| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 2.04 | 4 | 5,176 | 10,559.04 | |||
| ABCTRANS | 0.79 | 0.79 | 0.86 | 0.86 | 0.86 | 0.07 | 8.86 | 0.86 | 11 | 508,368 | 436,874.13 |
| ACADEMY | 1.90 | 1.90 | 1.90 | 0.00 | 1.90 | 9 | 36,322 | 69,016.75 | |||
| ACCESSCORP | 17.40 | 17.40 | 17.40 | 17.20 | 17.20 | -0.20 | -1.15 | 17.28 | 299 | 9,482,803 | 163,895,739.05 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 0.00 | 6.77 | 31 | 309,282 | 2,093,719.60 | |||
| AIICO | 0.70 | 0.70 | 0.75 | 0.69 | 0.75 | 0.05 | 7.14 | 0.70 | 52 | 25,286,279 | 17,754,138.98 |
| AIRTELAFRI | 1,694.10 | 1,694.10 | 1790.00 | 1790.00 | 1,790.00 | 95.90 | 5.66 | 1,787.83 | 82 | 1,242,687 | 2,221,712,117.30 |
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 1,000 | 6,500.00 | |||
| BERGER | 13.70 | 13.70 | 13.70 | 0.00 | 13.46 | 34 | 119,108 | 1,603,123.00 | |||
| BETAGLAS | 59.95 | 59.95 | 59.95 | 0.00 | 54.82 | 12 | 23,428 | 1,284,425.20 | |||
| BUACEMENT | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | -4.50 | -4.29 | 100.45 | 123 | 1,346,009 | 135,201,898.00 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 185.44 | 32 | 20,726 | 3,843,361.30 | |||
| CADBURY | 15.00 | 15.00 | 15.75 | 15.75 | 15.75 | 0.75 | 5.00 | 15.48 | 40 | 246,498 | 3,814,793.75 |
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.88 | 12 | 17,105 | 357,111.60 | |||
| CAVERTON | 1.45 | 1.45 | 1.54 | 1.54 | 1.54 | 0.09 | 6.21 | 1.54 | 20 | 651,419 | 1,002,493.08 |
| CHAMPION | 3.40 | 3.40 | 3.70 | 3.40 | 3.70 | 0.30 | 8.82 | 3.58 | 29 | 2,014,050 | 7,217,056.00 |
| CHAMS | 2.20 | 2.19 | 2.19 | 1.98 | 2.02 | -0.18 | -8.18 | 2.00 | 251 | 16,398,051 | 32,771,814.78 |
| CHIPLC | 1.13 | 1.13 | 1.09 | 1.02 | 1.09 | -0.04 | -3.54 | 1.04 | 66 | 14,743,619 | 15,334,573.69 |
| CILEASING | 3.45 | 3.45 | 3.45 | 0.00 | 3.21 | 54 | 2,250,850 | 7,221,740.46 | |||
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 74.63 | 40 | 87,259 | 6,512,383.30 | |||
| CORNERST | 1.51 | 1.51 | 1.51 | 0.00 | 1.51 | 8 | 85,460 | 129,043.74 | |||
| CUSTODIAN | 7.20 | 7.20 | 7.10 | 7.00 | 7.00 | -0.20 | -2.78 | 7.03 | 58 | 4,597,501 | 32,339,476.55 |
| CUTIX | 2.29 | 2.29 | 2.22 | 2.20 | 2.21 | -0.08 | -3.49 | 2.21 | 34 | 2,122,087 | 4,682,695.58 |
| CWG | 8.29 | 8.29 | 8.29 | 0.00 | 7.51 | 17 | 109,540 | 822,273.30 | |||
| DAARCOMM | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 9 | 495,460 | 115,753.70 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.00 | 0.00 | 327.99 | 73 | 228,838 | 75,056,933.20 |
| DANGSUGAR | 61.90 | 61.90 | 62.95 | 62.20 | 62.20 | 0.30 | 0.48 | 62.44 | 191 | 4,607,104 | 287,663,414.20 |
| ELLAHLAKES | 3.59 | 3.59 | 3.59 | 0.00 | 3.24 | 19 | 576,989 | 1,869,805.48 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.91 | 2 | 500 | 8,953.00 | |||
