| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.00 | 2.00 | 2.00 | 0.00 | 2.03 | 2 | 120 | 243.60 | |||
| ABCTRANS | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 6 | 9,415 | 7,505.90 | |||
| ACADEMY | 1.89 | 1.89 | 1.89 | 0.00 | 1.89 | 7 | 46,295 | 87,569.05 | |||
| ACCESSCORP | 17.25 | 15.55 | 16.40 | 15.55 | 15.55 | -1.70 | -9.86 | 15.71 | 1248 | 113,391,215 | 1,781,492,808.45 |
| AFRIPRUD | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.10 | -1.52 | 6.51 | 45 | 514,844 | 3,353,594.60 |
| AIICO | 0.69 | 0.69 | 0.70 | 0.67 | 0.70 | 0.01 | 1.45 | 0.69 | 46 | 2,029,949 | 1,398,083.34 |
| AIRTELAFRI | 1290.00 | 1290.00 | 1290.00 | 0.00 | 1332.70 | 23 | 1,896 | 2,526,799.80 | |||
| BERGER | 12.75 | 12.75 | 12.75 | 0.00 | 11.85 | 15 | 140,922 | 1,669,473.25 | |||
| BETAGLAS | 46.70 | 46.70 | 46.70 | 0.00 | 46.65 | 24 | 457,222 | 21,330,210.25 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 86.84 | 50 | 74,849 | 6,500,048.70 | |||
| BUAFOODS | 196.70 | 196.70 | 196.70 | 0.00 | 185.98 | 49 | 4,763 | 885,818.50 | |||
| CADBURY | 16.10 | 16.10 | 16.10 | 0.00 | 15.82 | 38 | 273,471 | 4,326,533.35 | |||
| CAP | 21.20 | 21.20 | 21.20 | 0.00 | 21.12 | 7 | 52,876 | 1,116,508.80 | |||
| CAPHOTEL | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 1 | 80 | 241.60 | |||
| CAVERTON | 1.52 | 1.52 | 1.46 | 1.37 | 1.37 | -0.15 | -9.87 | 1.41 | 33 | 2,878,047 | 4,054,132.95 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 11 | 1,136,518 | 3,755,961.65 |
| CHAMS | 1.31 | 1.31 | 1.39 | 1.31 | 1.37 | 0.06 | 4.58 | 1.36 | 132 | 11,829,920 | 16,081,598.11 |
| CHIPLC | 1.05 | 1.05 | 1.12 | 0.96 | 1.00 | -0.05 | -4.76 | 1.06 | 51 | 9,467,593 | 10,004,952.25 |
| CONOIL | 89.10 | 89.10 | 89.10 | 0.00 | 80.43 | 22 | 14,189 | 1,141,170.00 | |||
| CORNERST | 1.37 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13 | 9.49 | 1.50 | 19 | 3,048,859 | 4,573,288.50 |
| COURTVILLE | 0.55 | 0.55 | 0.55 | 0.00 | 0.57 | 10 | 91,335 | 51,841.50 | |||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 7.61 | 19 | 52,849 | 402,061.55 | |||
| CUTIX | 2.40 | 2.40 | 2.36 | 2.35 | 2.35 | -0.05 | -2.08 | 2.35 | 19 | 1,251,515 | 2,942,979.55 |
| CWG | 7.00 | 7.00 | 7.20 | 6.88 | 7.20 | 0.20 | 2.86 | 7.07 | 46 | 2,132,920 | 15,076,793.58 |
| DAARCOMM | 0.25 | 0.25 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00 | 0.25 | 32 | 3,387,985 | 858,348.05 |
| DANGCEM | 334.00 | 334.00 | 334.00 | 0.00 | 334.82 | 95 | 138,392 | 46,336,649.10 | |||
| DANGSUGAR | 56.25 | 56.25 | 56.35 | 55.00 | 55.00 | -1.25 | -2.22 | 55.88 | 244 | 2,406,895 | 134,489,227.25 |
| DEAPCAP | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 4 | 96,725 | 29,484.75 | |||
| ELLAHLAKES | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | -0.17 | -4.00 | 4.07 | 12 | 512,865 | 2,088,564.00 |
