| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.10 | 1.10 | 1.01 | 1.00 | 1.00 | -0.10 | -9.09 | 1.00 | 94 | 112,259,510 | 112,274,475.30 |
| ABCTRANS | 0.49 | 0.49 | 0.49 | 0.00 | 0.51 | 13 | 78,962 | 40,276.00 | |||
| ACADEMY | 2.20 | 2.20 | 2.20 | 0.00 | 1.99 | 24 | 270,858 | 539,812.74 | |||
| ACCESSCORP | 17.50 | 17.50 | 17.20 | 17.00 | 17.00 | -0.50 | -2.86 | 17.05 | 505 | 26,225,935 | 447,055,931.15 |
| AFRIPRUD | 6.00 | 6.00 | 6.40 | 5.40 | 6.40 | 0.40 | 6.67 | 5.76 | 68 | 1,478,683 | 8,520,350.55 |
| AIICO | 0.66 | 0.66 | 0.69 | 0.65 | 0.66 | 0.00 | 0.00 | 0.66 | 78 | 7,576,692 | 5,036,271.22 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1250.04 | 54 | 88,873 | 111,094,653.70 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 5 | 11,500 | 74,750.00 | |||
| BERGER | 10.05 | 10.05 | 11.05 | 11.05 | 11.05 | 1.00 | 9.95 | 11.03 | 33 | 318,208 | 3,511,244.85 |
| BETAGLAS | 35.00 | 35.00 | 38.50 | 38.50 | 38.50 | 3.50 | 10.00 | 38.50 | 17 | 989,292 | 38,087,742.00 |
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 90.22 | 63 | 51,667 | 4,661,650.40 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 125.05 | 77 | 330,103 | 41,278,082.15 | |||
| CADBURY | 12.45 | 12.45 | 11.25 | 11.25 | 11.25 | -1.20 | -9.64 | 11.26 | 197 | 3,847,869 | 43,329,276.95 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.16 | 19 | 154,865 | 3,121,945.70 | |||
| CAVERTON | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -0.13 | -10.00 | 1.17 | 21 | 1,708,481 | 2,007,283.45 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.16 | 20 | 308,301 | 973,708.10 | |||
| CHAMS | 0.99 | 0.99 | 0.99 | 0.90 | 0.90 | -0.09 | -9.09 | 0.92 | 102 | 13,517,952 | 12,446,470.45 |
| CHIPLC | 0.99 | 0.99 | 0.96 | 0.90 | 0.96 | -0.03 | -3.03 | 0.92 | 30 | 3,895,529 | 3,599,188.10 |
| CONOIL | 101.25 | 101.25 | 110.00 | 101.25 | 110.00 | 8.75 | 8.64 | 101.11 | 217 | 1,548,116 | 156,522,552.20 |
| CORNERST | 0.89 | 0.89 | 0.97 | 0.88 | 0.88 | -0.01 | -1.12 | 0.91 | 30 | 904,012 | 821,168.60 |
| COURTVILLE | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00 | 0.67 | 20 | 569,399 | 382,687.34 |
| CUSTODIAN | 7.15 | 7.15 | 7.85 | 7.85 | 7.85 | 0.70 | 9.79 | 7.75 | 29 | 366,482 | 2,841,722.35 |
| CUTIX | 2.50 | 2.50 | 2.49 | 2.42 | 2.49 | -0.01 | -0.40 | 2.42 | 51 | 1,231,993 | 2,982,906.08 |
| CWG | 2.95 | 2.95 | 2.66 | 2.66 | 2.66 | -0.29 | -9.83 | 2.66 | 16 | 546,253 | 1,453,032.98 |
| DAARCOMM | 0.33 | 0.33 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03 | 0.31 | 17 | 538,630 | 167,744.00 |
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 318.60 | 86 | 28,660 | 9,131,163.30 | |||
| DANGSUGAR | 30.00 | 27.00 | 28.00 | 27.00 | 27.00 | -3.00 | -10.00 | 27.15 | 399 | 16,869,788 | 458,053,840.10 |
| DEAPCAP | 0.34 | 0.34 | 0.34 | 0.00 | 0.31 | 6 | 119,829 | 37,715.09 | |||
