| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.54 | 3 | 1,105 | 1,701.70 | |||
| ABCTRANS | 1.02 | 1.02 | 1.02 | 0.00 | 0.92 | 15 | 130,242 | 119,822.64 | |||
| ACADEMY | 1.97 | 1.97 | 1.80 | 1.80 | 1.80 | -0.17 | -8.63 | 1.80 | 8 | 303,650 | 548,068.00 |
| ACCESSCORP | 16.00 | 16.00 | 16.00 | 14.45 | 15.35 | -0.65 | -4.06 | 15.15 | 916 | 69,448,221 | 1,052,115,382.55 |
| AFRIPRUD | 6.10 | 6.00 | 6.05 | 6.00 | 6.05 | -0.05 | -0.82 | 6.01 | 85 | 2,451,476 | 14,743,304.50 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.65 | 0.70 | 0.03 | 4.48 | 0.68 | 84 | 8,425,993 | 5,689,366.63 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1240.80 | 17 | 927 | 1,150,220.70 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 212 | 1,378.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 10.70 | 24 | 214,101 | 2,291,474.00 | |||
| BETAGLAS | 51.85 | 51.85 | 51.85 | 0.00 | 46.70 | 10 | 4,129 | 192,824.30 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.50 | 43 | 44,933 | 3,931,672.25 | |||
| BUAFOODS | 185.00 | 185.00 | 185.00 | 0.00 | 176.22 | 47 | 29,550 | 5,207,288.50 | |||
| CADBURY | 16.50 | 16.50 | 16.20 | 15.70 | 15.70 | -0.80 | -4.85 | 15.82 | 86 | 1,819,981 | 28,790,974.40 |
| CAP | 20.50 | 20.50 | 20.55 | 20.55 | 20.55 | 0.05 | 0.24 | 20.55 | 9 | 140,073 | 2,878,121.50 |
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 2.75 | 1 | 9,750 | 26,812.50 | |||
| CAVERTON | 1.29 | 1.29 | 1.30 | 1.30 | 1.30 | 0.01 | 0.78 | 1.31 | 40 | 1,318,224 | 1,724,833.58 |
| CHAMPION | 3.35 | 3.35 | 3.30 | 3.10 | 3.10 | -0.25 | -7.46 | 3.24 | 18 | 1,551,713 | 5,023,493.85 |
| CHAMS | 1.04 | 1.04 | 1.03 | 0.95 | 0.95 | -0.09 | -8.65 | 0.97 | 75 | 7,754,872 | 7,560,161.48 |
| CHIPLC | 0.94 | 0.94 | 0.94 | 0.85 | 0.85 | -0.09 | -9.57 | 0.86 | 60 | 17,490,098 | 14,991,961.42 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.10 | 31 | 184,958 | 16,479,757.80 | |||
| CORNERST | 1.23 | 1.23 | 1.12 | 1.11 | 1.11 | -0.12 | -9.76 | 1.11 | 28 | 1,356,565 | 1,508,566.15 |
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 16 | 79,754 | 47,784.70 | |||
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.79 | 12 | 90,597 | 705,769.20 | |||
| CUTIX | 2.55 | 2.55 | 2.55 | 0.00 | 2.37 | 25 | 181,584 | 430,373.42 | |||
| CWG | 6.30 | 6.30 | 6.93 | 6.93 | 6.93 | 0.63 | 10.00 | 6.92 | 54 | 10,733,258 | 74,223,669.20 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 2 | 32,400 | 8,100.00 | |||
| DANGCEM | 365.00 | 365.00 | 365.00 | 0.00 | 339.44 | 111 | 337,725 | 114,638,617.60 | |||
| DANGSUGAR | 57.75 | 57.75 | 53.00 | 52.00 | 52.00 | -5.75 | -9.96 | 52.11 | 740 | 26,379,416 | 1,374,736,963.70 |
| DEAPCAP | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 6 | 32,016 | 8,064.48 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.18 | 10 | 30,841 | 97,971.65 | |||