| ETERNA | 14.50 | 14.50 | 14.50 | 0.00 | 13.40 | 45 | 341,289 | 4,573,221.75 | |||
| ETI | 15.00 | 15.00 | 15.00 | 0.00 | 15.60 | 26 | 154,153 | 2,404,069.80 | |||
| ETRANZACT | 8.40 | 8.40 | 8.10 | 7.90 | 8.10 | -0.30 | -3.57 | 7.76 | 49 | 2,852,000 | 22,138,153.70 |
| FBNH | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | -0.25 | -1.39 | 17.79 | 122 | 996,974 | 17,739,703.20 |
| FCMB | 6.20 | 6.20 | 6.30 | 6.20 | 6.30 | 0.10 | 1.61 | 6.28 | 88 | 3,592,426 | 22,549,653.95 |
| FIDELITYBK | 8.40 | 8.40 | 8.45 | 8.35 | 8.45 | 0.05 | 0.60 | 8.42 | 284 | 61,097,788 | 514,179,396.00 |
| FIDSON | 15.00 | 15.00 | 15.00 | 0.00 | 14.86 | 21 | 61,845 | 919,014.55 | |||
| FLOURMILL | 31.00 | 31.00 | 32.50 | 31.00 | 32.50 | 1.50 | 4.84 | 32.39 | 88 | 13,548,254 | 438,865,017.60 |
| FTNCOCOA | 1.78 | 1.78 | 1.85 | 1.84 | 1.84 | 0.06 | 3.37 | 1.82 | 36 | 867,364 | 1,580,237.96 |
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 360.58 | 29 | 42,686 | 15,391,804.70 | |||
| GLAXOSMITH | 12.00 | 12.00 | 12.50 | 12.40 | 12.40 | 0.40 | 3.33 | 12.48 | 38 | 1,373,729 | 17,146,961.20 |
| GTCO | 35.00 | 35.00 | 35.15 | 35.10 | 35.15 | 0.15 | 0.43 | 35.15 | 241 | 29,881,586 | 1,050,249,509.25 |
| GUINEAINS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 17 | 686,186 | 163,935.64 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.90 | 26 | 26,021 | 1,584,613.95 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.13 | 3.12 | 3.12 | -0.03 | -0.95 | 3.14 | 44 | 990,248 | 3,111,783.11 |
| IKEJAHOTEL | 3.99 | 3.99 | 4.20 | 3.99 | 4.20 | 0.21 | 5.26 | 4.02 | 32 | 493,103 | 1,981,318.21 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.23 | 11 | 58,040 | 477,681.35 | |||
| INTBREW | 4.15 | 4.15 | 4.55 | 4.35 | 4.55 | 0.40 | 9.64 | 4.40 | 56 | 1,178,915 | 5,192,657.15 |
| JAIZBANK | 1.60 | 1.60 | 1.62 | 1.57 | 1.57 | -0.03 | -1.88 | 1.59 | 52 | 3,783,425 | 6,025,020.09 |
| JAPAULGOLD | 1.30 | 1.30 | 1.30 | 1.17 | 1.27 | -0.03 | -2.31 | 1.21 | 287 | 47,747,509 | 57,999,683.11 |
| JBERGER | 36.25 | 36.25 | 36.25 | 0.00 | 33.43 | 30 | 93,193 | 3,115,157.20 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.55 | 13 | 13,226 | 20,443.88 | |||
| LASACO | 1.97 | 1.97 | 1.97 | 0.00 | 1.94 | 9 | 38,495 | 74,521.55 | |||
| LEARNAFRCA | 2.98 | 2.98 | 2.98 | 0.00 | 3.18 | 4 | 7,000 | 22,235.25 | |||
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.00 | 0.81 | 2 | 9,000 | 7,310.00 | |||
| LIVESTOCK | 1.81 | 1.81 | 1.87 | 1.85 | 1.85 | 0.04 | 2.21 | 1.85 | 23 | 846,487 | 1,565,246.85 |
| MANSARD | 4.59 | 4.59 | 4.60 | 4.16 | 4.60 | 0.01 | 0.22 | 4.48 | 71 | 2,747,644 | 12,315,464.80 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.92 | 19 | 246,942 | 1,215,869.68 | |||
| MBENEFIT | 0.52 | 0.52 | 0.56 | 0.50 | 0.53 | 0.01 | 1.92 | 0.53 | 44 | 6,825,513 | 3,588,118.27 |
