| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.50 | 2 | 70 | 105.00 | |||
| ABCTRANS | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.47 | 27 | 685,952 | 322,986.65 |
| ACADEMY | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -0.25 | -10.00 | 2.25 | 12 | 630,600 | 1,419,764.70 |
| ACCESSCORP | 18.05 | 18.05 | 18.00 | 16.55 | 17.30 | -0.75 | -4.16 | 17.18 | 917 | 65,445,427 | 1,124,182,049.65 |
| AFRIPRUD | 7.15 | 7.15 | 7.10 | 7.00 | 7.10 | -0.05 | -0.70 | 7.06 | 125 | 3,678,880 | 25,987,071.70 |
| AIICO | 0.70 | 0.70 | 0.77 | 0.69 | 0.70 | 0.00 | 0.00 | 0.72 | 253 | 27,602,082 | 19,864,559.71 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1193.93 | 40 | 2,996 | 3,577,013.30 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 0.93 | 1 | 2,790 | 2,594.70 | |||
| BERGER | 10.00 | 10.00 | 10.70 | 10.00 | 10.70 | 0.70 | 7.00 | 10.40 | 51 | 1,257,092 | 13,075,860.70 |
| BETAGLAS | 38.85 | 38.85 | 42.70 | 35.00 | 35.00 | -3.85 | -9.91 | 37.85 | 62 | 978,587 | 37,039,510.55 |
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 89.09 | 95 | 222,651 | 19,835,136.55 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 126.75 | 45 | 53,222 | 6,745,719.95 | |||
| CADBURY | 18.60 | 18.60 | 16.75 | 16.75 | 16.75 | -1.85 | -9.95 | 16.77 | 65 | 763,605 | 12,805,689.05 |
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.30 | 36 | 387,838 | 7,484,226.95 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 220 | 605.00 | |||
| CAVERTON | 1.68 | 1.68 | 1.60 | 1.52 | 1.52 | -0.16 | -9.52 | 1.55 | 49 | 1,761,837 | 2,722,127.38 |
| CHAMPION | 3.92 | 3.92 | 4.14 | 3.53 | 3.88 | -0.04 | -1.02 | 3.66 | 169 | 16,202,894 | 59,240,861.83 |
| CHAMS | 1.28 | 1.31 | 1.31 | 1.16 | 1.16 | -0.12 | -9.38 | 1.19 | 202 | 25,685,819 | 30,458,435.16 |
| CHIPLC | 1.17 | 1.17 | 1.24 | 1.06 | 1.16 | -0.01 | -0.85 | 1.08 | 29 | 3,106,550 | 3,356,388.00 |
| CONOIL | 112.50 | 112.50 | 112.50 | 0.00 | 101.63 | 119 | 390,096 | 39,645,974.60 | |||
| CORNERST | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.08 | -7.34 | 1.01 | 15 | 829,592 | 841,167.60 |
| COURTVILLE | 0.80 | 0.80 | 0.88 | 0.73 | 0.88 | 0.08 | 10.00 | 0.84 | 42 | 2,600,200 | 2,190,044.48 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.24 | 26 | 421,747 | 3,052,592.10 | |||
| CUTIX | 2.70 | 2.70 | 2.88 | 2.68 | 2.68 | -0.02 | -0.74 | 2.73 | 59 | 1,945,481 | 5,311,362.60 |
| CWG | 2.56 | 2.56 | 2.75 | 2.35 | 2.37 | -0.19 | -7.42 | 2.52 | 40 | 1,404,483 | 3,543,141.19 |
| DAARCOMM | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 16 | 3,157,265 | 820,888.90 |
| DANGCEM | 360.70 | 360.70 | 326.00 | 326.00 | 326.00 | -34.70 | -9.62 | 327.92 | 263 | 2,309,213 | 757,248,130.50 |
| DANGSUGAR | 27.50 | 27.55 | 27.95 | 25.00 | 27.15 | -0.35 | -1.27 | 26.40 | 322 | 28,498,148 | 752,275,319.20 |
| DEAPCAP | 0.30 | 0.30 | 0.33 | 0.31 | 0.33 | 0.03 | 10.00 | 0.33 | 45 | 3,848,232 | 1,261,756.56 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.75 | 2 | 111 | 416.16 | |||
