| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 3 | 40,233.00 | 61,595.93 | |||
| ABCTRANS | 0.95 | 0.95 | 1.04 | 0.95 | 1.04 | 0.09 | 9.47 | 1.00 | 40 | 1,199,715.00 | 1,202,449.79 |
| ACADEMY | 2.10 | 2.10 | 2.16 | 2.10 | 2.15 | 0.05 | 2.38 | 2.15 | 14 | 884,241.00 | 1,897,269.75 |
| ACCESSCORP | 17.20 | 18.50 | 18.80 | 17.65 | 17.65 | 0.45 | 2.62 | 18.01 | 697 | 50,598,064.00 | 911,295,739.25 |
| AFRIPRUD | 6.05 | 6.05 | 6.30 | 6.00 | 6.05 | 0.00 | 0.00 | 6.12 | 82 | 1,767,818.00 | 10,827,579.80 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.66 | 0.67 | 0.00 | 0.00 | 0.68 | 83 | 10,825,193.00 | 7,368,117.75 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1193.24 | 39 | 3,957.00 | 4,721,664.70 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.10 | 1 | 200.00 | 1,420.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.03 | 20 | 808,812.00 | 8,919,353.85 |
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 40.81 | 16 | 80,542.00 | 3,286,970.70 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.77 | 96 | 420,992.00 | 36,527,476.70 | |||
| BUAFOODS | 175.50 | 175.50 | 180.00 | 180.00 | 180.00 | 4.50 | 2.56 | 179.49 | 78 | 167,275.00 | 30,024,024.40 |
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 14.00 | 50 | 176,611.00 | 2,473,052.50 | |||
| CAP | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | -0.45 | -2.15 | 20.57 | 24 | 635,025.00 | 13,063,888.40 |
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 23 | 1,990,984.00 | 2,585,842.15 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.31 | 17 | 160,259.00 | 529,890.50 | |||
| CHAMS | 1.05 | 1.05 | 1.05 | 0.98 | 0.98 | -0.07 | -6.67 | 1.01 | 46 | 2,149,755.00 | 2,177,663.82 |
| CHIPLC | 1.15 | 1.15 | 1.10 | 1.04 | 1.04 | -0.11 | -9.57 | 1.05 | 57 | 8,655,243.00 | 9,076,467.09 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.26 | 46 | 87,340.00 | 7,795,915.40 | |||
| CORNERST | 1.40 | 1.40 | 1.28 | 1.27 | 1.27 | -0.13 | -9.29 | 1.28 | 29 | 1,882,716.00 | 2,401,265.32 |
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 4 | 228,500.00 | 148,525.00 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.41 | 45 | 605,332.00 | 4,488,413.95 |
| CUTIX | 2.30 | 2.30 | 2.42 | 2.30 | 2.30 | 0.00 | 0.00 | 2.35 | 41 | 1,614,491.00 | 3,787,541.10 |
| CWG | 4.01 | 4.01 | 4.38 | 4.00 | 4.00 | -0.01 | -0.25 | 4.23 | 88 | 4,105,540.00 | 17,370,254.41 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 12 | 205,591.00 | 51,397.75 | |||
| DANGCEM | 369.80 | 369.80 | 369.80 | 0.00 | 346.12 | 107 | 165,507.00 | 57,285,229.90 | |||
| DANGSUGAR | 60.50 | 60.50 | 66.55 | 65.20 | 66.55 | 6.05 | 10.00 | 66.18 | 607 | 20,857,020.00 | 1,380,325,497.60 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 6 | 166,088.00 | 44,504.64 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.27 | 3 | 520.00 | 1,699.80 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.55 | 1 | 250.00 | 4,387.50 | |||
