| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.46 | 1.46 | 1.59 | 1.59 | 1.59 | 0.13 | 8.90 | 1.59 | 6 | 143,954 | 228,631.58 |
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.52 | 4 | 22,750 | 11,819.50 | |||
| ACADEMY | 2.35 | 2.35 | 2.35 | 0.00 | 2.17 | 14 | 127,859 | 277,314.10 | |||
| ACCESSCORP | 17.50 | 17.50 | 17.50 | 17.35 | 17.45 | -0.05 | -0.29 | 17.46 | 248 | 6,024,679 | 105,164,641.80 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.23 | 44 | 211,863 | 1,320,710.15 | |||
| AIICO | 0.66 | 0.66 | 0.70 | 0.66 | 0.70 | 0.04 | 6.06 | 0.69 | 41 | 1,107,156 | 760,567.57 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1211.43 | 23 | 2,092 | 2,534,320.60 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.13 | 3 | 13,750 | 15,537.50 | |||
| BERGER | 11.00 | 11.00 | 11.20 | 11.20 | 11.20 | 0.20 | 1.82 | 11.19 | 17 | 133,534 | 1,493,592.25 |
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 39.03 | 3 | 415 | 16,195.75 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.42 | 35 | 41,564 | 3,716,824.90 | |||
| BUAFOODS | 134.00 | 134.00 | 134.00 | 0.00 | 125.82 | 24 | 7,098 | 893,058.50 | |||
| CADBURY | 13.70 | 13.70 | 13.70 | 0.00 | 13.76 | 40 | 120,170 | 1,653,050.90 | |||
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.36 | 23 | 123,146 | 2,507,158.65 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 1,500 | 4,125.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.32 | 1.32 | 1.32 | 0.03 | 2.33 | 1.32 | 16 | 217,288 | 287,883.82 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.39 | 9 | 59,521 | 202,041.36 | |||
| CHAMS | 1.04 | 1.04 | 1.00 | 0.96 | 0.99 | -0.05 | -4.81 | 0.97 | 46 | 9,387,122 | 9,067,034.93 |
| CHIPLC | 1.01 | 1.01 | 1.00 | 0.91 | 0.98 | -0.03 | -2.97 | 0.94 | 34 | 6,102,129 | 5,711,581.82 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 100.11 | 24 | 10,783 | 1,079,485.00 | |||
| CORNERST | 0.94 | 0.94 | 0.99 | 0.97 | 0.99 | 0.05 | 5.32 | 1.00 | 18 | 1,503,201 | 1,498,150.61 |
| COURTVILLE | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.02 | -3.23 | 0.60 | 11 | 151,180 | 90,949.18 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.65 | 37 | 344,860 | 2,639,350.40 | |||
| CUTIX | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 | -0.40 | 2.46 | 37 | 934,931 | 2,298,330.96 |
| CWG | 2.66 | 2.66 | 2.75 | 2.52 | 2.75 | 0.09 | 3.38 | 2.62 | 18 | 800,105 | 2,099,504.27 |
| DAARCOMM | 0.31 | 0.31 | 0.31 | 0.00 | 0.28 | 4 | 45,049 | 12,613.72 | |||
| DANGCEM | 352.00 | 352.00 | 320.00 | 320.00 | 320.00 | -32.00 | -9.09 | 320.31 | 73 | 174,229 | 55,806,505.30 |
| DANGSUGAR | 34.70 | 34.70 | 34.70 | 0.00 | 32.66 | 210 | 1,999,962 | 65,309,811.20 | |||
| DEAPCAP | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 1 | 25,000 | 7,500.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.77 | 5 | 3,571 | 13,463.12 | |||
| ENAMELWA | 19.50 | 19.50 | 19.50 | 0.00 | 17.66 | 20 | 35,049 | 619,086.55 | |||
| ETERNA | 20.55 | 20.55 | 20.00 | 19.00 | 19.70 | -0.85 | -4.14 | 19.43 | 192 | 3,622,002 | 70,357,521.55 |
| ETI | 15.00 | 15.00 | 15.75 | 15.50 | 15.50 | 0.50 | 3.33 | 15.49 | 43 | 5,546,334 | 85,921,425.85 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.32 | 2 | 2,525 | 23,530.00 | |||
| FBNH | 17.90 | 17.90 | 17.90 | 17.70 | 17.70 | -0.20 | -1.12 | 17.86 | 182 | 1,759,752 | 31,430,394.30 |
| FCMB | 6.18 | 6.18 | 6.29 | 6.08 | 6.18 | 0.00 | 0.00 | 6.16 | 167 | 6,041,919 | 37,215,447.40 |
| FIDELITYBK | 7.90 | 7.90 | 7.95 | 7.55 | 7.60 | -0.30 | -3.80 | 7.64 | 168 | 21,124,117 | 161,326,931.35 |
| FIDSON | 14.47 | 14.47 | 14.35 | 13.65 | 14.35 | -0.12 | -0.83 | 14.12 | 36 | 464,596 | 6,561,689.00 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.61 | 75 | 485,134 | 14,362,866.20 | |||
