| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 1.81 | 17 | 85,370 | 154,698.98 | |||
| ABCTRANS | 0.79 | 0.79 | 0.81 | 0.81 | 0.81 | 0.02 | 2.53 | 0.80 | 16 | 387,250 | 308,481.00 |
| ACADEMY | 1.89 | 1.89 | 1.89 | 0.00 | 1.90 | 5 | 18,397 | 34,925.53 | |||
| ACCESSCORP | 16.90 | 16.90 | 17.30 | 16.90 | 17.25 | 0.35 | 2.07 | 17.01 | 357 | 33,005,550 | 561,452,011.40 |
| AFRIPRUD | 6.40 | 6.40 | 6.60 | 6.40 | 6.60 | 0.20 | 3.13 | 6.46 | 68 | 2,098,300 | 13,550,378.25 |
| AIICO | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 0.69 | 28 | 1,085,165 | 751,817.03 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1311.32 | 23 | 19,083 | 25,023,950.00 | |||
| BERGER | 12.75 | 12.75 | 12.75 | 0.00 | 12.09 | 33 | 379,109 | 4,584,480.00 | |||
| BETAGLAS | 46.70 | 46.70 | 46.70 | 0.00 | 47.18 | 25 | 115,036 | 5,427,525.50 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.29 | 38 | 37,976 | 3,314,764.00 | |||
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 187.61 | 43 | 48,177 | 9,038,428.50 | |||
| CADBURY | 15.40 | 15.40 | 16.10 | 16.10 | 16.10 | 0.70 | 4.55 | 16.04 | 34 | 616,488 | 9,888,478.60 |
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 20.59 | 18 | 109,920 | 2,263,280.50 | |||
| CAVERTON | 1.52 | 1.52 | 1.52 | 1.50 | 1.52 | 0.00 | 0.00 | 1.48 | 40 | 1,791,203 | 2,644,752.50 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.31 | 3 | 43,000 | 142,350.00 | |||
| CHAMS | 1.32 | 1.32 | 1.32 | 1.20 | 1.31 | -0.01 | -0.76 | 1.28 | 145 | 13,268,448 | 16,972,023.04 |
| CHIPLC | 1.06 | 0.98 | 1.05 | 0.96 | 1.05 | -0.01 | -0.94 | 0.99 | 42 | 8,852,440 | 8,753,469.98 |
| CONOIL | 89.10 | 89.10 | 89.10 | 0.00 | 81.08 | 16 | 7,321 | 593,551.60 | |||
| CORNERST | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.33 | 13 | 672,173 | 897,082.09 |
| COURTVILLE | 0.55 | 0.55 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00 | 0.57 | 18 | 1,367,473 | 779,822.75 |
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.59 | 22 | 127,030 | 964,616.50 | |||
| CUTIX | 2.40 | 2.40 | 2.40 | 2.39 | 2.40 | 0.00 | 0.00 | 2.39 | 21 | 849,578 | 2,032,737.80 |
| CWG | 7.00 | 7.00 | 7.00 | 0.00 | 6.32 | 24 | 176,396 | 1,115,129.95 | |||
| DAARCOMM | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70 | 0.24 | 46 | 3,088,962 | 753,745.50 |
| DANGCEM | 365.00 | 365.00 | 335.00 | 334.00 | 334.00 | -31.00 | -8.49 | 335.11 | 104 | 680,280 | 227,967,086.30 |
| DANGSUGAR | 56.00 | 56.00 | 57.45 | 56.20 | 56.25 | 0.25 | 0.45 | 56.66 | 269 | 3,147,982 | 178,373,192.65 |
| DEAPCAP | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 3 | 12,200 | 3,382.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 4.25 | 3.96 | 4.25 | 0.29 | 7.32 | 4.02 | 16 | 679,002 | 2,730,864.09 |
| ETERNA | 14.55 | 14.55 | 15.80 | 15.00 | 15.80 | 1.25 | 8.59 | 15.42 | 231 | 4,464,548 | 68,824,032.25 |
| ETI | 16.05 | 16.05 | 16.05 | 0.00 | 16.15 | 22 | 196,011 | 3,165,087.00 | |||
| ETRANZACT | 9.45 | 9.45 | 9.45 | 0.00 | 8.51 | 15 | 131,710 | 1,120,902.20 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 2 | 202 | 707.00 | |||
| FBNH | 16.90 | 16.90 | 16.90 | 0.00 | 16.97 | 123 | 1,407,861 | 23,897,739.75 | |||
| FCMB | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -0.19 | -3.07 | 6.02 | 78 | 2,108,658 | 12,685,227.83 |
| FIDELITYBK | 8.15 | 8.15 | 8.25 | 8.00 | 8.10 | -0.05 | -0.61 | 8.14 | 132 | 2,132,006 | 17,354,569.45 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.21 | 28 | 66,836 | 950,022.40 | |||
| FLOURMILL | 31.35 | 31.35 | 31.60 | 31.05 | 31.60 | 0.25 | 0.80 | 31.38 | 71 | 957,541 | 30,043,097.40 |