| ETERNA | 34.30 | 34.30 | 37.70 | 30.90 | 32.35 | -1.95 | -5.69 | 33.23 | 577 | 11,337,980 | 376,707,153.55 |
| ETI | 16.50 | 16.50 | 15.90 | 15.30 | 15.60 | -0.90 | -5.45 | 15.54 | 67 | 2,482,313 | 38,583,244.80 |
| ETRANZACT | 9.50 | 9.50 | 10.28 | 8.55 | 8.55 | -0.95 | -10.00 | 8.71 | 54 | 6,959,459 | 60,604,760.42 |
| FBNH | 21.50 | 21.50 | 20.20 | 19.35 | 19.35 | -2.15 | -10.00 | 19.49 | 409 | 36,181,269 | 705,246,498.95 |
| FCMB | 7.00 | 7.00 | 7.05 | 6.30 | 6.60 | -0.40 | -5.71 | 6.68 | 444 | 86,473,196 | 577,934,581.76 |
| FIDELITYBK | 8.46 | 8.46 | 8.34 | 7.62 | 7.90 | -0.56 | -6.62 | 7.73 | 360 | 35,897,897 | 277,477,708.64 |
| FIDSON | 17.00 | 17.00 | 15.50 | 15.30 | 15.50 | -1.50 | -8.82 | 15.37 | 59 | 1,231,308 | 18,923,168.13 |
| FLOURMILL | 34.00 | 34.00 | 34.00 | 0.00 | 32.61 | 141 | 971,805 | 31,691,601.95 | |||
| FTNCOCOA | 3.85 | 4.00 | 4.10 | 3.47 | 3.47 | -0.38 | -9.87 | 3.64 | 196 | 17,865,107 | 65,047,468.83 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 275.50 | 46 | 148,981 | 41,044,858.00 | |||
| GLAXOSMITH | 8.25 | 8.25 | 8.00 | 7.80 | 8.00 | -0.25 | -3.03 | 7.96 | 37 | 554,147 | 4,411,018.90 |
| GOLDBREW | 2.43 | 2.43 | 2.67 | 2.67 | 2.67 | 0.24 | 9.88 | 2.67 | 9 | 358,609 | 957,486.03 |
| GTCO | 35.90 | 35.90 | 36.00 | 33.70 | 36.00 | 0.10 | 0.28 | 34.52 | 525 | 19,469,962 | 672,169,378.55 |
| GUINEAINS | 0.25 | 0.25 | 0.27 | 0.24 | 0.27 | 0.02 | 8.00 | 0.26 | 47 | 4,960,652 | 1,293,471.55 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 73.25 | 102 | 220,469 | 16,149,981.20 | |||
| HONYFLOUR | 3.55 | 3.55 | 3.55 | 3.30 | 3.30 | -0.25 | -7.04 | 3.44 | 98 | 2,622,527 | 9,009,356.44 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 2.84 | 2.84 | -0.31 | -9.84 | 2.93 | 38 | 1,920,993 | 5,629,753.25 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.02 | 4 | 11,291 | 90,528.00 | |||
| INTBREW | 4.90 | 4.90 | 5.00 | 4.85 | 4.85 | -0.05 | -1.02 | 4.86 | 96 | 5,037,336 | 24,491,483.00 |
| JAIZBANK | 2.07 | 2.00 | 2.27 | 1.87 | 1.90 | -0.17 | -8.21 | 1.98 | 358 | 35,564,470 | 70,484,217.47 |
| JAPAULGOLD | 1.34 | 1.34 | 1.47 | 1.21 | 1.21 | -0.13 | -9.70 | 1.34 | 438 | 110,259,629 | 147,742,868.77 |
| JBERGER | 30.00 | 30.00 | 30.00 | 0.00 | 30.32 | 37 | 179,125 | 5,430,496.15 | |||
| JOHNHOLT | 1.37 | 1.37 | 1.50 | 1.50 | 1.50 | 0.13 | 9.49 | 1.50 | 19 | 511,898 | 766,656.12 |
| LASACO | 2.25 | 2.25 | 2.10 | 2.03 | 2.03 | -0.22 | -9.78 | 2.08 | 61 | 2,372,245 | 4,924,747.13 |
| LEARNAFRCA | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00 | 4.19 | 34 | 717,548 | 3,006,014.04 |
| LINKASSURE | 0.82 | 0.82 | 0.82 | 0.74 | 0.74 | -0.08 | -9.76 | 0.74 | 28 | 6,209,595 | 4,621,285.62 |
| LIVESTOCK | 1.97 | 1.97 | 2.16 | 1.78 | 1.88 | -0.09 | -4.57 | 2.03 | 106 | 9,616,345 | 19,560,677.01 |
| MANSARD | 3.99 | 3.99 | 3.99 | 3.60 | 3.94 | -0.05 | -1.25 | 3.71 | 157 | 14,072,710 | 52,212,908.54 |
| MAYBAKER | 6.03 | 6.03 | 6.03 | 0.00 | 5.58 | 21 | 44,775 | 249,716.45 | |||