| ETERNA | 16.30 | 16.30 | 16.30 | 0.00 | 15.47 | 68 | 842,684.00 | 13,035,210.05 | |||
| ETI | 15.00 | 15.00 | 16.20 | 16.20 | 16.20 | 1.20 | 8.00 | 15.77 | 50 | 722,416.00 | 11,392,355.00 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.72 | 3 | 701.00 | 6,814.74 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 2 | 460.00 | 1,619.20 | |||
| FBNH | 18.40 | 18.40 | 19.10 | 18.65 | 18.80 | 0.40 | 2.17 | 18.82 | 281 | 10,525,213.00 | 198,121,601.60 |
| FCMB | 6.00 | 6.09 | 6.60 | 6.09 | 6.49 | 0.49 | 8.17 | 6.48 | 241 | 30,449,634.00 | 197,164,139.60 |
| FIDELITYBK | 7.75 | 8.30 | 8.50 | 7.50 | 8.40 | 0.65 | 8.39 | 8.16 | 591 | 85,144,351.00 | 695,027,900.50 |
| FIDSON | 16.29 | 16.29 | 16.29 | 0.00 | 15.79 | 35 | 157,289.00 | 2,484,118.10 | |||
| FLOURMILL | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 0.00 | 32.61 | 140 | 1,539,531.00 | 50,196,508.95 |
| FTNCOCOA | 2.20 | 2.20 | 2.20 | 2.09 | 2.09 | -0.11 | -5.00 | 2.16 | 55 | 7,652,487.00 | 16,539,642.34 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 307.61 | 40 | 5,317.00 | 1,635,579.20 | |||
| GLAXOSMITH | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.91 | 91 | 3,547,323.00 | 45,802,064.05 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.41 | 2 | 1,587.00 | 5,419.05 | |||
| GTCO | 38.00 | 41.80 | 41.80 | 38.30 | 40.50 | 2.50 | 6.58 | 40.29 | 835 | 54,801,946.00 | 2,208,206,325.65 |
| GUINEAINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 21 | 840,007.00 | 251,351.33 |
| GUINNESS | 62.20 | 62.20 | 65.00 | 65.00 | 65.00 | 2.80 | 4.50 | 65.06 | 76 | 251,111.00 | 16,337,429.60 |
| HONYFLOUR | 3.20 | 3.20 | 3.25 | 3.21 | 3.25 | 0.05 | 1.56 | 3.21 | 94 | 3,761,013.00 | 12,090,574.11 |
| IKEJAHOTEL | 3.00 | 3.00 | 3.10 | 2.75 | 3.10 | 0.10 | 3.33 | 2.98 | 22 | 1,332,239.00 | 3,975,349.76 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.00 | 11 | 31,573.00 | 284,199.50 | |||
| INTBREW | 4.60 | 4.60 | 4.50 | 4.30 | 4.30 | -0.30 | -6.52 | 4.38 | 77 | 2,573,796.00 | 11,269,096.90 |
| JAIZBANK | 1.53 | 1.53 | 1.64 | 1.50 | 1.56 | 0.03 | 1.96 | 1.60 | 121 | 13,984,770.00 | 22,320,006.00 |
| JAPAULGOLD | 0.88 | 0.86 | 0.93 | 0.86 | 0.88 | 0.00 | 0.00 | 0.90 | 139 | 26,020,645.00 | 23,506,103.52 |
| JBERGER | 29.00 | 29.00 | 29.50 | 29.10 | 29.10 | 0.10 | 0.34 | 29.28 | 42 | 919,435.00 | 26,917,815.50 |
| JOHNHOLT | 1.31 | 1.31 | 1.44 | 1.41 | 1.44 | 0.13 | 9.92 | 1.41 | 15 | 1,869,290.00 | 2,639,124.75 |
| LASACO | 1.98 | 1.98 | 2.17 | 2.15 | 2.17 | 0.19 | 9.60 | 2.14 | 77 | 3,836,089.00 | 8,222,061.46 |
| LEARNAFRCA | 3.65 | 3.65 | 3.67 | 3.60 | 3.60 | -0.05 | -1.37 | 3.67 | 20 | 401,659.00 | 1,475,575.84 |
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 14 | 272,577.00 | 250,889.03 | |||
| LIVESTOCK | 1.78 | 1.78 | 1.82 | 1.79 | 1.82 | 0.04 | 2.25 | 1.82 | 32 | 1,183,833.00 | 2,153,248.69 |
| MANSARD | 3.85 | 3.85 | 3.99 | 3.85 | 3.89 | 0.04 | 1.04 | 3.90 | 131 | 7,079,335.00 | 27,578,571.15 |
