 105 | 8,893.50 | |||
| SKYAVN | 12.25 | 12.25 | 12.25 | 0.00 | 13.45 | 4 | 49,865 | 670,684.25 | |||
| SOVRENINS | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 3 | 197,281 | 96,667.69 |
| STANBIC | 57.00 | 57.00 | 57.95 | 57.90 | 57.95 | 0.95 | 1.67 | 57.93 | 44 | 661,866 | 38,342,033.45 |
| STERLINGNG | 3.89 | 3.89 | 3.97 | 3.75 | 3.89 | 0.00 | 0.00 | 3.90 | 255 | 46,776,407 | 182,243,858.22 |
| SUNUASSUR | 0.52 | 0.52 | 0.52 | 0.00 | 0.57 | 11 | 280,980 | 159,958.60 | |||
| TANTALIZER | 0.24 | 0.24 | 0.26 | 0.24 | 0.26 | 0.02 | 8.33 | 0.25 | 18 | 2,231,170 | 556,454.40 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.43 | 3 | 5,357 | 7,660.51 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 383.30 | 88 | 155,238 | 59,503,359.70 | |||
| TRANSCOHOT | 28.00 | 28.00 | 29.90 | 29.00 | 29.90 | 1.90 | 6.79 | 28.96 | 49 | 439,555 | 12,728,431.93 |
| TRANSCORP | 3.63 | 3.63 | 3.83 | 3.65 | 3.76 | 0.13 | 3.58 | 3.78 | 359 | 49,184,805 | 185,758,695.43 |
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.97 | 21 | 135,118 | 400,819.48 | |||
| UACN | 11.85 | 11.85 | 11.85 | 0.00 | 10.81 | 54 | 1,024,495 | 11,074,330.75 | |||
| UBA | 13.10 | 13.10 | 13.40 | 12.90 | 13.35 | 0.25 | 1.91 | 13.27 | 533 | 46,124,987 | 612,296,188.00 |
| UBN | 7.50 | 7.50 | 8.25 | 8.25 | 8.25 | 0.75 | 10.00 | 8.15 | 40 | 3,484,232 | 28,411,511.10 |
| UCAP | 15.50 | 15.50 | 16.00 | 15.85 | 16.00 | 0.50 | 3.23 | 15.93 | 82 | 1,219,487 | 19,428,848.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 1 | 36.00 | |||
| UNILEVER | 17.00 | 17.00 | 17.15 | 16.55 | 17.15 | 0.15 | 0.88 | 16.88 | 88 | 2,053,441 | 34,671,106.70 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 291 | 2,357.10 | |||
| UNITYBNK | 1.35 | 1.35 | 1.48 | 1.39 | 1.48 | 0.13 | 9.63 | 1.48 | 85 | 24,353,133 | 35,969,919.97 |
| UNIVINSURE | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 43 | 16,533,452 | 4,133,303.00 |
| UPDC | 1.19 | 1.19 | 1.20 | 1.08 | 1.08 | -0.11 | -9.24 | 1.11 | 40 | 2,763,543 | 3,068,184.61 |
| UPDCREIT | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 | 3.71 | 25 | 399,548 | 1,482,521.85 |
| UPL | 2.55 | 2.55 | 2.55 | 2.54 | 2.54 | -0.01 | -0.39 | 2.54 | 18 | 586,616 | 1,492,128.44 |
| VERITASKAP | 0.29 | 0.31 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 10 | 11,550,000 | 3,580,500.00 |
| VITAFOAM | 21.30 | 21.30 | 21.30 | 0.00 | 20.09 | 35 | 200,082 | 4,019,072.80 | |||
| WAPCO | 29.75 | 29.75 | 30.00 | 29.60 | 29.95 | 0.20 | 0.67 | 29.91 | 232 | 5,709,613 | 170,753,666.30 |
| WAPIC | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.07 | -9.59 | 0.66 | 30 | 2,816,689 | 1,859,014.74 |
| WEMABANK | 5.25 | 5.25 | 5.48 | 5.30 | 5.39 | 0.14 | 2.67 | 5.39 | 100 | 4,175,299 | 22,493,376.27 |
| ZENITHBANK | 34.10 | 34.10 | 34.85 | 34.00 | 34.55 | 0.45 | 1.32 | 34.49 | 349 | 13,660,213 | 471,105,195.45 |
| TOTAL TRANSACTION (124) | 9,931 | 5,442,577,646 | 95,003,570,212.46 |