| FTNCOCOA | 2.30 | 2.30 | 2.49 | 2.27 | 2.30 | 0.00 | 0.00 | 2.34 | 35 | 2,998,046 | 7,004,043.37 |
| GEREGU | 323.00 | 323.00 | 339.50 | 339.50 | 339.50 | 16.50 | 5.11 | 335.26 | 48 | 381,850 | 128,020,334.80 |
| GLAXOSMITH | 10.70 | 10.70 | 10.70 | 9.85 | 9.85 | -0.85 | -7.94 | 10.19 | 294 | 7,037,261 | 71,715,432.70 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 200 | 690.00 | |||
| GTCO | 37.50 | 37.50 | 37.50 | 37.20 | 37.50 | 0.00 | 0.00 | 37.52 | 294 | 3,909,258 | 146,669,927.40 |
| GUINEAINS | 0.30 | 0.33 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 47 | 9,197,174 | 3,035,067.42 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 66.25 | 95 | 392,611 | 26,010,542.30 | |||
| HONYFLOUR | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00 | 3.14 | 30 | 533,573 | 1,676,434.47 |
| IKEJAHOTEL | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00 | 0.00 | 2.64 | 23 | 394,500 | 1,039,661.13 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.30 | 6 | 25,005 | 207,641.50 | |||
| INTBREW | 4.70 | 4.70 | 4.60 | 4.50 | 4.60 | -0.10 | -2.13 | 4.55 | 37 | 737,600 | 3,356,012.60 |
| JAIZBANK | 1.90 | 1.90 | 1.89 | 1.80 | 1.80 | -0.10 | -5.26 | 1.85 | 57 | 1,322,466 | 2,441,785.31 |
| JAPAULGOLD | 0.97 | 0.97 | 0.98 | 0.94 | 0.98 | 0.01 | 1.03 | 0.96 | 62 | 2,888,520 | 2,759,368.85 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.52 | 14 | 29,235 | 862,997.70 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.22 | 1.20 | 1.20 | -0.13 | -9.77 | 1.23 | 9 | 263,650 | 323,292.50 |
| LASACO | 1.88 | 1.88 | 1.88 | 0.00 | 1.91 | 40 | 646,649 | 1,235,628.70 | |||
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.33 | 9 | 12,494 | 54,071.15 | |||
| LINKASSURE | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.02 | -2.50 | 0.78 | 10 | 445,050 | 347,400.00 |
| LIVESTOCK | 1.87 | 1.87 | 1.91 | 1.90 | 1.90 | 0.03 | 1.60 | 1.90 | 24 | 1,166,104 | 2,219,933.95 |
| MANSARD | 4.00 | 4.00 | 4.00 | 3.95 | 4.00 | 0.00 | 0.00 | 3.99 | 56 | 1,067,490 | 4,263,241.29 |
| MAYBAKER | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -0.30 | -5.17 | 5.52 | 38 | 574,364 | 3,168,224.42 |
| MBENEFIT | 0.48 | 0.48 | 0.51 | 0.51 | 0.51 | 0.03 | 6.25 | 0.50 | 14 | 294,133 | 148,311.20 |
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.87 | 6 | 17,191 | 49,395.19 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.58 | 18 | 26,064 | 2,595,410.20 | |||
| MTNN | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -4.00 | -1.43 | 276.93 | 342 | 1,690,525 | 468,154,941.70 |
| MULTIVERSE | 3.50 | 3.50 | 3.15 | 3.15 | 3.15 | -0.35 | -10.00 | 3.15 | 15 | 141,522 | 445,819.30 |
| NAHCO | 17.65 | 17.65 | 17.85 | 17.25 | 17.85 | 0.20 | 1.13 | 17.46 | 68 | 1,566,448 | 27,355,083.10 |
| NASCON | 41.00 | 41.00 | 36.90 | 36.90 | 36.90 | -4.10 | -10.00 | 36.90 | 24 | 456,476 | 16,844,564.40 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 40.22 | 99 | 447,722 | 18,008,556.90 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 2 | 30,000 | 107,700.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.58 | 1.51 | 1.56 | 0.00 | 0.00 | 1.54 | 55 | 3,780,569 | 5,819,205.80 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.55 | 9 | 128,616 | 713,711.56 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1063.23 | 65 | 11,364 | 12,082,553.50 | |||
| NGXGROUP | 24.40 | 24.40 | 24.40 | 0.00 | 24.56 | 25 | 109,184 | 2,681,699.25 | |||
| NNFM | 12.30 | 12.30 | 12.30 | 0.00 | 11.67 | 37 | 409,603 | 4,778,590.40 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.89 | 5 | 61,950 | 117,295.00 | |||
| NSLTECH | 0.27 | 0.27 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00 | 0.28 | 8 | 1,212,605 | 333,587.35 |
