| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 4 | 12,915.00 | 19,760.32 | |||
| ABCTRANS | 0.88 | 0.88 | 0.95 | 0.95 | 0.95 | 0.07 | 7.95 | 0.95 | 34 | 569,549.00 | 541,185.76 |
| ACADEMY | 2.06 | 2.06 | 2.10 | 2.10 | 2.10 | 0.04 | 1.94 | 2.10 | 7 | 322,481.00 | 676,316.14 |
| ACCESSCORP | 16.60 | 16.60 | 17.40 | 16.70 | 17.20 | 0.60 | 3.61 | 17.03 | 424 | 34,545,018.00 | 588,163,505.00 |
| AFRIPRUD | 6.00 | 6.00 | 6.25 | 6.05 | 6.05 | 0.05 | 0.83 | 6.16 | 52 | 912,003.00 | 5,620,497.05 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.66 | 0.67 | 0.00 | 0.00 | 0.67 | 56 | 7,681,950.00 | 5,180,278.20 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1197.81 | 30 | 3,048.00 | 3,650,922.50 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.31 | 10 | 45,032.00 | 509,356.35 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 41.63 | 3 | 400.00 | 16,653.80 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.57 | 69 | 54,131.00 | 4,740,153.85 | |||
| BUAFOODS | 180.00 | 180.00 | 180.00 | 0.00 | 178.97 | 57 | 15,956.00 | 2,855,585.60 | |||
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.87 | 36 | 179,814.00 | 2,494,263.80 | |||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 20.17 | 7 | 40,877.00 | 824,628.50 | |||
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 3.00 | 2 | 5,354.00 | 16,062.00 | |||
| CAVERTON | 1.30 | 1.30 | 1.34 | 1.30 | 1.30 | 0.00 | 0.00 | 1.32 | 9 | 353,630.00 | 466,033.01 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 3.30 | 3.30 | -0.20 | -5.71 | 3.39 | 18 | 518,895.00 | 1,758,999.00 |
| CHAMS | 0.96 | 0.96 | 1.05 | 0.99 | 1.05 | 0.09 | 9.38 | 1.04 | 60 | 11,718,827.00 | 12,166,365.97 |
| CHIPLC | 1.17 | 1.17 | 1.15 | 1.06 | 1.15 | -0.02 | -1.71 | 1.10 | 49 | 9,963,565.00 | 10,910,271.09 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.94 | 26 | 40,466.00 | 3,639,321.35 | |||
| CORNERST | 1.40 | 1.40 | 1.40 | 0.00 | 1.28 | 6 | 84,945.00 | 108,928.18 | |||
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 7 | 101,088.00 | 65,762.64 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.96 | 27 | 404,380.00 | 3,220,827.35 | |||
| CUTIX | 2.25 | 2.25 | 2.45 | 2.30 | 2.30 | 0.05 | 2.22 | 2.36 | 51 | 1,967,716.00 | 4,637,780.43 |
| CWG | 3.65 | 3.65 | 4.01 | 3.30 | 4.01 | 0.36 | 9.86 | 3.33 | 55 | 16,960,402.00 | 56,457,564.44 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 8 | 195,236.00 | 48,809.00 | |||
| DANGCEM | 360.00 | 360.00 | 380.00 | 324.00 | 369.80 | 9.80 | 2.72 | 352.13 | 228 | 4,399,805.00 | 1,549,297,866.30 |
| DANGSUGAR | 55.00 | 55.00 | 60.50 | 58.00 | 60.50 | 5.50 | 10.00 | 60.15 | 458 | 9,014,566.00 | 542,261,257.95 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 5 | 146,361.00 | 40,921.08 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.18 | 13 | 74,701.00 | 237,728.57 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 18.95 | 1 | 1.00 | 18.95 | |||