| ELLAHLAKES | 3.93 | 3.93 | 3.93 | 0.00 | 3.54 | 5 | 7,700 | 27,265.02 | |||
| ETERNA | 28.80 | 28.80 | 25.95 | 25.95 | 25.95 | -2.85 | -9.90 | 25.95 | 38 | 542,134 | 14,068,377.30 |
| ETI | 17.00 | 17.00 | 15.30 | 15.30 | 15.30 | -1.70 | -10.00 | 15.30 | 31 | 379,929 | 5,812,913.70 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.07 | 15 | 67,962 | 616,326.56 | |||
| FBNH | 18.55 | 18.55 | 18.40 | 18.00 | 18.00 | -0.55 | -2.96 | 18.20 | 340 | 17,109,221 | 311,344,059.50 |
| FCMB | 6.32 | 6.93 | 6.93 | 6.36 | 6.55 | 0.23 | 3.64 | 6.56 | 294 | 49,363,928 | 323,678,585.63 |
| FIDELITYBK | 8.50 | 8.50 | 8.65 | 8.50 | 8.60 | 0.10 | 1.18 | 8.60 | 452 | 58,588,229 | 503,707,823.80 |
| FIDSON | 14.93 | 14.93 | 14.60 | 14.60 | 14.60 | -0.33 | -2.21 | 14.34 | 56 | 902,534 | 12,939,105.18 |
| FLOURMILL | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.50 | -1.72 | 28.39 | 147 | 1,059,166 | 30,067,327.55 |
| FTNCOCOA | 2.47 | 2.47 | 2.49 | 2.24 | 2.24 | -0.23 | -9.31 | 2.32 | 66 | 3,915,006 | 9,080,546.75 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 330.38 | 35 | 4,208 | 1,390,254.20 | |||
| GLAXOSMITH | 7.40 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 7.20 | 68 | 1,189,777 | 8,565,124.25 |
| GTCO | 37.05 | 37.05 | 37.10 | 36.50 | 36.65 | -0.40 | -1.08 | 36.81 | 383 | 12,769,864 | 470,056,716.85 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.23 | 25 | 2,079,490 | 481,533.90 |
| GUINNESS | 66.60 | 66.60 | 59.95 | 59.95 | 59.95 | -6.65 | -9.98 | 59.98 | 168 | 472,551 | 28,343,767.90 |
| HONYFLOUR | 3.39 | 3.39 | 3.39 | 0.00 | 3.18 | 49 | 748,365 | 2,379,606.07 | |||
| IKEJAHOTEL | 2.97 | 2.97 | 2.68 | 2.68 | 2.68 | -0.29 | -9.76 | 2.68 | 13 | 1,297,275 | 3,477,099.72 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 7 | 153,388 | 1,219,554.00 | |||
| INTBREW | 4.25 | 4.25 | 4.35 | 4.00 | 4.35 | 0.10 | 2.35 | 4.16 | 115 | 4,791,791 | 19,940,354.40 |
| JAIZBANK | 1.96 | 1.96 | 1.96 | 1.82 | 1.87 | -0.09 | -4.59 | 1.91 | 104 | 4,995,080 | 9,525,968.26 |
| JAPAULGOLD | 1.02 | 0.98 | 1.11 | 0.95 | 1.03 | 0.01 | 0.98 | 1.04 | 248 | 40,872,394 | 42,421,029.24 |
| JBERGER | 28.00 | 28.00 | 28.00 | 0.00 | 27.19 | 27 | 39,830 | 1,082,787.00 | |||
| JOHNHOLT | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -0.20 | -9.09 | 2.01 | 37 | 719,601 | 1,448,091.85 |
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.86 | 1 | 888 | 763.68 | |||
| LASACO | 2.03 | 2.03 | 2.03 | 2.00 | 2.01 | -0.02 | -0.99 | 1.97 | 35 | 753,861 | 1,488,074.41 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.73 | 22 | 151,391 | 564,596.40 | |||
| LINKASSURE | 0.70 | 0.70 | 0.77 | 0.71 | 0.77 | 0.07 | 10.00 | 0.72 | 25 | 2,159,795 | 1,563,746.05 |
| LIVESTOCK | 2.10 | 2.10 | 1.95 | 1.89 | 1.89 | -0.21 | -10.00 | 1.90 | 55 | 3,351,405 | 6,353,607.85 |
| MANSARD | 3.40 | 3.40 | 3.74 | 3.74 | 3.74 | 0.34 | 10.00 | 3.74 | 41 | 4,793,856 | 17,929,021.44 |