| MBENEFIT | 0.59 | 0.59 | 0.63 | 0.54 | 0.54 | -0.05 | -8.47 | 0.59 | 86 | 14,144,358 | 8,331,982.89 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.91 | 7 | 7,640 | 22,218.00 | |||
| MORISON | 2.35 | 2.35 | 2.58 | 2.58 | 2.58 | 0.23 | 9.79 | 2.58 | 9 | 251,550 | 648,999.00 |
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 102.05 | 87 | 295,412 | 30,147,435.05 | |||
| MTNN | 278.00 | 278.00 | 278.00 | 0.00 | 269.59 | 404 | 1,622,421 | 437,394,996.90 | |||
| MULTIVERSE | 3.71 | 3.71 | 3.71 | 0.00 | 3.54 | 15 | 38,806 | 137,219.00 | |||
| NAHCO | 18.55 | 18.55 | 18.55 | 18.20 | 18.20 | -0.35 | -1.89 | 17.34 | 131 | 2,583,900 | 44,794,718.25 |
| NASCON | 25.75 | 25.75 | 23.20 | 23.20 | 23.20 | -2.55 | -9.90 | 23.85 | 52 | 983,920 | 23,467,491.10 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 39.31 | 159 | 665,552 | 26,164,864.80 | |||
| NCR | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 15 | 433,254 | 1,560,144.40 |
| NEIMETH | 2.38 | 2.38 | 2.16 | 2.15 | 2.15 | -0.23 | -9.66 | 2.16 | 28 | 1,676,709 | 3,616,996.25 |
| NEM | 6.10 | 6.10 | 5.49 | 5.49 | 5.49 | -0.61 | -10.00 | 5.54 | 39 | 696,535 | 3,858,888.60 |
| NESTLE | 1191.00 | 1191.00 | 1175.00 | 1175.00 | 1175.00 | -16.00 | -1.34 | 1172.82 | 86 | 430,103 | 504,432,193.50 |
| NGXGROUP | 27.45 | 27.45 | 26.95 | 26.95 | 26.95 | -0.50 | -1.82 | 27.04 | 35 | 673,587 | 18,212,146.60 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 12.11 | 14 | 159,866 | 1,936,537.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 100 | 6,250.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 2.00 | 1.90 | 1.90 | 0.00 | 0.00 | 1.91 | 44 | 2,145,662 | 4,090,818.62 |
| NSLTECH | 0.35 | 0.34 | 0.37 | 0.32 | 0.32 | -0.03 | -8.57 | 0.33 | 51 | 7,960,800 | 2,622,804.74 |
| OANDO | 5.59 | 5.59 | 5.64 | 5.45 | 5.45 | -0.14 | -2.50 | 5.52 | 191 | 13,933,111 | 76,919,116.24 |
| OKOMUOIL | 250.30 | 250.30 | 250.30 | 0.00 | 250.49 | 74 | 289,878 | 72,612,719.10 | |||
| OMATEK | 0.66 | 0.66 | 0.72 | 0.60 | 0.60 | -0.06 | -9.09 | 0.68 | 143 | 21,603,713 | 14,624,071.15 |
| PRESTIGE | 0.60 | 0.60 | 0.64 | 0.54 | 0.54 | -0.06 | -10.00 | 0.55 | 34 | 3,880,808 | 2,123,891.34 |
| PZ | 19.95 | 19.95 | 19.95 | 0.00 | 19.12 | 90 | 437,360 | 8,363,584.10 | |||
| REDSTAREX | 4.35 | 4.35 | 4.35 | 3.92 | 3.92 | -0.43 | -9.89 | 4.13 | 47 | 773,383 | 3,191,103.04 |
| REGALINS | 0.44 | 0.44 | 0.42 | 0.40 | 0.40 | -0.04 | -9.09 | 0.41 | 39 | 9,261,134 | 3,802,841.88 |
| RTBRISCOE | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -0.07 | -9.72 | 0.65 | 31 | 3,875,661 | 2,529,325.85 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.98 | 3 | 21,138 | 20,732.66 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1432.86 | 57 | 179,169 | 256,724,120.70 | |||
| SKYAVN | 12.25 | 12.25 | 12.25 | 0.00 | 13.45 | 4 | 132,699 | 1,784,801.55 | |||
| SOVRENINS | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -0.05 | -9.09 | 0.50 | 12 | 7,291,230 | 3,645,950.00 |
