| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.72 | 1.72 | 1.72 | 0.04 | 2.38 | 1.72 | 16 | 1,257,467 | 2,162,954.04 |
| ABCTRANS | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.90 | 9 | 81,405 | 73,205.70 | ||
| ACADEMY | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.82 | 1 | 500 | 910.00 | ||
| ACCESSCORP | 18.00 | 18.00 | 18.05 | 17.95 | 18.05 | 0.05 | 0.28 | 18.00 | 286 | 23,903,306 | 430,352,090.10 |
| AFRIPRUD | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.10 | -1.50 | 6.58 | 33 | 394,435 | 2,597,109.40 |
| AIICO | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 | -2.67 | 0.73 | 41 | 1,122,858 | 821,599.92 |
| AIRTELAFRI | 1,800.00 | 1,800.00 | 1,800.00 | 0.00 | 0.00 | 1,800.13 | 15 | 81,212 | 146,192,503.00 | ||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.99 | 15 | 78,030 | 1,013,985.40 | ||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 53.50 | 8 | 106,552 | 5,700,532.00 | ||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 0.00 | 93.63 | 34 | 84,669 | 7,927,762.80 | ||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 0.00 | 183.90 | 28 | 7,177 | 1,319,836.60 | ||
| CADBURY | 15.35 | 15.35 | 14.20 | 14.20 | 14.20 | -1.15 | -7.49 | 14.38 | 31 | 261,465 | 3,759,405.50 |
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 0.00 | 20.01 | 13 | 46,036 | 920,992.10 | ||
| CAVERTON | 1.38 | 1.38 | 1.41 | 1.41 | 1.41 | 0.03 | 2.17 | 1.43 | 17 | 637,395 | 909,396.85 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 3.45 | 3.50 | 0.00 | 0.00 | 3.46 | 26 | 3,388,156 | 11,713,459.60 |
| CHAMS | 1.97 | 1.97 | 1.98 | 1.80 | 1.98 | 0.01 | 0.51 | 1.91 | 82 | 5,701,957 | 10,895,426.01 |
| CILEASING | 5.25 | 5.25 | 5.20 | 5.15 | 5.20 | -0.05 | -0.95 | 5.13 | 71 | 2,573,794 | 13,213,535.20 |
| CONHALLPLC | 1.30 | 1.30 | 1.30 | 1.26 | 1.26 | -0.04 | -3.08 | 1.28 | 36 | 1,946,444 | 2,489,435.12 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 0.00 | 79.53 | 21 | 18,257 | 1,452,004.20 | ||
| CORNERST | 1.44 | 1.44 | 1.44 | 0.00 | 0.00 | 1.43 | 10 | 86,934 | 124,320.94 | ||
| CUSTODIAN | 7.25 | 7.25 | 7.65 | 7.30 | 7.65 | 0.40 | 5.52 | 7.33 | 15 | 2,742,640 | 20,104,187.85 |
| CUTIX | 2.34 | 2.34 | 2.34 | 0.00 | 0.00 | 2.28 | 15 | 273,459 | 622,478.70 | ||
| CWG | 7.59 | 7.59 | 7.20 | 6.84 | 7.20 | -0.39 | -5.14 | 7.07 | 84 | 4,839,211 | 34,231,230.59 |
| DAARCOMM | 0.29 | 0.29 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90 | 0.30 | 41 | 2,933,888 | 879,180.90 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00 | 0.00 | 319.99 | 85 | 16,528,087 | 5,288,857,596.60 |
| DANGSUGAR | 58.00 | 58.00 | 57.90 | 57.70 | 57.70 | -0.30 | -0.52 | 57.81 | 161 | 1,760,197 | 101,757,003.65 |
| DEAPCAP | 0.59 | 0.59 | 0.64 | 0.55 | 0.62 | 0.03 | 5.08 | 0.56 | 54 | 4,556,753 | 2,558,495.35 |
| ELLAHLAKES | 3.18 | 3.18 | 3.26 | 3.06 | 3.13 | -0.05 | -1.57 | 3.06 | 75 | 2,855,028 | 8,725,904.05 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 18.22 | 4 | 2,710 | 49,375.00 | ||