| MEYER | 2.74 | 2.74 | 2.74 | 0.00 | 2.86 | 4 | 7,782 | 22,252.21 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 100.01 | 7 | 1,717 | 171,720.00 | |||
| MTNN | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -6.00 | -2.50 | 234.37 | 334 | 8,789,478 | 2,059,978,031.60 |
| MULTIVERSE | 3.20 | 3.20 | 3.20 | 0.00 | 3.18 | 9 | 120,600 | 383,590.50 | |||
| NAHCO | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 25.07 | 52 | 478,041 | 11,982,253.75 |
| NASCON | 57.20 | 57.20 | 57.20 | 0.00 | 56.34 | 110 | 3,505,694 | 197,499,210.00 | |||
| NB | 37.15 | 37.15 | 38.35 | 37.25 | 37.25 | 0.10 | 0.27 | 37.26 | 57 | 5,755,629 | 214,440,342.35 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.60 | 1 | 23 | 82.80 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 8 | 539,660 | 915,135.20 |
| NEM | 5.95 | 5.95 | 5.60 | 5.50 | 5.60 | -0.35 | -5.88 | 5.51 | 10 | 3,273,413 | 18,032,564.30 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 4 | 409 | 248,426.60 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1050.73 | 85 | 75,319 | 79,139,634.20 | |||
| NGXGROUP | 22.30 | 22.30 | 22.30 | 0.00 | 22.36 | 29 | 288,691 | 6,454,077.30 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.00 | 4 | 5,680 | 619,120.00 | |||
| NNFM | 20.00 | 20.00 | 20.00 | 0.00 | 21.57 | 41 | 327,943 | 7,072,606.30 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.05 | 2.00 | 2.00 | 0.00 | 0.00 | 2.02 | 26 | 614,461 | 1,244,067.00 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 7 | 107,545 | 32,588.95 | |||
| OANDO | 8.70 | 8.70 | 8.80 | 8.80 | 8.80 | 0.10 | 1.15 | 8.75 | 123 | 1,938,382 | 16,960,078.30 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 240.54 | 32 | 100,100 | 24,078,343.90 | |||
| OMATEK | 0.55 | 0.55 | 0.60 | 0.55 | 0.56 | 0.01 | 1.82 | 0.57 | 82 | 9,607,324 | 5,465,499.48 |
| PRESCO | 190.00 | 190.00 | 190.00 | 0.00 | 189.93 | 24 | 100,094 | 19,010,830.90 | |||
| PRESTIGE | 0.45 | 0.45 | 0.42 | 0.41 | 0.41 | -0.04 | -8.89 | 0.42 | 17 | 2,719,776 | 1,129,814.80 |
| PZ | 20.00 | 20.00 | 20.00 | 0.00 | 20.81 | 71 | 1,211,127 | 25,207,743.35 | |||
| REDSTAREX | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.03 | -0.91 | 3.25 | 13 | 1,165,300 | 3,792,505.59 |
| REGALINS | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.35 | 8 | 745,436 | 262,798.24 |
| ROYALEX | 0.50 | 0.50 | 0.54 | 0.49 | 0.54 | 0.04 | 8.00 | 0.51 | 19 | 1,380,439 | 705,802.26 |
| RTBRISCOE | 0.43 | 0.43 | 0.43 | 0.00 | 0.46 | 8 | 135,480 | 61,963.20 | |||
| SCOA | 1.25 | 1.25 | 1.25 | 0.00 | 1.13 | 5 | 15,047 | 17,003.11 | |||
| SEPLAT | 1,905.00 | 1,905.00 | 1,905.00 | 0.00 | 2,029.33 | 21 | 1,113 | 2,258,646.60 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 4 | 647 | 65,573.45 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.88 | 5 | 5,129 | 117,329.15 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00 | 0.32 | 8 | 849,539 | 274,357.09 |