| MAYBAKER | 4.85 | 4.85 | 5.20 | 4.80 | 5.20 | 0.35 | 7.22 | 4.92 | 60 | 1,740,246.00 | 8,561,285.85 |
| MBENEFIT | 0.48 | 0.48 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25 | 0.47 | 31 | 2,383,528.00 | 1,128,048.61 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.85 | 7 | 61,915.00 | 176,457.75 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.72 | 12 | 29,010.00 | 2,863,807.70 | |||
| MTNN | 274.40 | 274.40 | 274.40 | 0.00 | 274.27 | 435 | 1,527,959.00 | 419,071,434.20 | |||
| MULTIVERSE | 2.70 | 2.70 | 2.70 | 0.00 | 2.97 | 7 | 84,325.00 | 250,116.85 | |||
| NAHCO | 25.95 | 25.95 | 26.95 | 25.25 | 25.95 | 0.00 | 0.00 | 25.82 | 175 | 4,204,325.00 | 108,548,279.75 |
| NASCON | 55.60 | 55.60 | 61.15 | 60.50 | 61.15 | 5.55 | 9.98 | 61.10 | 309 | 15,044,002.00 | 919,208,683.10 |
| NB | 39.00 | 39.00 | 40.00 | 39.00 | 39.00 | 0.00 | 0.00 | 39.30 | 122 | 1,849,756.00 | 72,697,307.60 |
| NEIMETH | 1.80 | 1.80 | 1.80 | 1.68 | 1.68 | -0.12 | -6.67 | 1.77 | 24 | 609,670.00 | 1,079,278.84 |
| NEM | 5.31 | 5.31 | 5.00 | 5.00 | 5.00 | -0.31 | -5.84 | 5.03 | 35 | 1,645,200.00 | 8,282,317.00 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1062.50 | 111 | 86,180.00 | 91,566,263.20 | |||
| NGXGROUP | 26.40 | 26.40 | 24.50 | 24.50 | 24.50 | -1.90 | -7.20 | 24.62 | 35 | 985,332.00 | 24,257,934.85 |
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 11.84 | 14 | 30,174.00 | 357,143.05 | |||
| NPFMCRFBK | 1.81 | 1.81 | 1.81 | 0.00 | 1.88 | 10 | 162,146.00 | 305,081.30 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.28 | 8 | 67,778.00 | 18,901.56 | |||
| OANDO | 5.55 | 5.55 | 6.10 | 5.60 | 6.10 | 0.55 | 9.91 | 6.03 | 397 | 41,856,824.00 | 252,536,030.55 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 252.47 | 81 | 139,077.00 | 35,112,180.00 | |||
| OMATEK | 0.46 | 0.46 | 0.50 | 0.48 | 0.50 | 0.04 | 8.70 | 0.50 | 42 | 8,490,186.00 | 4,224,818.60 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 205.05 | 57 | 337,214.00 | 69,144,447.10 | |||
| PRESTIGE | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 11 | 956,000.00 | 439,760.00 |
| PZ | 17.50 | 17.50 | 19.25 | 17.50 | 19.10 | 1.60 | 9.14 | 18.57 | 121 | 2,719,335.00 | 50,489,929.70 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 3.02 | 15 | 138,259.00 | 417,166.72 | |||
| REGALINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.37 | 4 | 61,415.00 | 22,761.85 | |||
| RTBRISCOE | 0.45 | 0.45 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22 | 0.43 | 11 | 434,639.00 | 186,236.99 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.38 | 1 | 7,246.00 | 9,999.48 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1784.45 | 39 | 30,430.00 | 54,300,692.70 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.30 | 1 | 100.00 | 10,130.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 25.72 | 7 | 7,400.00 | 190,323.00 | |||