| MAYBAKER | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.02 | -0.41 | 4.88 | 39 | 682,260 | 3,331,763.36 |
| MBENEFIT | 0.50 | 0.50 | 0.53 | 0.49 | 0.52 | 0.02 | 4.00 | 0.50 | 39 | 6,294,498 | 3,174,162.79 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.67 | 5 | 55,375 | 147,877.50 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 101.10 | 54 | 334,496 | 33,819,065.80 | |||
| MTNN | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | -10.00 | -3.68 | 266.73 | 555 | 3,789,692 | 1,010,811,655.50 |
| MULTIVERSE | 2.98 | 2.98 | 2.98 | 0.00 | 2.98 | 6 | 8,007 | 23,891.68 | |||
| NAHCO | 19.90 | 19.70 | 19.70 | 17.95 | 17.95 | -1.95 | -9.80 | 18.30 | 163 | 3,883,455 | 71,075,915.55 |
| NASCON | 36.00 | 36.00 | 33.10 | 32.50 | 32.50 | -3.50 | -9.72 | 33.47 | 110 | 1,725,236 | 57,743,308.25 |
| NB | 36.50 | 36.50 | 36.50 | 0.00 | 36.30 | 177 | 1,117,033 | 40,553,093.90 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.60 | 1 | 10 | 36.00 | |||
| NEIMETH | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.10 | -6.06 | 1.57 | 37 | 530,557 | 834,690.63 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.46 | 26 | 516,688 | 2,821,378.20 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1057.50 | 108 | 218,089 | 230,629,117.50 | |||
| NGXGROUP | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -1.00 | -3.77 | 25.55 | 30 | 797,983 | 20,390,907.80 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 12.96 | 4 | 2,484 | 32,183.20 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 1,609 | 100,562.50 | |||
| NPFMCRFBK | 2.00 | 2.00 | 1.85 | 1.80 | 1.80 | -0.20 | -10.00 | 1.83 | 19 | 537,918 | 983,133.90 |
| NSLTECH | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25 | 0.30 | 11 | 2,087,822 | 629,103.04 |
| OANDO | 5.30 | 5.30 | 5.30 | 5.11 | 5.13 | -0.17 | -3.21 | 5.17 | 156 | 8,799,094 | 45,460,894.58 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 244.30 | 54 | 52,424 | 12,806,951.80 | |||
| OMATEK | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 21 | 1,641,942 | 739,512.54 |
| PRESTIGE | 0.50 | 0.50 | 0.47 | 0.45 | 0.47 | -0.03 | -6.00 | 0.45 | 16 | 2,340,401 | 1,057,705.32 |
| PZ | 18.15 | 18.15 | 16.35 | 16.35 | 16.35 | -1.80 | -9.92 | 16.36 | 97 | 1,586,393 | 25,947,245.50 |
| REDSTAREX | 3.50 | 3.50 | 3.54 | 3.54 | 3.54 | 0.04 | 1.14 | 3.38 | 25 | 617,220 | 2,088,323.00 |
| REGALINS | 0.40 | 0.40 | 0.40 | 0.36 | 0.39 | -0.01 | -2.50 | 0.37 | 30 | 5,261,491 | 1,967,905.88 |
| RTBRISCOE | 0.56 | 0.56 | 0.56 | 0.00 | 0.51 | 12 | 219,341 | 112,621.64 | |||
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.00 | 3 | 905 | 908.40 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1524.78 | 57 | 87,560 | 133,509,516.30 | |||
| SKYAVN | 23.30 | 23.30 | 25.60 | 25.60 | 25.60 | 2.30 | 9.87 | 25.60 | 25 | 1,095,516 | 28,040,007.95 |