| ETERNA | 15.30 | 15.30 | 15.30 | 13.80 | 15.30 | 0.00 | 0.00 | 14.24 | 139 | 1,636,090 | 23,298,451.40 |
| ETI | 16.00 | 16.00 | 15.90 | 15.80 | 15.90 | -0.10 | -0.63 | 15.85 | 98 | 4,971,641 | 78,780,416.80 |
| ETRANZACT | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -0.90 | -10.00 | 8.12 | 27 | 240,430 | 1,951,883.70 |
| FBNH | 18.05 | 18.05 | 18.00 | 17.10 | 18.00 | -0.05 | -0.28 | 17.64 | 208 | 4,887,958 | 86,209,339.85 |
| FCMB | 6.40 | 6.40 | 6.20 | 5.76 | 5.91 | -0.49 | -7.66 | 5.93 | 187 | 17,383,570 | 103,082,914.22 |
| FIDELITYBK | 8.50 | 8.15 | 8.50 | 7.65 | 8.00 | -0.50 | -5.88 | 8.02 | 477 | 48,322,631 | 387,343,344.85 |
| FIDSON | 15.22 | 15.22 | 15.22 | 0.00 | 13.97 | 21 | 148,337 | 2,072,011.41 | |||
| FLOURMILL | 32.70 | 32.70 | 32.70 | 0.00 | 32.07 | 101 | 704,478 | 22,595,932.75 | |||
| FTNCOCOA | 1.97 | 1.97 | 2.14 | 1.97 | 1.98 | 0.01 | 0.51 | 2.05 | 52 | 3,269,629 | 6,687,228.61 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 6 | 666 | 203,529.60 | |||
| GLAXOSMITH | 12.85 | 12.85 | 11.80 | 11.80 | 11.80 | -1.05 | -8.17 | 11.89 | 85 | 2,668,276 | 31,727,773.75 |
| GTCO | 35.50 | 35.50 | 35.85 | 31.95 | 35.00 | -0.50 | -1.41 | 33.40 | 647 | 39,708,684 | 1,326,269,915.50 |
| GUINEAINS | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 9 | 501,945 | 161,918.38 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.23 | 45 | 204,388 | 12,514,583.75 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.25 | 3.22 | 3.23 | -0.07 | -2.12 | 3.24 | 44 | 1,588,529 | 5,151,984.42 |
| IKEJAHOTEL | 3.05 | 3.05 | 3.05 | 0.00 | 2.77 | 12 | 46,750 | 129,362.50 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.50 | 8 | 61,891 | 526,276.50 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 0.00 | 4.43 | 36 | 237,936 | 1,053,434.80 | |||
| JAIZBANK | 1.60 | 1.60 | 1.61 | 1.50 | 1.52 | -0.08 | -5.00 | 1.56 | 108 | 5,111,185 | 7,976,407.88 |
| JAPAULGOLD | 0.87 | 0.87 | 0.86 | 0.81 | 0.85 | -0.02 | -2.30 | 0.84 | 98 | 9,055,149 | 7,581,260.83 |
| JBERGER | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.01 | 77 | 590,182 | 17,713,180.00 |
| JOHNHOLT | 1.31 | 1.31 | 1.31 | 0.00 | 1.42 | 10 | 211,684 | 301,496.18 | |||
| LASACO | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.06 | -2.91 | 1.96 | 25 | 603,605 | 1,183,162.67 |
| LEARNAFRCA | 3.29 | 3.29 | 3.29 | 0.00 | 3.01 | 28 | 609,167 | 1,835,222.33 | |||
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.00 | 0.81 | 13 | 201,562 | 162,731.73 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.67 | 1.71 | -0.09 | -5.00 | 1.76 | 40 | 1,755,545 | 3,081,770.17 |
| MANSARD | 3.78 | 3.78 | 3.79 | 3.60 | 3.64 | -0.14 | -3.70 | 3.67 | 126 | 7,953,320 | 29,157,553.32 |