| ETERNA | 15.80 | 15.80 | 15.80 | 0.00 | 15.04 | 108 | 852,283 | 12,820,272.30 | |||
| ETI | 16.05 | 16.05 | 16.05 | 16.00 | 16.00 | -0.05 | -0.31 | 16.01 | 43 | 1,277,053 | 20,440,083.90 |
| ETRANZACT | 9.45 | 9.45 | 9.45 | 0.00 | 8.62 | 12 | 13,353 | 115,072.61 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 2 | 14,054 | 49,189.00 | |||
| FBNH | 16.90 | 16.90 | 17.20 | 16.50 | 16.50 | -0.40 | -2.37 | 16.79 | 186 | 4,700,136 | 78,938,463.15 |
| FCMB | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83 | 5.99 | 99 | 2,550,231 | 15,266,125.85 |
| FIDELITYBK | 8.10 | 8.10 | 8.15 | 8.00 | 8.00 | -0.10 | -1.23 | 8.05 | 198 | 7,002,851 | 56,401,721.65 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.10 | 23 | 236,640 | 3,336,874.60 | |||
| FLOURMILL | 31.60 | 31.60 | 33.15 | 31.95 | 33.15 | 1.55 | 4.91 | 32.28 | 89 | 1,676,706 | 54,127,754.80 |
| FTNCOCOA | 1.88 | 1.88 | 1.91 | 1.91 | 1.91 | 0.03 | 1.60 | 1.91 | 26 | 985,534 | 1,883,619.66 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.60 | 5 | 205 | 62,648.00 | |||
| GLAXOSMITH | 11.00 | 11.00 | 11.00 | 0.00 | 11.22 | 37 | 421,173 | 4,727,383.30 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.43 | 2 | 12 | 41.16 | |||
| GTCO | 35.95 | 35.95 | 36.00 | 35.00 | 35.80 | -0.15 | -0.42 | 35.64 | 318 | 9,033,648 | 321,964,467.85 |
| GUINEAINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 13 | 6,136,244 | 1,411,915.03 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.41 | 59 | 187,458 | 11,699,222.60 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.39 | 3.30 | 3.39 | 0.14 | 4.31 | 3.34 | 51 | 3,309,328 | 11,048,338.85 |
| IKEJAHOTEL | 2.50 | 2.50 | 2.75 | 2.25 | 2.75 | 0.25 | 10.00 | 2.37 | 47 | 9,479,136 | 22,434,906.06 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.21 | 3 | 4,208 | 34,530.60 | |||
| INTBREW | 4.55 | 4.55 | 4.50 | 4.40 | 4.50 | -0.05 | -1.10 | 4.47 | 34 | 729,692 | 3,262,155.60 |
| JAIZBANK | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 | -0.61 | 1.61 | 78 | 1,125,139 | 1,815,328.84 |
| JAPAULGOLD | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00 | 0.97 | 87 | 10,252,060 | 9,940,838.92 |
| JBERGER | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -0.15 | -0.48 | 30.56 | 27 | 384,489 | 11,751,751.45 |
| JOHNHOLT | 1.65 | 1.65 | 1.81 | 1.79 | 1.81 | 0.16 | 9.70 | 1.80 | 12 | 468,687 | 844,707.64 |
| LASACO | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.02 | -0.98 | 2.01 | 20 | 136,605 | 275,121.43 |
| LEARNAFRCA | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -0.11 | -3.32 | 3.20 | 15 | 482,942 | 1,545,400.40 |
| LINKASSURE | 0.75 | 0.75 | 0.80 | 0.80 | 0.80 | 0.05 | 6.67 | 0.80 | 7 | 247,910 | 198,506.20 |
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 0.00 | 1.82 | 45 | 549,187 | 997,626.45 | |||
| MANSARD | 4.00 | 4.00 | 3.96 | 3.95 | 3.95 | -0.05 | -1.25 | 3.95 | 28 | 1,594,095 | 6,295,441.23 |