| STANBIC | 68.00 | 68.00 | 68.00 | 0.00 | 62.13 | 99 | 750,040 | 46,600,406.60 | |||
| STERLINGNG | 4.25 | 4.25 | 4.25 | 3.83 | 3.83 | -0.42 | -9.88 | 3.85 | 175 | 14,532,948 | 56,009,389.25 |
| SUNUASSUR | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 | -8.62 | 0.56 | 29 | 880,634 | 497,019.99 |
| TANTALIZER | 0.30 | 0.30 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00 | 0.29 | 34 | 2,085,453 | 601,790.03 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.44 | 7 | 108,777 | 156,488.77 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 375.94 | 81 | 243,633 | 91,591,067.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.01 | 5 | 172 | 517.04 | |||
| TRANSCOHOT | 39.50 | 39.50 | 39.50 | 0.00 | 40.41 | 74 | 188,029 | 7,599,037.02 | |||
| TRANSCORP | 4.70 | 4.70 | 4.83 | 4.23 | 4.23 | -0.47 | -10.00 | 4.37 | 498 | 87,094,429 | 380,713,044.59 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.87 | 4 | 55,000 | 47,850.00 | |||
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.77 | 13 | 162,132 | 448,477.75 | |||
| UACN | 11.10 | 11.10 | 11.10 | 0.00 | 10.31 | 82 | 1,070,453 | 11,032,885.15 | |||
| UBA | 14.30 | 14.65 | 14.65 | 13.10 | 14.20 | -0.10 | -0.70 | 13.74 | 1064 | 177,793,312 | 2,443,261,657.75 |
| UBN | 8.25 | 8.25 | 9.00 | 7.45 | 7.45 | -0.80 | -9.70 | 8.24 | 61 | 627,715 | 5,169,734.95 |
| UCAP | 15.70 | 15.70 | 15.70 | 14.20 | 14.90 | -0.80 | -5.10 | 14.77 | 231 | 6,582,735 | 97,247,829.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 1,000 | 32,950.00 | |||
| UNILEVER | 17.30 | 17.30 | 16.00 | 15.95 | 16.00 | -1.30 | -7.51 | 15.87 | 86 | 2,188,515 | 34,725,221.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 4 | 18,023 | 131,567.90 | |||
| UNITYBNK | 1.89 | 2.00 | 2.07 | 1.71 | 1.71 | -0.18 | -9.52 | 1.81 | 167 | 14,080,671 | 25,463,223.05 |
| UNIVINSURE | 0.31 | 0.31 | 0.33 | 0.28 | 0.28 | -0.03 | -9.68 | 0.30 | 159 | 37,657,639 | 11,138,426.27 |
| UPDC | 1.22 | 1.22 | 1.30 | 1.18 | 1.24 | 0.02 | 1.64 | 1.27 | 25 | 3,011,853 | 3,815,348.02 |
| UPDCREIT | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00 | 3.45 | 62 | 1,259,637 | 4,350,672.55 |
| UPL | 2.60 | 2.60 | 2.70 | 2.50 | 2.50 | -0.10 | -3.85 | 2.60 | 14 | 439,918 | 1,145,377.81 |
| VERITASKAP | 0.40 | 0.40 | 0.44 | 0.36 | 0.36 | -0.04 | -10.00 | 0.38 | 107 | 38,360,640 | 14,469,376.83 |
| VITAFOAM | 21.15 | 21.15 | 21.15 | 0.00 | 20.10 | 43 | 541,210 | 10,877,035.50 | |||
| WAPCO | 29.90 | 29.90 | 29.50 | 29.00 | 29.40 | -0.50 | -1.67 | 29.13 | 220 | 11,079,676 | 322,725,786.35 |
| WAPIC | 0.62 | 0.62 | 0.62 | 0.56 | 0.60 | -0.02 | -3.23 | 0.59 | 62 | 4,692,410 | 2,772,189.92 |
| WEMABANK | 5.31 | 5.31 | 5.13 | 4.78 | 5.00 | -0.31 | -5.84 | 4.87 | 152 | 12,013,451 | 58,511,335.08 |
| ZENITHBANK | 34.10 | 34.10 | 34.35 | 31.65 | 34.35 | 0.25 | 0.73 | 33.11 | 616 | 40,281,178 | 1,333,811,145.55 |
| TOTAL TRANSACTION (118) | 13,861 | 1,162,378,063 | 12,693,510,404.00 |
