| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.71 | 5 | 19,800 | 33,864.00 | |||
| ACADEMY | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -0.12 | -5.66 | 2.01 | 14 | 220,339 | 443,114.08 |
| ACCESSCORP | 16.70 | 16.70 | 17.00 | 16.70 | 17.00 | 0.30 | 1.80 | 16.89 | 282 | 14,967,024 | 252,828,553.05 |
| AFRIPRUD | 5.90 | 5.90 | 5.90 | 0.00 | 6.22 | 22 | 36,204 | 225,222.25 | |||
| AIICO | 0.68 | 0.68 | 0.70 | 0.67 | 0.67 | -0.01 | -1.47 | 0.68 | 33 | 837,379 | 566,216.61 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1213.54 | 26 | 1,160 | 1,407,705.80 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 2,325 | 15,112.50 | |||
| BERGER | 11.50 | 11.50 | 11.00 | 10.50 | 11.00 | -0.50 | -4.35 | 11.02 | 38 | 903,254 | 9,953,989.60 |
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.50 | 2 | 5,070 | 205,335.00 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.93 | 37 | 38,927 | 3,384,050.10 | |||
| BUAFOODS | 139.90 | 139.90 | 139.90 | 0.00 | 130.46 | 25 | 16,173 | 2,109,892.70 | |||
| CADBURY | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -0.30 | -2.14 | 13.54 | 39 | 324,821 | 4,397,171.80 |
| CAP | 19.80 | 19.80 | 21.00 | 20.00 | 20.00 | 0.20 | 1.01 | 20.46 | 19 | 567,639 | 11,613,364.00 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 100 | 275.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.30 | 1.29 | 1.29 | 0.00 | 0.00 | 1.29 | 14 | 2,481,820 | 3,213,587.80 |
| CHAMPION | 3.40 | 3.40 | 3.12 | 3.12 | 3.12 | -0.28 | -8.24 | 3.18 | 12 | 490,188 | 1,558,438.00 |
| CHAMS | 0.99 | 0.99 | 1.00 | 0.99 | 1.00 | 0.01 | 1.01 | 0.99 | 20 | 1,649,741 | 1,634,398.95 |
| CHIPLC | 0.85 | 0.85 | 0.92 | 0.85 | 0.92 | 0.07 | 8.24 | 0.88 | 26 | 8,236,041 | 7,286,769.71 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.05 | 16 | 140,097 | 13,876,749.00 | |||
| CORNERST | 1.31 | 1.31 | 1.32 | 1.30 | 1.30 | -0.01 | -0.76 | 1.32 | 22 | 2,456,057 | 3,241,454.73 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 6 | 186,700 | 112,020.00 |
| CUSTODIAN | 7.75 | 7.75 | 8.30 | 7.60 | 7.60 | -0.15 | -1.94 | 7.79 | 46 | 4,937,753 | 38,445,242.25 |
| CUTIX | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -0.08 | -3.10 | 2.52 | 19 | 457,324 | 1,154,293.45 |
| CWG | 3.60 | 3.60 | 3.80 | 3.25 | 3.80 | 0.20 | 5.56 | 3.56 | 51 | 2,054,274 | 7,312,031.43 |
| DAARCOMM | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 4 | 54,366 | 15,766.14 | |||
| DANGCEM | 349.90 | 349.90 | 360.00 | 360.00 | 360.00 | 10.10 | 2.89 | 336.43 | 188 | 2,589,454 | 871,165,566.50 |
| DANGSUGAR | 35.50 | 35.50 | 35.50 | 33.00 | 35.00 | -0.50 | -1.41 | 34.12 | 205 | 10,526,621 | 359,151,446.95 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 3 | 6,850 | 1,918.00 | |||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.78 | 2 | 1,100 | 4,156.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 15.85 | 3 | 1,340 | 21,240.00 | |||
| ETERNA | 17.85 | 17.85 | 17.85 | 0.00 | 17.61 | 93 | 1,894,768 | 33,364,335.20 | |||
| ETI | 16.15 | 16.15 | 16.15 | 0.00 | 15.70 | 31 | 399,287 | 6,267,110.15 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.78 | 12 | 54,250 | 530,578.43 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 10,000 | 30,000.00 | |||
| FBNH | 18.65 | 18.65 | 19.50 | 18.00 | 18.80 | 0.15 | 0.80 | 19.37 | 444 | 242,846,642 | 4,703,275,525.40 |
| FCMB | 5.90 | 5.90 | 6.00 | 5.90 | 6.00 | 0.10 | 1.69 | 5.99 | 104 | 8,876,512 | 53,194,770.20 |
| FIDELITYBK | 7.50 | 7.50 | 7.50 | 7.40 | 7.40 | -0.10 | -1.33 | 7.42 | 156 | 15,095,468 | 111,989,911.85 |
| FIDSON | 15.29 | 15.29 | 15.29 | 0.00 | 14.96 | 49 | 897,177 | 13,420,400.62 | |||
| FLOURMILL | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.48 | 60 | 402,949 | 11,879,881.40 |