| MAYBAKER | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 9 | 78,514 | 407,352.34 | |||
| MBENEFIT | 0.47 | 0.47 | 0.44 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 19 | 6,054,777 | 2,606,069.43 |
| MEYER | 3.04 | 3.04 | 3.04 | 0.00 | 2.99 | 7 | 17,611 | 52,601.08 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 1 | 800 | 2,080.00 | |||
| MRS | 104.00 | 104.00 | 104.00 | 0.00 | 94.42 | 8 | 749 | 70,720.70 | |||
| MTNN | 269.00 | 269.00 | 264.50 | 264.50 | 264.50 | -4.50 | -1.67 | 263.93 | 409 | 2,281,097 | 602,060,217.00 |
| MULTIVERSE | 2.72 | 2.72 | 2.85 | 2.85 | 2.85 | 0.13 | 4.78 | 2.86 | 24 | 891,229 | 2,550,344.12 |
| NAHCO | 23.85 | 23.85 | 23.85 | 0.00 | 22.76 | 63 | 529,683 | 12,057,016.75 | |||
| NASCON | 52.00 | 52.00 | 52.00 | 0.00 | 51.19 | 50 | 293,160 | 15,006,656.50 | |||
| NB | 39.50 | 39.50 | 39.50 | 0.00 | 39.31 | 75 | 328,519 | 12,914,424.90 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.86 | 2 | 10,000 | 38,550.00 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 0.00 | 1.60 | 16 | 161,363 | 258,977.39 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.03 | 15 | 27,943 | 140,468.38 | |||
| NESTLE | 1025.00 | 1025.00 | 1025.00 | 0.00 | 1078.14 | 52 | 5,504 | 5,934,088.80 | |||
| NGXGROUP | 22.50 | 22.50 | 22.50 | 0.00 | 22.46 | 13 | 324,240 | 7,282,004.50 | |||
| NNFM | 15.25 | 15.25 | 15.25 | 0.00 | 15.49 | 7 | 25,640 | 397,210.00 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.94 | 0.00 | 1.92 | 5 | 55,700 | 107,209.00 | |||
| NSLTECH | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 5 | 41,500 | 11,620.00 | |||
| OANDO | 11.85 | 10.70 | 10.70 | 10.70 | 10.70 | -1.15 | -9.70 | 10.70 | 231 | 11,712,977 | 125,328,853.90 |
| OKOMUOIL | 263.00 | 263.00 | 263.00 | 0.00 | 238.55 | 26 | 37,060 | 8,840,723.60 | |||
| OMATEK | 0.47 | 0.47 | 0.44 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 16 | 3,450,162 | 1,488,619.82 |
| PRESCO | 201.20 | 201.20 | 201.20 | 0.00 | 187.84 | 15 | 4,302 | 808,073.10 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.45 | 2 | 10,666 | 4,799.70 | |||
| PZ | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.94 | 39 | 496,917 | 9,909,499.35 |
| REDSTAREX | 2.94 | 2.94 | 2.94 | 0.00 | 2.94 | 11 | 60,651 | 178,420.47 | |||
| REGALINS | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 9 | 1,020,503 | 387,791.14 |
| ROYALEX | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 | -3.77 | 0.52 | 7 | 301,182 | 155,520.10 |
| RTBRISCOE | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 | -9.52 | 0.38 | 17 | 698,783 | 267,456.54 |
| SCOA | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 3 | 77,458 | 88,302.12 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1653.46 | 29 | 27,763 | 45,904,883.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 85.00 | 2 | 87 | 7,395.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.02 | 6 | 620 | 14,275.00 | |||