| ETERNA | 12.90 | 12.90 | 13.15 | 13.00 | 13.15 | 0.25 | 1.94 | 13.01 | 41 | 1,400,526 | 18,216,639.80 |
| ETI | 17.00 | 17.00 | 17.10 | 17.10 | 17.10 | 0.10 | 0.59 | 17.07 | 39 | 596,260 | 10,175,261.60 |
| ETRANZACT | 6.95 | 6.95 | 7.30 | 6.50 | 7.10 | 0.15 | 2.16 | 7.14 | 31 | 4,925,520 | 35,181,399.70 |
| FBNH | 22.05 | 22.05 | 22.15 | 22.00 | 22.15 | 0.10 | 0.45 | 22.14 | 172 | 5,901,607 | 130,640,545.95 |
| FCMB | 6.90 | 6.90 | 6.90 | 6.85 | 6.85 | -0.05 | -0.72 | 6.87 | 61 | 2,540,597 | 17,460,823.95 |
| FIDELITYBK | 8.85 | 8.85 | 9.00 | 8.90 | 9.00 | 0.15 | 1.69 | 8.99 | 127 | 17,831,377 | 160,372,424.85 |
| FIDSON | 16.20 | 16.20 | 17.00 | 17.00 | 17.00 | 0.80 | 4.94 | 16.72 | 24 | 230,386 | 3,852,890.00 |
| FLOURMILL | 31.65 | 31.65 | 31.70 | 31.60 | 31.70 | 0.05 | 0.16 | 31.61 | 65 | 2,755,910 | 87,120,720.10 |
| FTNCOCOA | 1.72 | 1.72 | 1.70 | 1.55 | 1.64 | -0.08 | -4.65 | 1.58 | 75 | 9,466,007 | 14,926,248.57 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 0.00 | 359.35 | 43 | 125,354 | 45,046,521.40 | ||
| GLAXOSMITH | 16.55 | 16.55 | 16.55 | 0.00 | 0.00 | 16.60 | 12 | 193,267 | 3,208,672.20 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.46 | 1 | 100 | 346.00 | ||
| GTCO | 39.00 | 39.00 | 39.10 | 39.00 | 39.10 | 0.10 | 0.26 | 39.06 | 126 | 6,776,494 | 264,657,605.95 |
| GUINEAINS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.27 | 25 | 3,286,700 | 882,991.00 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 0.00 | 61.32 | 27 | 51,781 | 3,175,290.30 | ||
| HONYFLOUR | 3.00 | 3.00 | 3.02 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 91 | 4,530,412 | 13,598,700.00 |
| IKEJAHOTEL | 4.20 | 4.20 | 4.62 | 4.62 | 4.62 | 0.42 | 10.00 | 4.34 | 21 | 549,348 | 2,385,046.04 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 8.70 | 3 | 700 | 6,090.00 | ||
| INTBREW | 4.30 | 4.30 | 4.32 | 4.32 | 4.32 | 0.02 | 0.47 | 4.32 | 15 | 2,119,858 | 9,162,058.02 |
| JAIZBANK | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | -0.05 | -3.23 | 1.51 | 203 | 35,394,295 | 53,569,787.89 |
| JAPAULGOLD | 1.65 | 1.65 | 1.66 | 1.62 | 1.64 | -0.01 | -0.61 | 1.64 | 84 | 5,104,110 | 8,381,683.83 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 0.00 | 33.09 | 22 | 390,305 | 12,915,943.10 | ||
| JOHNHOLT | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.81 | 4 | 28,954 | 52,358.52 | ||
| LASACO | 1.95 | 1.95 | 1.96 | 1.88 | 1.88 | -0.07 | -3.59 | 1.94 | 21 | 1,517,440 | 2,942,406.20 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 2.84 | 4 | 1,500 | 4,260.00 | ||
| LINKASSURE | 0.83 | 0.83 | 0.83 | 0.81 | 0.81 | -0.02 | -2.41 | 0.82 | 11 | 1,081,895 | 888,880.35 |
| LIVESTOCK | 1.85 | 1.85 | 1.86 | 1.85 | 1.86 | 0.01 | 0.54 | 1.85 | 14 | 741,400 | 1,374,181.79 |
| MANSARD | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.04 | -0.87 | 4.53 | 26 | 616,394 | 2,789,355.58 |