| ETERNA | 16.00 | 16.00 | 16.30 | 16.30 | 16.30 | 0.30 | 1.88 | 16.06 | 52 | 1,083,800.00 | 17,407,683.10 |
| ETI | 15.00 | 15.00 | 15.00 | 0.00 | 15.29 | 25 | 87,335.00 | 1,334,985.05 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.48 | 7 | 5,637.00 | 53,424.49 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 1 | 500.00 | 1,760.00 | |||
| FBNH | 16.80 | 16.80 | 18.40 | 17.30 | 18.40 | 1.60 | 9.52 | 17.80 | 213 | 5,309,202.00 | 94,513,071.40 |
| FCMB | 5.65 | 5.65 | 6.05 | 5.75 | 6.00 | 0.35 | 6.19 | 6.00 | 154 | 12,144,648.00 | 72,809,259.92 |
| FIDELITYBK | 7.05 | 7.50 | 7.75 | 7.50 | 7.75 | 0.70 | 9.93 | 7.70 | 461 | 58,332,590.00 | 449,245,523.00 |
| FIDSON | 16.29 | 16.29 | 16.29 | 0.00 | 14.96 | 37 | 438,216.00 | 6,555,509.38 | |||
| FLOURMILL | 32.60 | 32.60 | 32.60 | 32.15 | 32.60 | 0.00 | 0.00 | 32.36 | 97 | 1,877,542.00 | 60,751,335.20 |
| FTNCOCOA | 2.15 | 2.15 | 2.22 | 2.20 | 2.20 | 0.05 | 2.33 | 2.20 | 43 | 1,515,870.00 | 3,327,375.14 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 311.40 | 20 | 3,472.00 | 1,081,167.50 | |||
| GLAXOSMITH | 13.90 | 13.90 | 13.00 | 12.55 | 13.00 | -0.90 | -6.47 | 12.60 | 78 | 2,172,854.00 | 27,385,899.50 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 1 | 1.00 | 3.43 | |||
| GTCO | 36.70 | 36.70 | 38.00 | 36.50 | 38.00 | 1.30 | 3.54 | 36.79 | 207 | 8,215,029.00 | 302,210,431.15 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.28 | 15 | 1,234,010.00 | 347,862.90 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 65.54 | 45 | 31,609.00 | 2,071,795.55 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.35 | 3.20 | 3.20 | -0.20 | -5.88 | 3.27 | 54 | 1,334,117.00 | 4,366,942.52 |
| IKEJAHOTEL | 2.84 | 2.84 | 3.12 | 3.00 | 3.00 | 0.16 | 5.63 | 3.05 | 25 | 1,101,397.00 | 3,355,448.39 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.80 | 5 | 63,332.00 | 557,363.50 | |||
| INTBREW | 4.30 | 4.30 | 4.60 | 4.60 | 4.60 | 0.30 | 6.98 | 4.59 | 22 | 1,048,415.00 | 4,817,208.80 |
| JAIZBANK | 1.50 | 1.50 | 1.65 | 1.45 | 1.53 | 0.03 | 2.00 | 1.52 | 168 | 21,214,588.00 | 32,327,842.89 |
| JAPAULGOLD | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22 | 0.89 | 89 | 9,899,665.00 | 8,821,649.10 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.52 | 29 | 76,990.00 | 2,272,711.10 | |||
| JOHNHOLT | 1.31 | 1.31 | 1.31 | 0.00 | 1.37 | 9 | 166,395.00 | 227,896.84 | |||
| LASACO | 1.80 | 1.80 | 1.98 | 1.89 | 1.98 | 0.18 | 10.00 | 1.95 | 70 | 5,839,626.00 | 11,369,110.88 |
| LEARNAFRCA | 3.65 | 3.65 | 3.65 | 0.00 | 3.93 | 18 | 114,965.00 | 452,066.04 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.89 | 9 | 354,054.00 | 316,781.25 |
| LIVESTOCK | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.02 | -1.11 | 1.79 | 22 | 678,464.00 | 1,213,345.32 |
| MANSARD | 3.65 | 3.65 | 3.85 | 3.80 | 3.85 | 0.20 | 5.48 | 3.83 | 61 | 2,751,212.00 | 10,524,501.80 |
| MAYBAKER | 5.10 | 5.10 | 5.50 | 4.85 | 4.85 | -0.25 | -4.90 | 5.09 | 48 | 1,131,685.00 | 5,765,365.83 |