| OANDO | 5.40 | 5.40 | 5.60 | 5.48 | 5.60 | 0.20 | 3.70 | 5.52 | 80 | 2,752,796 | 15,191,568.80 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 238.62 | 50 | 329,991 | 78,742,870.10 | |||
| OMATEK | 0.30 | 0.30 | 0.33 | 0.27 | 0.33 | 0.03 | 10.00 | 0.31 | 36 | 9,256,405 | 2,851,503.20 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 206.08 | 48 | 190,984 | 39,357,293.20 | |||
| PRESTIGE | 0.49 | 0.49 | 0.51 | 0.51 | 0.51 | 0.02 | 4.08 | 0.50 | 7 | 211,225 | 105,607.35 |
| PZ | 18.00 | 18.00 | 18.00 | 0.00 | 17.03 | 30 | 107,868 | 1,836,916.70 | |||
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.55 | 8 | 155,919 | 554,192.81 | |||
| REGALINS | 0.44 | 0.44 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55 | 0.41 | 14 | 2,471,050 | 1,008,693.80 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 19 | 253,233 | 118,649.04 | |||
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.12 | 1 | 575 | 644.00 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1530.97 | 22 | 2,042 | 3,126,236.80 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 26.87 | 2 | 450 | 12,090.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.52 | 0.47 | 0.47 | -0.01 | -2.08 | 0.48 | 17 | 2,196,199 | 1,048,676.51 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 63.98 | 28 | 90,148 | 5,767,550.20 | |||
| STERLINGNG | 3.51 | 3.51 | 3.50 | 3.44 | 3.44 | -0.07 | -1.99 | 3.48 | 91 | 32,673,904 | 113,802,050.86 |
| SUNUASSUR | 1.02 | 1.02 | 1.02 | 0.00 | 1.12 | 8 | 129,932 | 145,523.84 | |||
| TANTALIZER | 0.33 | 0.33 | 0.36 | 0.30 | 0.36 | 0.03 | 9.09 | 0.32 | 6 | 997,942 | 320,620.86 |
| THOMASWY | 1.18 | 1.18 | 1.18 | 0.00 | 1.08 | 2 | 6,252 | 6,745.08 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.98 | 35 | 12,263 | 4,255,034.00 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 33.60 | 29 | 206,450 | 6,936,187.50 | |||
| TRANSCORP | 3.63 | 3.63 | 3.73 | 3.64 | 3.65 | 0.02 | 0.55 | 3.68 | 194 | 9,773,456 | 35,953,112.11 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 4 | 133,999 | 290,777.83 | |||
| UACN | 11.00 | 11.00 | 11.00 | 0.00 | 10.86 | 35 | 432,909 | 4,700,552.15 | |||
| UBA | 14.50 | 14.50 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 14.38 | 251 | 12,278,519 | 176,557,850.30 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.97 | 30 | 430,427 | 2,998,662.55 |
| UCAP | 14.50 | 14.50 | 15.00 | 14.70 | 15.00 | 0.50 | 3.45 | 14.82 | 157 | 6,616,339 | 98,054,557.15 |
| UNILEVER | 16.20 | 16.20 | 16.20 | 0.00 | 15.69 | 18 | 217,230 | 3,408,765.25 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 100 | 810.00 | |||
| UNITYBNK | 1.40 | 1.40 | 1.38 | 1.35 | 1.38 | -0.02 | -1.43 | 1.37 | 35 | 2,326,886 | 3,189,915.04 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.24 | 31 | 15,915,190 | 3,763,918.80 |
| UPDC | 1.07 | 1.07 | 1.12 | 1.12 | 1.12 | 0.05 | 4.67 | 1.09 | 13 | 335,922 | 365,219.64 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.69 | 16 | 81,052 | 299,296.25 | |||
| UPL | 2.49 | 2.49 | 2.49 | 0.00 | 2.44 | 43 | 251,582 | 614,541.86 | |||
| VERITASKAP | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.27 | 33 | 6,998,813 | 1,902,143.01 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.39 | 23 | 219,528 | 4,477,062.90 | |||
| WAPCO | 27.70 | 27.70 | 28.00 | 27.80 | 28.00 | 0.30 | 1.08 | 27.99 | 176 | 5,070,481 | 141,914,382.35 |
| WAPIC | 0.63 | 0.63 | 0.66 | 0.61 | 0.61 | -0.02 | -3.17 | 0.63 | 29 | 1,524,125 | 954,629.56 |
| WEMABANK | 4.67 | 4.67 | 4.65 | 4.60 | 4.65 | -0.02 | -0.43 | 4.62 | 52 | 985,803 | 4,554,712.01 |
| ZENITHBANK | 35.00 | 35.00 | 35.00 | 34.65 | 35.00 | 0.00 | 0.00 | 34.86 | 316 | 6,119,522 | 213,342,178.05 |
| TOTAL TRANSACTION (115) | 5,965 | 235,086,472 | 2,613,720,544.51 |