| SOVRENINS | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.63 | 15 | 560,400 | 353,655.00 |
| STANBIC | 69.50 | 69.50 | 69.50 | 0.00 | 64.45 | 62 | 401,882 | 25,902,701.75 | |||
| STERLINGNG | 3.50 | 3.50 | 3.47 | 3.23 | 3.30 | -0.20 | -5.71 | 3.30 | 153 | 10,804,022 | 35,684,754.91 |
| SUNUASSUR | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.66 | 8 | 383,835 | 253,331.10 |
| TANTALIZER | 0.30 | 0.30 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.32 | 25 | 1,069,481 | 344,306.09 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.20 | 1 | 150 | 180.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 350.86 | 50 | 10,579 | 3,711,704.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.69 | 2 | 1,870 | 5,030.80 | |||
| TRANSCOHOT | 37.95 | 37.95 | 37.95 | 0.00 | 34.19 | 32 | 526,004 | 17,986,674.73 | |||
| TRANSCORP | 3.65 | 3.60 | 3.60 | 3.50 | 3.53 | -0.12 | -3.29 | 3.52 | 334 | 29,795,987 | 105,017,022.11 |
| TRIPPLEG | 2.76 | 2.76 | 2.51 | 2.51 | 2.51 | -0.25 | -9.06 | 2.51 | 10 | 211,680 | 531,953.31 |
| UACN | 11.50 | 11.50 | 11.10 | 11.05 | 11.05 | -0.45 | -3.91 | 11.11 | 100 | 1,787,995 | 19,858,111.65 |
| UBA | 14.50 | 14.50 | 14.45 | 13.80 | 14.00 | -0.50 | -3.45 | 14.02 | 506 | 26,966,105 | 377,987,405.80 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 30 | 51,079,633 | 357,551,158.95 |
| UCAP | 14.35 | 14.35 | 14.00 | 13.80 | 13.80 | -0.55 | -3.83 | 13.99 | 158 | 2,753,620 | 38,531,142.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 5 | 60,000 | 2,195,915.00 | |||
| UNILEVER | 15.50 | 15.50 | 15.50 | 0.00 | 14.52 | 68 | 630,791 | 9,158,832.60 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 5 | 4,865 | 39,406.50 | |||
| UNITYBNK | 1.39 | 1.39 | 1.39 | 1.26 | 1.30 | -0.09 | -6.47 | 1.30 | 87 | 8,929,307 | 11,588,794.18 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.24 | 75 | 47,506,038 | 11,232,234.72 |
| UPDC | 1.10 | 1.10 | 1.04 | 1.03 | 1.03 | -0.07 | -6.36 | 1.04 | 25 | 889,012 | 921,183.36 |
| UPDCREIT | 3.50 | 3.50 | 3.60 | 3.60 | 3.60 | 0.10 | 2.86 | 3.57 | 14 | 193,726 | 690,689.90 |
| UPL | 2.76 | 2.76 | 2.76 | 0.00 | 2.49 | 25 | 272,600 | 679,263.40 | |||
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 50 | 11,323,891 | 3,056,950.57 |
| VITAFOAM | 20.55 | 20.55 | 20.55 | 0.00 | 19.52 | 39 | 373,658 | 7,294,540.35 | |||
| WAPCO | 26.90 | 26.90 | 26.80 | 26.60 | 26.60 | -0.30 | -1.12 | 26.60 | 264 | 4,825,021 | 128,359,509.25 |
| WAPIC | 0.62 | 0.62 | 0.62 | 0.60 | 0.60 | -0.02 | -3.23 | 0.61 | 57 | 4,369,525 | 2,656,756.94 |
| WEMABANK | 4.50 | 4.50 | 4.65 | 4.20 | 4.50 | 0.00 | 0.00 | 4.49 | 119 | 6,406,536 | 28,746,506.41 |
| ZENITHBANK | 34.00 | 34.00 | 33.90 | 33.35 | 33.90 | -0.10 | -0.29 | 33.51 | 384 | 7,622,356 | 255,387,397.80 |
| TOTAL TRANSACTION (115) | 9,778 | 673,163,129 | 6,474,182,227.30 |