| MBENEFIT | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.46 | 26 | 388,359.00 | 179,623.40 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.52 | 1 | 5,000.00 | 12,600.00 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.99 | 1 | 1.00 | 2.99 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.77 | 21 | 26,129.00 | 2,580,731.05 | |||
| MTNN | 274.50 | 274.50 | 274.40 | 274.40 | 274.40 | -0.10 | -0.04 | 274.28 | 285 | 661,365.00 | 181,399,536.70 |
| MULTIVERSE | 2.70 | 2.70 | 2.70 | 0.00 | 2.94 | 13 | 96,533.00 | 283,763.68 | |||
| NAHCO | 23.60 | 23.60 | 25.95 | 23.95 | 25.95 | 2.35 | 9.96 | 24.97 | 188 | 4,166,936.00 | 104,064,072.55 |
| NASCON | 50.55 | 50.55 | 55.60 | 54.50 | 55.60 | 5.05 | 9.99 | 55.23 | 204 | 6,574,738.00 | 363,147,253.45 |
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.54 | 75 | 1,021,741.00 | 39,377,245.20 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 2 | 201.00 | 717.57 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.67 | 23 | 123,747.00 | 206,661.79 | |||
| NEM | 5.12 | 5.12 | 5.31 | 5.10 | 5.31 | 0.19 | 3.71 | 5.19 | 15 | 482,133.00 | 2,502,778.57 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1095.75 | 39 | 6,621.00 | 7,254,934.00 | |||
| NGXGROUP | 26.40 | 26.40 | 26.40 | 0.00 | 24.40 | 23 | 433,853.00 | 10,587,849.70 | |||
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 11.57 | 7 | 4,693.00 | 54,282.25 | |||
| NPFMCRFBK | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.05 | -2.69 | 1.82 | 10 | 655,000.00 | 1,189,450.00 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.27 | 7 | 304,001.00 | 83,280.30 | |||
| OANDO | 5.60 | 5.60 | 5.55 | 5.50 | 5.55 | -0.05 | -0.89 | 5.55 | 63 | 1,508,600.00 | 8,370,424.20 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 238.30 | 37 | 59,208.00 | 14,108,990.60 | |||
| OMATEK | 0.42 | 0.42 | 0.46 | 0.42 | 0.46 | 0.04 | 9.52 | 0.46 | 87 | 20,952,657.00 | 9,555,297.23 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 203.45 | 39 | 59,854.00 | 12,177,087.80 | |||
| PRESTIGE | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 0.42 | 7 | 742,551.00 | 313,695.55 |
| PZ | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 17.60 | 85 | 1,398,576.00 | 24,612,470.00 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 2.87 | 15 | 72,050.00 | 206,903.36 | |||
| REGALINS | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 1 | 1,942,720.00 | 738,233.60 |
| RTBRISCOE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 15 | 3,781,131.00 | 1,700,458.97 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.30 | 5 | 11,443.00 | 14,876.10 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1694.99 | 36 | 19,752.00 | 33,479,504.00 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 97.81 | 12 | 13,623.00 | 1,332,409.90 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 27.31 | 7 | 401.00 | 10,951.70 | |||
| SOVRENINS | 0.43 | 0.43 | 0.44 | 0.41 | 0.44 | 0.01 | 2.33 | 0.43 | 4 | 702,885.00 | 303,280.55 |