| FTNCOCOA | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.02 | -1.05 | 1.92 | 26 | 380,659 | 730,047.55 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 10 | 1,010 | 308,656.00 | |||
| GLAXOSMITH | 11.30 | 11.30 | 11.10 | 11.00 | 11.00 | -0.30 | -2.65 | 11.07 | 55 | 1,719,403 | 19,030,331.10 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 3 | 4,759 | 16,323.37 | |||
| GTCO | 36.00 | 36.00 | 36.00 | 35.80 | 35.95 | -0.05 | -0.14 | 35.94 | 178 | 10,512,896 | 377,885,912.45 |
| GUINEAINS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 17 | 3,367,362 | 777,446.23 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.72 | 44 | 303,256 | 19,019,238.20 | |||
| HONYFLOUR | 3.43 | 3.43 | 3.30 | 3.25 | 3.25 | -0.18 | -5.25 | 3.28 | 31 | 880,325 | 2,891,367.17 |
| IKEJAHOTEL | 2.72 | 2.72 | 2.76 | 2.50 | 2.50 | -0.22 | -8.09 | 2.69 | 34 | 1,052,600 | 2,830,418.06 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.47 | 4 | 54,120 | 458,410.00 | |||
| INTBREW | 4.50 | 4.50 | 4.55 | 4.55 | 4.55 | 0.05 | 1.11 | 4.56 | 23 | 261,992 | 1,195,120.90 |
| JAIZBANK | 1.67 | 1.67 | 1.68 | 1.62 | 1.64 | -0.03 | -1.80 | 1.65 | 60 | 2,483,766 | 4,104,907.25 |
| JAPAULGOLD | 1.04 | 1.04 | 1.03 | 0.96 | 1.00 | -0.04 | -3.85 | 1.00 | 84 | 18,331,587 | 18,262,357.97 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 29.98 | 26 | 72,053 | 2,160,131.80 | |||
| JOHNHOLT | 1.72 | 1.72 | 1.89 | 1.65 | 1.65 | -0.07 | -4.07 | 1.80 | 47 | 811,439 | 1,460,198.60 |
| LASACO | 1.86 | 1.86 | 2.04 | 1.97 | 2.04 | 0.18 | 9.68 | 2.02 | 34 | 2,829,517 | 5,728,694.03 |
| LEARNAFRCA | 3.31 | 3.31 | 3.31 | 0.00 | 3.13 | 11 | 28,870 | 90,329.90 | |||
| LINKASSURE | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -0.05 | -6.25 | 0.75 | 3 | 104,900 | 78,777.00 |
| LIVESTOCK | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -0.11 | -5.76 | 1.81 | 21 | 591,430 | 1,071,697.40 |
| MANSARD | 3.96 | 3.96 | 4.00 | 3.99 | 4.00 | 0.04 | 1.01 | 3.98 | 35 | 1,103,978 | 4,392,140.64 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 4.99 | 22 | 135,578 | 676,191.11 | |||
| MBENEFIT | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 11 | 2,137,638 | 1,004,296.12 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 3.00 | 5 | 3,608 | 10,807.20 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 1 | 200 | 520.00 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 101.23 | 5 | 1,079 | 109,230.00 | |||
| MTNN | 269.00 | 269.00 | 269.00 | 0.00 | 268.06 | 198 | 334,756 | 89,734,784.70 | |||
| MULTIVERSE | 2.73 | 2.73 | 2.72 | 2.65 | 2.72 | -0.01 | -0.37 | 2.68 | 36 | 1,146,557 | 3,078,196.64 |
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.51 | 55 | 474,700 | 10,685,804.85 | |||
| NASCON | 51.30 | 51.30 | 52.00 | 52.00 | 52.00 | 0.70 | 1.36 | 51.84 | 42 | 1,087,626 | 56,382,974.40 |
| NB | 39.50 | 39.50 | 39.50 | 0.00 | 39.83 | 59 | 350,221 | 13,950,142.45 | |||
| NEIMETH | 1.68 | 1.68 | 1.70 | 1.70 | 1.70 | 0.02 | 1.19 | 1.69 | 24 | 770,614 | 1,302,791.85 |
| NEM | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00 | 5.49 | 16 | 4,063,550 | 22,307,016.70 |
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1020.73 | 45 | 8,202 | 8,372,010.50 | |||
| NGXGROUP | 22.40 | 22.40 | 22.50 | 22.50 | 22.50 | 0.10 | 0.45 | 22.48 | 17 | 230,588 | 5,184,615.75 |
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.63 | 22 | 18,641 | 291,449.10 | |||
| NPFMCRFBK | 1.82 | 1.82 | 1.94 | 1.90 | 1.94 | 0.12 | 6.59 | 1.90 | 13 | 486,394 | 924,649.81 |
| NSLTECH | 0.26 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 0.27 | 6 | 398,540 | 109,406.80 |