| FTNCOCOA | 2.24 | 2.24 | 2.36 | 2.02 | 2.06 | -0.18 | -8.04 | 2.05 | 139 | 18,775,885 | 38,534,544.64 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.47 | 14 | 36,876 | 11,338,279.90 | |||
| GLAXOSMITH | 10.00 | 10.00 | 10.00 | 9.70 | 9.70 | -0.30 | -3.00 | 9.89 | 30 | 3,020,409 | 29,876,286.75 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 2 | 600 | 2,064.00 | |||
| GTCO | 37.10 | 37.10 | 37.00 | 35.20 | 36.45 | -0.65 | -1.75 | 36.20 | 259 | 29,704,079 | 1,075,260,204.30 |
| GUINEAINS | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 | -9.38 | 0.29 | 37 | 2,780,353 | 808,996.77 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 63.00 | 78 | 386,939 | 24,378,184.45 | |||
| HONYFLOUR | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -0.15 | -4.48 | 3.21 | 23 | 436,960 | 1,404,642.90 |
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 2.85 | 11 | 117,221 | 334,538.60 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.31 | 8 | 4,804 | 39,912.00 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.62 | 38 | 343,336 | 1,587,926.70 | |||
| JAIZBANK | 1.75 | 1.75 | 1.70 | 1.67 | 1.67 | -0.08 | -4.57 | 1.68 | 70 | 5,370,256 | 9,014,460.26 |
| JAPAULGOLD | 0.96 | 0.96 | 0.94 | 0.93 | 0.93 | -0.03 | -3.13 | 0.94 | 77 | 3,780,844 | 3,537,047.51 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.07 | 14 | 53,796 | 1,563,697.10 | |||
| JOHNHOLT | 1.32 | 1.32 | 1.45 | 1.45 | 1.45 | 0.13 | 9.85 | 1.45 | 4 | 161,140 | 233,223.20 |
| LASACO | 1.92 | 1.92 | 1.85 | 1.77 | 1.77 | -0.15 | -7.81 | 1.80 | 23 | 1,177,580 | 2,121,229.85 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.13 | 6 | 13,817 | 57,065.47 | |||
| LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 7 | 263,200 | 258,201.00 |
| LIVESTOCK | 1.87 | 1.87 | 1.80 | 1.76 | 1.76 | -0.11 | -5.88 | 1.77 | 34 | 3,007,295 | 5,330,995.24 |
| MANSARD | 3.90 | 3.90 | 3.90 | 3.51 | 3.65 | -0.25 | -6.41 | 3.73 | 92 | 5,443,349 | 20,310,117.34 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.08 | 20 | 188,569 | 957,660.89 | |||
| MBENEFIT | 0.46 | 0.46 | 0.45 | 0.43 | 0.44 | -0.02 | -4.35 | 0.44 | 22 | 3,218,750 | 1,412,657.50 |
| MEYER | 2.66 | 2.66 | 2.66 | 0.00 | 2.65 | 6 | 214,012 | 566,303.24 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 6 | 3,068 | 302,354.80 | |||
| MTNN | 274.40 | 274.40 | 275.00 | 273.00 | 275.00 | 0.60 | 0.22 | 273.99 | 248 | 1,076,075 | 294,830,331.40 |
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 2.80 | 17 | 80,150 | 224,217.75 | |||
| NAHCO | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00 | 18.19 | 57 | 1,412,805 | 25,692,321.10 |
| NASCON | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 35.39 | 25 | 322,281 | 11,406,762.85 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 38.84 | 56 | 111,419 | 4,327,685.75 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 2 | 82,935 | 296,077.95 | |||
| NEIMETH | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 18 | 554,376 | 837,801.26 |
| NEM | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 4 | 111,175 | 600,411.00 |
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1155.87 | 62 | 41,109 | 47,516,563.20 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 23.69 | 27 | 106,452 | 2,521,457.45 | |||
| NNFM | 12.30 | 12.30 | 12.40 | 12.40 | 12.40 | 0.10 | 0.81 | 12.40 | 2 | 101,000 | 1,252,800.00 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 50 | 3,125.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.88 | 6 | 109,570 | 205,814.40 | |||
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.30 | 3 | 99,000 | 29,880.00 | |||
| OANDO | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.20 | -3.57 | 5.43 | 71 | 1,355,886 | 7,368,316.10 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 241.11 | 26 | 29,125 | 7,022,326.00 | |||