| STANBIC | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.00 | -1.54 | 64.02 | 47 | 1,138,870.00 | 72,912,498.00 |
| STERLINGNG | 3.34 | 3.34 | 3.53 | 3.25 | 3.52 | 0.18 | 5.39 | 3.39 | 188 | 31,434,004.00 | 106,536,032.13 |
| SUNUASSUR | 0.86 | 0.86 | 0.88 | 0.88 | 0.88 | 0.02 | 2.33 | 0.88 | 7 | 148,201.00 | 130,199.90 |
| TANTALIZER | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 40 | 2,922,606.00 | 962,959.54 |
| THOMASWY | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 0.00 | 2.17 | 8 | 1,210,930.00 | 2,632,487.53 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 358.88 | 34 | 24,614.00 | 8,833,406.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 3 | 2,002.00 | 5,126.24 | |||
| TRANSCOHOT | 39.99 | 39.99 | 41.50 | 41.50 | 41.50 | 1.51 | 3.78 | 39.97 | 25 | 319,943.00 | 12,788,880.72 |
| TRANSCORP | 6.07 | 6.07 | 6.67 | 6.21 | 6.67 | 0.60 | 9.88 | 6.50 | 636 | 83,312,484.00 | 541,814,954.82 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 2 | 64,450.00 | 67,672.50 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.64 | 1 | 1.00 | 2.64 | |||
| UACN | 10.60 | 10.60 | 10.60 | 10.50 | 10.60 | 0.00 | 0.00 | 10.60 | 38 | 5,110,221.00 | 54,155,469.20 |
| UBA | 14.00 | 14.00 | 14.95 | 14.00 | 14.90 | 0.90 | 6.43 | 14.57 | 316 | 17,263,093.00 | 251,543,431.90 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.85 | 29 | 356,723.00 | 2,444,078.75 | |||
| UCAP | 14.80 | 14.80 | 15.00 | 15.00 | 15.00 | 0.20 | 1.35 | 14.98 | 105 | 2,102,342.00 | 31,491,001.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 2 | 101.00 | 3,696.50 | |||
| UNILEVER | 13.35 | 13.35 | 13.50 | 13.35 | 13.50 | 0.15 | 1.12 | 13.43 | 95 | 8,851,268.00 | 118,872,201.95 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 1 | 1.00 | 8.90 | |||
| UNITYBNK | 1.22 | 1.22 | 1.27 | 1.22 | 1.22 | 0.00 | 0.00 | 1.24 | 51 | 12,891,705.00 | 15,928,556.69 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 15 | 1,339,161.00 | 288,815.42 |
| UPDC | 1.22 | 1.22 | 1.25 | 1.20 | 1.25 | 0.03 | 2.46 | 1.23 | 18 | 858,424.00 | 1,058,892.80 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.65 | 28 | 539,337.00 | 1,967,991.55 |
| UPL | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.00 | 0.00 | 2.56 | 9 | 115,407.00 | 295,407.16 |
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 28 | 9,098,954.00 | 2,400,327.08 |
| VITAFOAM | 24.00 | 24.00 | 24.80 | 24.00 | 24.80 | 0.80 | 3.33 | 24.76 | 48 | 8,243,728.00 | 204,082,451.10 |
| WAPCO | 29.05 | 29.05 | 29.75 | 29.70 | 29.75 | 0.70 | 2.41 | 29.53 | 93 | 1,353,923.00 | 39,983,275.60 |
| WAPIC | 0.62 | 0.62 | 0.64 | 0.60 | 0.60 | -0.02 | -3.23 | 0.62 | 30 | 2,657,007.00 | 1,635,079.52 |
| WEMABANK | 4.90 | 4.90 | 5.28 | 4.90 | 5.28 | 0.38 | 7.76 | 5.21 | 66 | 6,890,197.00 | 35,876,059.50 |
| ZENITHBANK | 32.90 | 32.90 | 34.40 | 33.00 | 34.40 | 1.50 | 4.56 | 33.44 | 376 | 19,740,554.00 | 660,218,481.25 |
| TOTAL TRANSACTION (120) | 7,589 | 502,767,085 | 6,914,891,759.50 |