| SMURFIT | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 375 | 82.50 | |||
| SOVRENINS | 0.40 | 0.40 | 0.41 | 0.36 | 0.38 | -0.02 | -5.00 | 0.37 | 14 | 1,375,920 | 509,570.91 |
| STANBIC | 78.00 | 78.00 | 78.00 | 0.00 | 73.06 | 62 | 123,603 | 9,030,456.00 | |||
| STERLINGNG | 3.68 | 3.68 | 3.75 | 3.65 | 3.65 | -0.03 | -0.82 | 3.68 | 70 | 2,730,840 | 10,038,063.71 |
| SUNUASSUR | 1.05 | 1.05 | 1.08 | 0.96 | 0.96 | -0.09 | -8.57 | 1.01 | 23 | 1,442,073 | 1,454,736.65 |
| TANTALIZER | 0.30 | 0.30 | 0.32 | 0.29 | 0.32 | 0.02 | 6.67 | 0.31 | 48 | 4,779,260 | 1,460,565.40 |
| THOMASWY | 1.92 | 1.92 | 1.92 | 0.00 | 1.76 | 2 | 3,813 | 6,707.49 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 366.50 | 58 | 295,339 | 108,241,837.60 | |||
| TRANSCOHOT | 45.90 | 45.90 | 45.90 | 0.00 | 41.34 | 28 | 703,488 | 29,080,200.88 | |||
| TRANSCORP | 6.32 | 6.32 | 6.22 | 6.07 | 6.16 | -0.16 | -2.53 | 6.18 | 388 | 16,789,928 | 103,697,682.76 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.17 | 3 | 48,686 | 105,648.62 | |||
| UACN | 10.60 | 10.60 | 10.55 | 10.50 | 10.50 | -0.10 | -0.94 | 10.56 | 51 | 1,122,426 | 11,850,190.90 |
| UBA | 17.45 | 17.45 | 17.95 | 17.30 | 17.50 | 0.05 | 0.29 | 17.60 | 683 | 59,615,115 | 1,049,300,640.50 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.93 | 32 | 173,188 | 1,199,430.25 | |||
| UCAP | 18.00 | 18.00 | 17.25 | 16.30 | 16.50 | -1.50 | -8.33 | 16.57 | 110 | 4,579,766 | 75,900,281.60 |
| UNILEVER | 13.85 | 13.85 | 13.85 | 0.00 | 13.85 | 48 | 192,306 | 2,662,858.80 | |||
| UNITYBNK | 1.10 | 1.10 | 1.17 | 1.00 | 1.00 | -0.10 | -9.09 | 1.02 | 110 | 27,790,656 | 28,426,563.77 |
| UNIVINSURE | 0.22 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 66 | 17,572,360 | 3,901,303.94 |
| UPDC | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.07 | -5.60 | 1.18 | 9 | 553,415 | 655,737.50 |
| UPDCREIT | 3.55 | 3.55 | 3.55 | 0.00 | 3.62 | 15 | 228,612 | 828,641.00 | |||
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.16 | 10 | 88,839 | 191,699.07 | |||
| VERITASKAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 4 | 17,860 | 4,543.00 | |||
| VITAFOAM | 24.70 | 24.70 | 24.70 | 0.00 | 22.34 | 17 | 126,606 | 2,828,611.00 | |||
| WAPCO | 28.60 | 28.60 | 29.20 | 28.50 | 29.20 | 0.60 | 2.10 | 28.93 | 112 | 3,357,446 | 97,138,463.45 |
| WAPIC | 0.64 | 0.64 | 0.69 | 0.61 | 0.61 | -0.03 | -4.69 | 0.65 | 48 | 3,868,005 | 2,503,405.46 |
| WEMABANK | 5.20 | 5.20 | 5.20 | 5.10 | 5.19 | -0.01 | -0.19 | 5.09 | 83 | 2,159,610 | 10,998,314.12 |
| ZENITHBANK | 32.50 | 32.50 | 32.75 | 32.00 | 32.00 | -0.50 | -1.54 | 32.41 | 422 | 9,695,022 | 314,203,149.75 |
| TOTAL TRANSACTION (117) | 7,694 | 407,757,300 | 5,441,773,611.87 |