| OANDO | 13.15 | 13.15 | 12.40 | 11.85 | 11.85 | -1.30 | -9.89 | 11.98 | 863 | 60,088,306 | 719,978,240.05 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 240.80 | 41 | 26,268 | 6,325,218.00 | |||
| OMATEK | 0.46 | 0.46 | 0.50 | 0.43 | 0.47 | 0.01 | 2.17 | 0.47 | 77 | 8,977,030 | 4,208,869.06 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 186.42 | 15 | 30,500 | 5,685,825.60 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 10 | 86,237 | 39,747.27 | |||
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 20.08 | 43 | 459,237 | 9,219,521.40 | |||
| REDSTAREX | 2.94 | 2.94 | 2.94 | 0.00 | 2.96 | 12 | 155,039 | 459,659.39 | |||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 3 | 55,125 | 20,823.75 | |||
| ROYALEX | 0.52 | 0.52 | 0.53 | 0.53 | 0.53 | 0.01 | 1.92 | 0.54 | 9 | 252,975 | 135,972.48 |
| RTBRISCOE | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 6 | 1,010,980 | 424,417.20 |
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1685.40 | 57 | 97,926 | 165,044,001.80 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 24.14 | 2 | 2,770 | 66,875.00 | |||
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 73.84 | 48 | 551,798 | 40,745,621.70 | |||
| STERLINGNG | 3.77 | 3.77 | 3.68 | 3.53 | 3.68 | -0.09 | -2.39 | 3.59 | 114 | 65,167,516 | 234,110,703.62 |
| SUNUASSUR | 0.96 | 0.96 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.04 | 25 | 1,213,061 | 1,263,054.05 |
| TANTALIZER | 0.32 | 0.32 | 0.35 | 0.30 | 0.30 | -0.02 | -6.25 | 0.32 | 22 | 5,608,867 | 1,778,353.81 |
| THOMASWY | 1.90 | 1.90 | 1.92 | 1.91 | 1.92 | 0.02 | 1.05 | 1.92 | 10 | 569,550 | 1,091,530.00 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 366.13 | 10 | 5,828 | 2,133,814.00 | |||
| TRANSCOHOT | 45.90 | 45.90 | 45.90 | 0.00 | 41.72 | 35 | 136,037 | 5,675,175.86 | |||
| TRANSCORP | 6.22 | 6.22 | 6.50 | 6.22 | 6.32 | 0.10 | 1.61 | 6.31 | 254 | 16,403,360 | 103,510,499.37 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 4,060 | 4,263.00 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.21 | 2 | 2,078 | 4,593.26 | |||
| UACN | 10.60 | 10.60 | 10.60 | 0.00 | 10.44 | 22 | 220,623 | 2,304,000.85 | |||
| UBA | 17.00 | 17.00 | 17.45 | 17.10 | 17.45 | 0.45 | 2.65 | 17.31 | 325 | 24,711,592 | 427,857,647.90 |
| UBN | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -0.15 | -2.16 | 6.82 | 23 | 236,473 | 1,613,372.60 |
| UCAP | 18.00 | 18.00 | 18.00 | 0.00 | 17.59 | 90 | 1,099,806 | 19,350,651.45 | |||
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.82 | 38 | 450,200 | 6,223,199.95 | |||
| UNITYBNK | 1.10 | 1.10 | 1.16 | 1.10 | 1.10 | 0.00 | 0.00 | 1.11 | 44 | 2,300,768 | 2,560,829.96 |
| UNIVINSURE | 0.21 | 0.21 | 0.22 | 0.20 | 0.22 | 0.01 | 4.76 | 0.20 | 61 | 670,232,795 | 134,335,521.12 |
| UPDC | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 | -0.79 | 1.25 | 17 | 562,298 | 703,267.83 |
| UPDCREIT | 3.40 | 3.40 | 3.55 | 3.40 | 3.55 | 0.15 | 4.41 | 3.45 | 30 | 534,685 | 1,843,299.50 |
| UPL | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.01 | -0.46 | 2.18 | 23 | 195,663 | 427,257.39 |
| VERITASKAP | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 15 | 2,486,470 | 623,382.20 |
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.40 | 24 | 84,331 | 1,888,788.80 | |||
| WAPCO | 29.00 | 29.00 | 29.05 | 28.60 | 28.60 | -0.40 | -1.38 | 28.84 | 132 | 2,485,842 | 71,693,246.60 |
| WAPIC | 0.59 | 0.59 | 0.64 | 0.63 | 0.64 | 0.05 | 8.47 | 0.64 | 34 | 6,670,026 | 4,258,767.48 |
| WEMABANK | 5.20 | 5.20 | 5.20 | 0.00 | 5.19 | 33 | 186,594 | 968,753.28 | |||
| ZENITHBANK | 33.00 | 33.00 | 33.35 | 33.00 | 33.00 | 0.00 | 0.00 | 33.05 | 275 | 13,942,397 | 460,843,738.35 |
| TOTAL TRANSACTION (112) | 6,357 | 1,028,084,207 | 4,354,598,309.85 |