| STANBIC | 75.00 | 75.00 | 75.00 | 0.00 | 67.69 | 42 | 148,625 | 10,059,841.25 | |||
| STERLINGNG | 3.48 | 3.48 | 3.48 | 3.36 | 3.41 | -0.07 | -2.01 | 3.41 | 65 | 3,585,070 | 12,215,538.99 |
| SUNUASSUR | 0.94 | 0.94 | 0.94 | 0.00 | 0.99 | 1 | 20,000 | 19,800.00 | |||
| TANTALIZER | 0.45 | 0.45 | 0.42 | 0.41 | 0.41 | -0.04 | -8.89 | 0.42 | 14 | 690,534 | 289,490.66 |
| THOMASWY | 3.70 | 3.70 | 3.70 | 3.66 | 3.70 | 0.00 | 0.00 | 3.66 | 22 | 613,670 | 2,247,500.30 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 358.26 | 17 | 1,476 | 528,789.90 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.89 | 14 | 19,658 | 803,809.25 | |||
| TRANSCORP | 6.23 | 6.23 | 6.34 | 6.20 | 6.20 | -0.03 | -0.48 | 6.23 | 149 | 17,263,589 | 107,625,817.52 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 1 | 20 | 21.00 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 6 | 74,823 | 160,869.45 | |||
| UACN | 16.30 | 16.30 | 16.70 | 16.00 | 16.00 | -0.30 | -1.84 | 16.01 | 116 | 4,331,189 | 69,331,097.40 |
| UBA | 20.95 | 20.95 | 20.75 | 19.45 | 20.45 | -0.50 | -2.39 | 20.60 | 493 | 30,902,539 | 636,500,401.65 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.88 | 23 | 178,167 | 1,226,017.85 | |||
| UCAP | 16.50 | 16.50 | 16.55 | 16.45 | 16.45 | -0.05 | -0.30 | 16.48 | 70 | 1,540,887 | 25,392,442.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.12 | 5 | 1,088 | 36,030.00 | |||
| UNILEVER | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.20 | -1.43 | 13.81 | 41 | 281,673 | 3,890,094.20 |
| UNITYBNK | 0.94 | 0.94 | 1.00 | 0.96 | 0.96 | 0.02 | 2.13 | 0.98 | 38 | 3,718,799 | 3,629,935.37 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 27 | 8,836,291 | 2,146,616.29 |
| UPDC | 1.32 | 1.32 | 1.32 | 0.00 | 1.33 | 19 | 286,951 | 381,463.85 | |||
| UPDCREIT | 3.70 | 3.70 | 3.85 | 3.65 | 3.65 | -0.05 | -1.35 | 3.71 | 16 | 655,057 | 2,428,146.50 |
| UPL | 2.33 | 2.33 | 2.33 | 0.00 | 2.40 | 4 | 95,200 | 228,337.50 | |||
| VERITASKAP | 0.26 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00 | 0.27 | 28 | 5,963,272 | 1,586,463.00 |
| VFDGROUP | 205.00 | 205.00 | 205.00 | 0.00 | 184.53 | 28 | 47,721 | 8,805,863.00 | |||
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 21.82 | 34 | 243,756 | 5,318,820.55 | |||
| WAPCO | 28.00 | 28.00 | 28.80 | 28.80 | 28.80 | 0.80 | 2.86 | 28.55 | 79 | 912,725 | 26,054,987.45 |
| WAPIC | 0.68 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 20 | 674,167 | 460,746.41 |
| WEMABANK | 4.95 | 4.95 | 4.97 | 4.81 | 4.90 | -0.05 | -1.01 | 4.87 | 138 | 6,787,625 | 33,071,878.88 |
| ZENITHBANK | 34.00 | 34.00 | 34.25 | 33.60 | 34.00 | 0.00 | 0.00 | 33.99 | 252 | 8,163,498 | 277,502,702.90 |
| TOTAL TRANSACTION (118) | 6,410 | 408,119,647 | 9,160,617,107.36 |