| SOVRENINS | 0.44 | 0.44 | 0.43 | 0.41 | 0.41 | -0.03 | -6.82 | 0.42 | 16 | 1,356,017.00 | 570,096.97 |
| STANBIC | 64.00 | 64.00 | 67.80 | 59.50 | 67.80 | 3.80 | 5.94 | 63.97 | 87 | 1,542,159.00 | 98,651,637.95 |
| STERLINGNG | 3.52 | 3.52 | 3.86 | 3.64 | 3.81 | 0.29 | 8.24 | 3.75 | 319 | 34,958,225.00 | 131,070,757.60 |
| SUNUASSUR | 0.88 | 0.88 | 0.88 | 0.80 | 0.80 | -0.08 | -9.09 | 0.85 | 28 | 2,141,061.00 | 1,827,446.54 |
| TANTALIZER | 0.33 | 0.33 | 0.36 | 0.33 | 0.36 | 0.03 | 9.09 | 0.33 | 20 | 2,703,047.00 | 898,405.51 |
| THOMASWY | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 1 | 1,000.00 | 2,170.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 360.38 | 65 | 146,557.00 | 52,815,754.50 | |||
| TRANSCOHOT | 41.50 | 41.50 | 41.50 | 0.00 | 37.64 | 36 | 145,127.00 | 5,462,588.44 | |||
| TRANSCORP | 6.67 | 7.33 | 7.33 | 6.91 | 7.05 | 0.38 | 5.70 | 7.17 | 750 | 56,813,868.00 | 407,418,516.21 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 175.00 | 183.75 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.64 | 5 | 6,047.00 | 15,964.08 | |||
| UACN | 10.60 | 10.60 | 10.65 | 10.55 | 10.55 | -0.05 | -0.47 | 10.62 | 68 | 3,493,542.00 | 37,093,522.45 |
| UBA | 14.90 | 15.30 | 16.00 | 15.00 | 15.20 | 0.30 | 2.01 | 15.45 | 816 | 60,214,864.00 | 930,201,181.30 |
| UBN | 6.50 | 6.50 | 6.55 | 6.40 | 6.55 | 0.05 | 0.77 | 6.50 | 21 | 452,512.00 | 2,940,645.75 |
| UCAP | 15.00 | 15.00 | 16.00 | 15.00 | 15.35 | 0.35 | 2.33 | 15.47 | 140 | 5,123,574.00 | 79,260,144.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 38.00 | 1 | 1,000.00 | 38,000.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.75 | 13.65 | 13.75 | 0.25 | 1.85 | 13.82 | 83 | 2,053,265.00 | 28,377,078.75 |
| UNITYBNK | 1.22 | 1.22 | 1.33 | 1.29 | 1.33 | 0.11 | 9.02 | 1.31 | 93 | 10,824,926.00 | 14,196,991.48 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 37 | 5,536,908.00 | 1,218,118.53 |
| UPDC | 1.25 | 1.25 | 1.25 | 1.19 | 1.19 | -0.06 | -4.80 | 1.24 | 26 | 1,266,450.00 | 1,576,460.48 |
| UPDCREIT | 3.65 | 3.65 | 3.50 | 3.35 | 3.35 | -0.30 | -8.22 | 3.44 | 51 | 1,309,654.00 | 4,506,107.90 |
| UPL | 2.58 | 2.58 | 2.58 | 0.00 | 2.39 | 14 | 85,008.00 | 203,311.52 | |||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 0.27 | 21 | 4,608,432.00 | 1,237,276.64 |
| VITAFOAM | 24.80 | 24.80 | 25.00 | 25.00 | 25.00 | 0.20 | 0.81 | 24.74 | 41 | 619,892.00 | 15,334,248.45 |
| WAPCO | 29.75 | 29.75 | 29.80 | 29.00 | 29.00 | -0.75 | -2.52 | 29.57 | 209 | 3,164,018.00 | 93,553,460.45 |
| WAPIC | 0.60 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 0.61 | 48 | 4,841,139.00 | 2,935,691.74 |
| WEMABANK | 5.28 | 5.28 | 5.49 | 5.15 | 5.49 | 0.21 | 3.98 | 5.32 | 185 | 8,282,637.00 | 44,057,100.95 |
| ZENITHBANK | 34.40 | 37.80 | 37.80 | 35.35 | 37.10 | 2.70 | 7.85 | 37.11 | 844 | 75,411,494.00 | 2,798,256,483.45 |
| TOTAL TRANSACTION (116) | 11,909 | 743,024,394 | 12,997,811,958.71 |