| MAYBAKER | 5.00 | 5.00 | 5.25 | 5.25 | 5.25 | 0.25 | 5.00 | 4.99 | 46 | 437,041 | 2,182,920.11 |
| MBENEFIT | 0.45 | 0.45 | 0.44 | 0.43 | 0.43 | -0.02 | -4.44 | 0.44 | 14 | 936,928 | 410,444.42 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.74 | 2 | 25,888 | 70,933.12 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 100.75 | 22 | 8,937 | 900,384.50 | |||
| MTNN | 274.20 | 274.20 | 270.00 | 270.00 | 270.00 | -4.20 | -1.53 | 271.81 | 301 | 822,507 | 223,564,286.40 |
| MULTIVERSE | 3.02 | 3.02 | 3.02 | 0.00 | 3.10 | 7 | 32,802 | 101,555.00 | |||
| NAHCO | 23.00 | 23.00 | 21.50 | 20.80 | 21.50 | -1.50 | -6.52 | 21.01 | 179 | 3,121,768 | 65,594,900.85 |
| NASCON | 52.20 | 52.20 | 47.00 | 47.00 | 47.00 | -5.20 | -9.96 | 47.24 | 217 | 5,798,341 | 273,896,898.15 |
| NB | 38.75 | 38.75 | 38.75 | 0.00 | 38.08 | 99 | 924,892 | 35,224,040.35 | |||
| NEIMETH | 1.58 | 1.58 | 1.71 | 1.55 | 1.71 | 0.13 | 8.23 | 1.61 | 34 | 1,015,655 | 1,633,658.90 |
| NEM | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00 | 0.00 | 5.02 | 18 | 290,015 | 1,457,164.70 |
| NESTLE | 1075.00 | 1075.00 | 1050.00 | 1050.00 | 1050.00 | -25.00 | -2.33 | 1050.30 | 69 | 410,228 | 430,863,515.40 |
| NGXGROUP | 24.00 | 24.00 | 22.50 | 22.50 | 22.50 | -1.50 | -6.25 | 22.51 | 80 | 12,354,667 | 278,124,308.70 |
| NNFM | 13.25 | 13.25 | 13.60 | 13.30 | 13.60 | 0.35 | 2.64 | 13.85 | 88 | 1,020,473 | 14,135,583.15 |
| NPFMCRFBK | 1.98 | 1.98 | 1.98 | 0.00 | 1.86 | 17 | 173,096 | 321,376.37 | |||
| NSLTECH | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 13 | 144,545 | 40,598.05 | |||
| OANDO | 8.45 | 9.25 | 9.25 | 9.25 | 9.25 | 0.80 | 9.47 | 9.25 | 211 | 19,006,461 | 175,809,764.25 |
| OKOMUOIL | 250.00 | 250.00 | 263.00 | 262.00 | 263.00 | 13.00 | 5.20 | 262.11 | 93 | 4,604,143 | 1,206,798,936.40 |
| OMATEK | 0.53 | 0.53 | 0.58 | 0.48 | 0.48 | -0.05 | -9.43 | 0.56 | 31 | 6,622,372 | 3,720,501.32 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 206.59 | 81 | 632,307 | 130,627,145.30 | |||
| PRESTIGE | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 1 | 2,970 | 1,277.10 | |||
| PZ | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.10 | -0.51 | 20.27 | 106 | 2,035,593 | 41,257,974.30 |
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.01 | 16 | 203,931 | 613,069.30 | |||
| REGALINS | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 7 | 2,394,035 | 862,402.60 |
| RTBRISCOE | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 | -4.55 | 0.42 | 15 | 994,812 | 417,490.73 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.36 | 2 | 25,000 | 33,958.50 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1718.37 | 62 | 41,177 | 70,757,258.60 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 4 | 293 | 29,695.55 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 29.78 | 3 | 6,870 | 204,612.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.41 | 4 | 782,475 | 320,814.75 |