| OMATEK | 0.33 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 24 | 2,576,673 | 857,546.77 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 209.11 | 33 | 253,492 | 53,007,028.40 | |||
| PRESTIGE | 0.52 | 0.52 | 0.55 | 0.54 | 0.54 | 0.02 | 3.85 | 0.55 | 12 | 2,045,291 | 1,115,755.02 |
| PZ | 17.00 | 17.00 | 17.45 | 17.45 | 17.45 | 0.45 | 2.65 | 17.46 | 39 | 303,677 | 5,301,313.30 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 17 | 75,471 | 264,371.68 | |||
| REGALINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 1 | 61,500 | 23,370.00 | |||
| RTBRISCOE | 0.45 | 0.45 | 0.44 | 0.41 | 0.43 | -0.02 | -4.44 | 0.42 | 44 | 8,288,384 | 3,495,411.58 |
| SCOA | 1.17 | 1.17 | 1.17 | 0.00 | 1.19 | 5 | 10,432 | 12,411.09 | |||
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 1533.39 | 29 | 1,801 | 2,761,639.20 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.80 | 12 | 22,650 | 1,898,070.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.69 | 11 | 4,991 | 128,219.50 | |||
| SOVRENINS | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | -2.08 | 0.47 | 10 | 215,990 | 101,275.20 |
| STANBIC | 63.40 | 63.40 | 63.40 | 0.00 | 62.28 | 27 | 36,527 | 2,274,955.85 | |||
| STERLINGNG | 3.64 | 3.64 | 3.60 | 3.57 | 3.60 | -0.04 | -1.10 | 3.58 | 60 | 1,097,369 | 3,931,216.51 |
| SUNUASSUR | 0.80 | 0.80 | 0.88 | 0.72 | 0.82 | 0.02 | 2.50 | 0.77 | 46 | 5,582,243 | 4,275,094.66 |
| TANTALIZER | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.04 | -9.09 | 0.42 | 14 | 595,359 | 247,942.12 |
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.40 | 1 | 991 | 1,387.40 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 348.77 | 23 | 18,750 | 6,539,370.30 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 1,000 | 2,560.00 | |||
| TRANSCOHOT | 36.70 | 36.70 | 36.70 | 0.00 | 33.08 | 20 | 119,350 | 3,948,364.93 | |||
| TRANSCORP | 4.01 | 4.04 | 4.30 | 4.04 | 4.16 | 0.15 | 3.74 | 4.16 | 451 | 49,532,766 | 205,996,178.74 |
| TRANSEXPR | 0.87 | 0.87 | 0.88 | 0.88 | 0.88 | 0.01 | 1.15 | 0.88 | 1 | 110,000 | 96,800.00 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.33 | 7 | 79,350 | 184,508.15 | |||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 10.41 | 25 | 310,538 | 3,232,291.30 | |||
| UBA | 13.95 | 14.00 | 14.25 | 13.90 | 13.90 | -0.05 | -0.36 | 13.98 | 310 | 26,533,245 | 370,842,359.40 |
| UBN | 6.90 | 6.90 | 6.90 | 0.00 | 6.64 | 24 | 43,878 | 291,186.40 | |||
| UCAP | 14.50 | 14.50 | 14.35 | 14.30 | 14.30 | -0.20 | -1.38 | 14.32 | 156 | 3,056,392 | 43,763,230.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 30 | 1,098.00 | |||
| UNILEVER | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 14.46 | 50 | 1,824,197 | 26,374,748.85 |
| UNITYBNK | 1.29 | 1.29 | 1.29 | 0.00 | 1.31 | 19 | 360,142 | 471,134.50 | |||
| UNIVINSURE | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70 | 0.22 | 17 | 2,007,567 | 447,352.76 |
| UPDC | 1.06 | 1.06 | 1.06 | 1.02 | 1.02 | -0.04 | -3.77 | 1.05 | 16 | 596,573 | 623,669.66 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 47 | 2,208,192 | 8,059,202.75 |
| UPL | 2.25 | 2.25 | 2.40 | 2.27 | 2.40 | 0.15 | 6.67 | 2.31 | 17 | 435,000 | 1,006,288.00 |
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 10 | 1,407,701 | 368,167.29 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.24 | 28 | 197,309 | 4,190,806.70 | |||
| WAPCO | 27.30 | 27.30 | 27.40 | 27.25 | 27.30 | 0.00 | 0.00 | 27.29 | 162 | 5,943,436 | 162,222,472.35 |
| WAPIC | 0.65 | 0.65 | 0.63 | 0.61 | 0.61 | -0.04 | -6.15 | 0.62 | 31 | 1,388,758 | 860,054.71 |
| WEMABANK | 5.00 | 5.00 | 5.00 | 4.95 | 5.00 | 0.00 | 0.00 | 4.97 | 58 | 2,496,911 | 12,403,612.45 |
| ZENITHBANK | 34.00 | 34.00 | 34.00 | 33.95 | 34.00 | 0.00 | 0.00 | 33.99 | 247 | 8,835,736 | 300,334,739.70 |
| TOTAL TRANSACTION (119) | 5,882 | 537,463,202 | 9,394,655,149 |