| MAYBAKER | 5.30 | 5.30 | 5.00 | 4.85 | 5.00 | -0.30 | -5.66 | 4.91 | 23 | 1,385,419 | 6,805,665.75 |
| MBENEFIT | 0.52 | 0.52 | 0.56 | 0.50 | 0.56 | 0.04 | 7.69 | 0.52 | 15 | 1,488,567 | 774,888.06 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 0.00 | 3.92 | 1 | 20 | 78.40 | ||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 0.00 | 99.00 | 2 | 10 | 990.00 | ||
| MTNN | 238.00 | 238.00 | 238.00 | 0.00 | 0.00 | 240.71 | 123 | 404,968 | 97,479,980.70 | ||
| MULTIVERSE | 5.98 | 5.98 | 5.98 | 0.00 | 0.00 | 5.99 | 30 | 569,356 | 3,411,317.96 | ||
| NAHCO | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.50 | 44 | 525,948 | 12,360,160.70 | ||
| NASCON | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.00 | 0.00 | 53.80 | 45 | 1,035,749 | 55,724,675.70 |
| NB | 37.05 | 37.05 | 37.05 | 0.00 | 0.00 | 37.42 | 42 | 235,954 | 8,830,188.55 | ||
| NEIMETH | 1.70 | 1.70 | 1.87 | 1.87 | 1.87 | 0.17 | 10.00 | 1.87 | 31 | 922,345 | 1,720,384.65 |
| NEM | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.68 | 6 | 25,450 | 144,447.00 | ||
| NESTLE | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1150.91 | 45 | 49,644 | 57,135,564.50 | ||
| NGXGROUP | 22.00 | 22.00 | 22.15 | 22.10 | 22.10 | 0.10 | 0.45 | 22.09 | 33 | 5,890,998 | 130,158,272.80 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 0.00 | 108.00 | 1 | 16,465 | 1,778,220.00 | ||
| NNFM | 35.20 | 35.20 | 36.00 | 32.00 | 36.00 | 0.80 | 2.27 | 35.69 | 44 | 437,654 | 15,620,310.85 |
| NPFMCRFBK | 1.97 | 1.97 | 2.00 | 2.00 | 2.00 | 0.03 | 1.52 | 2.00 | 12 | 328,702 | 655,944.02 |
| NSLTECH | 0.65 | 0.65 | 0.70 | 0.64 | 0.64 | -0.01 | -1.54 | 0.65 | 35 | 864,959 | 560,855.45 |
| OANDO | 11.70 | 11.70 | 12.00 | 11.55 | 11.80 | 0.10 | 0.85 | 11.85 | 210 | 11,909,643 | 141,183,916.65 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 0.00 | 239.54 | 22 | 45,458 | 10,889,085.30 | ||
| OMATEK | 0.71 | 0.71 | 0.78 | 0.74 | 0.78 | 0.07 | 9.86 | 0.77 | 53 | 3,080,099 | 2,362,959.89 |
| PRESCO | 189.90 | 189.90 | 189.90 | 0.00 | 0.00 | 187.00 | 15 | 13,070 | 2,444,145.00 | ||
| PRESTIGE | 0.49 | 0.49 | 0.49 | 0.48 | 0.48 | -0.01 | -2.04 | 0.49 | 18 | 511,872 | 250,269.81 |
| PZ | 22.90 | 22.90 | 22.90 | 0.00 | 0.00 | 22.60 | 25 | 163,924 | 3,704,803.20 | ||
| REDSTAREX | 2.96 | 2.96 | 2.96 | 0.00 | 0.00 | 3.00 | 10 | 14,636 | 43,862.00 | ||
| REGALINS | 0.35 | 0.35 | 0.36 | 0.33 | 0.36 | 0.01 | 2.86 | 0.34 | 12 | 3,262,600 | 1,122,833.00 |
| ROYALEX | 0.65 | 0.65 | 0.62 | 0.61 | 0.61 | -0.04 | -6.15 | 0.61 | 4 | 502,500 | 307,625.00 |
| RTBRISCOE | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.60 | 9 | 260,992 | 157,164.58 | ||
| SEPLAT | 2310.10 | 2310.10 | 2320.00 | 2310.10 | 2310.10 | 0.00 | 0.00 | 2315.27 | 58 | 750,130 | 1,736,752,982.70 |
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 0.00 | 85.76 | 3 | 14 | 1,200.70 | ||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 0.00 | 22.90 | 1 | 1,000 | 22,900.00 | ||
| SOVRENINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.39 | 1 | 50 | 19.50 | ||
| STANBIC | 62.05 | 62.05 | 62.05 | 0.00 | 0.00 | 62.41 | 40 | 26,568 | 1,658,085.80 | ||
| STERLINGNG | 3.55 | 3.55 | 3.88 | 3.54 | 3.57 | 0.02 | 0.56 | 3.64 | 65 | 7,994,163 | 29,076,608.19 |
| SUNUASSUR | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -0.14 | -10.00 | 1.27 | 14 | 350,560 | 443,729.10 |
| TANTALIZER | 0.48 | 0.48 | 0.52 | 0.50 | 0.52 | 0.04 | 8.33 | 0.51 | 24 | 1,644,197 | 836,141.73 |
| THOMASWY | 2.28 | 2.28 | 2.50 | 2.50 | 2.50 | 0.22 | 9.65 | 2.50 | 9 | 195,000 | 487,500.00 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 366.31 | 43 | 110,932 | 40,635,652.00 | ||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 0.00 | 2.56 | 1 | 2,000 | 5,120.00 | ||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 42.49 | 13 | 21,183 | 900,163.00 | ||
| TRANSCORP | 6.98 | 6.98 | 6.95 | 6.76 | 6.76 | -0.22 | -3.15 | 6.85 | 267 | 12,912,390 | 88,389,541.08 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 0.00 | 2.21 | 2 | 1,766 | 3,899.88 | ||
| UACN | 16.90 | 16.90 | 15.25 | 15.25 | 15.25 | -1.65 | -9.76 | 15.25 | 87 | 2,730,284 | 41,649,594.30 |
| UBA | 21.35 | 21.35 | 21.40 | 21.30 | 21.30 | -0.05 | -0.23 | 21.34 | 232 | 9,173,627 | 195,787,007.00 |
| UCAP | 17.05 | 17.05 | 17.15 | 17.00 | 17.15 | 0.10 | 0.59 | 17.08 | 117 | 4,293,439 | 73,316,056.15 |
| UNILEVER | 14.75 | 14.75 | 14.75 | 0.00 | 0.00 | 14.20 | 21 | 97,730 | 1,387,632.45 | ||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.00 | 1 | 1,000 | 8,000.00 | ||
| UNITYBNK | 1.40 | 1.40 | 1.54 | 1.31 | 1.54 | 0.14 | 10.00 | 1.47 | 116 | 18,390,528 | 27,041,170.73 |
| UNIVINSURE | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.27 | 79 | 44,079,454 | 11,773,107.58 |
| UPDC | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -0.07 | -5.26 | 1.27 | 11 | 246,796 | 313,347.96 |
| UPDCREIT | 4.10 | 4.10 | 4.45 | 4.20 | 4.45 | 0.35 | 8.54 | 4.29 | 29 | 884,883 | 3,796,952.60 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.40 | 8 | 104,500 | 251,055.00 | ||
| VERITASKAP | 0.37 | 0.37 | 0.40 | 0.34 | 0.35 | -0.02 | -5.41 | 0.36 | 64 | 18,404,249 | 6,593,382.88 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 190.86 | 7 | 801 | 152,882.60 | ||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 22.14 | 37 | 252,184 | 5,583,271.60 | ||
| WAPCO | 29.85 | 29.85 | 29.55 | 29.50 | 29.55 | -0.30 | -1.01 | 29.60 | 73 | 1,028,740 | 30,452,964.70 |
| WAPIC | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.71 | 14 | 35,252 | 24,884.35 | ||
| WEMABANK | 5.20 | 5.20 | 5.22 | 5.18 | 5.22 | 0.02 | 0.38 | 5.15 | 101 | 4,389,561 | 22,627,598.02 |
| ZENITHBANK | 34.05 | 34.05 | 35.00 | 34.05 | 35.00 | 0.95 | 2.79 | 34.81 | 250 | 8,850,778 | 308,071,390.45 |
| TOTAL TRANSACTION (115) | 5,413 | 357,349,280 | 10,188,087,501.43 |