| STANBIC | 66.50 | 66.50 | 66.50 | 0.00 | 62.47 | 59 | 171,088 | 10,688,189.20 | |||
| STERLINGNG | 3.60 | 3.50 | 3.71 | 3.35 | 3.70 | 0.10 | 2.78 | 3.51 | 133 | 8,848,717 | 31,016,332.21 |
| SUNUASSUR | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.01 | -1.23 | 0.80 | 12 | 432,498 | 346,939.10 |
| TANTALIZER | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 | -6.52 | 0.43 | 6 | 153,995 | 65,721.95 |
| THOMASWY | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 1 | 100,000 | 200,000.00 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 368.76 | 36 | 53,930 | 19,887,060.80 | |||
| TRANSCOHOT | 41.80 | 41.80 | 41.80 | 0.00 | 37.80 | 15 | 126,087 | 4,766,707.88 | |||
| TRANSCORP | 6.05 | 6.05 | 6.09 | 5.45 | 6.01 | -0.04 | -0.66 | 5.60 | 694 | 87,823,730 | 491,690,222.82 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 10,000 | 10,500.00 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.25 | 5 | 20,495 | 46,076.15 | |||
| UACN | 10.60 | 10.60 | 10.60 | 0.00 | 10.50 | 24 | 227,070 | 2,385,074.55 | |||
| UBA | 13.85 | 13.55 | 14.50 | 12.90 | 13.80 | -0.05 | -0.36 | 13.66 | 738 | 75,849,122 | 1,035,979,111.55 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.47 | 23 | 91,827 | 594,034.25 | |||
| UCAP | 15.35 | 15.35 | 15.10 | 14.80 | 15.00 | -0.35 | -2.28 | 14.92 | 158 | 3,924,730 | 58,555,310.40 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 31 | 1,116.00 | |||
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 13.77 | 35 | 161,225 | 2,219,666.10 | |||
| UNITYBNK | 1.21 | 1.09 | 1.09 | 1.09 | 1.09 | -0.12 | -9.92 | 1.09 | 61 | 2,366,191 | 2,579,148.19 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 33 | 24,693,914 | 5,206,445.44 |
| UPDC | 1.20 | 1.20 | 1.20 | 0.00 | 1.19 | 19 | 312,777 | 370,933.55 | |||
| UPDCREIT | 3.40 | 3.40 | 3.40 | 3.30 | 3.30 | -0.10 | -2.94 | 3.32 | 80 | 3,798,548 | 12,628,948.80 |
| UPL | 2.56 | 2.56 | 2.31 | 2.31 | 2.31 | -0.25 | -9.77 | 2.31 | 17 | 1,522,100 | 3,516,314.00 |
| VERITASKAP | 0.25 | 0.25 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00 | 0.24 | 22 | 9,925,941 | 2,395,230.86 |
| VITAFOAM | 22.50 | 22.00 | 24.70 | 22.00 | 24.70 | 2.20 | 9.78 | 22.57 | 55 | 1,882,626 | 42,481,718.15 |
| WAPCO | 29.00 | 29.00 | 29.50 | 28.00 | 29.15 | 0.15 | 0.52 | 28.72 | 176 | 5,002,145 | 143,685,210.25 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 30 | 1,858,944 | 1,113,036.02 |
| WEMABANK | 4.70 | 4.70 | 5.12 | 4.45 | 5.12 | 0.42 | 8.94 | 4.66 | 149 | 9,108,481 | 42,423,979.04 |
| ZENITHBANK | 34.80 | 33.30 | 33.95 | 31.35 | 33.60 | -1.20 | -3.45 | 32.61 | 800 | 38,323,497 | 1,249,836,940.00 |
