| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.84 | 1.84 | 1.84 | 0.16 | 9.52 | 1.84 | 15 | 449,245 | 826,590.10 |
| ABCTRANS | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -0.06 | -7.32 | 0.77 | 23 | 471,639 | 361,908.29 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.71 | 4 | 827 | 1,410.54 | |||
| ACCESSCORP | 23.30 | 23.30 | 23.75 | 23.10 | 23.20 | -0.10 | -0.43 | 23.32 | 410 | 20,441,014 | 476,712,695.30 |
| AFRIPRUD | 7.40 | 7.40 | 7.40 | 0.00 | 7.39 | 49 | 681,419 | 5,034,490.85 | |||
| AIICO | 0.74 | 0.74 | 0.77 | 0.77 | 0.77 | 0.03 | 4.05 | 0.77 | 24 | 1,334,184 | 1,028,276.02 |
| AIRTELAFRI | 1,887.60 | 1,887.60 | 1,887.60 | 0.00 | 1,717.39 | 22 | 38,186 | 65,580,358.90 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.06 | 12 | 68,562 | 895,139.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.92 | 2 | 120 | 6,590.00 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 95.86 | 26 | 22,567 | 2,163,364.00 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 179.30 | 19 | 13,831 | 2,479,944.70 | |||
| CADBURY | 17.50 | 17.50 | 17.50 | 0.00 | 15.93 | 31 | 149,140 | 2,376,081.25 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.70 | 10 | 55,921 | 1,157,298.60 | |||
| CAVERTON | 1.82 | 1.82 | 1.82 | 0.00 | 1.71 | 68 | 1,624,572 | 2,783,875.74 | |||
| CHAMPION | 3.55 | 3.55 | 3.55 | 0.00 | 3.55 | 7 | 25,335 | 89,924.25 | |||
| CHAMS | 1.85 | 1.85 | 1.95 | 1.68 | 1.80 | -0.05 | -2.70 | 1.78 | 73 | 6,728,133 | 11,961,665.20 |
| CILEASING | 5.15 | 5.15 | 5.15 | 0.00 | 5.16 | 27 | 295,004 | 1,522,901.97 | |||
| CONHALLPLC | 1.26 | 1.26 | 1.16 | 1.14 | 1.15 | -0.11 | -8.73 | 1.15 | 20 | 2,292,002 | 2,641,847.87 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 82.69 | 16 | 27,522 | 2,275,820.85 | |||
| CORNERST | 1.38 | 1.38 | 1.38 | 0.00 | 1.40 | 3 | 55,300 | 77,418.00 | |||
| CUSTODIAN | 8.50 | 8.50 | 8.90 | 8.50 | 8.90 | 0.40 | 4.71 | 8.58 | 26 | 819,317 | 7,027,817.60 |
| CUTIX | 2.25 | 2.25 | 2.25 | 0.00 | 2.29 | 15 | 407,269 | 933,576.57 | |||
| CWG | 7.20 | 7.20 | 7.20 | 0.00 | 7.11 | 12 | 18,217 | 129,568.56 | |||
| DAARCOMM | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 9.52 | 0.69 | 46 | 6,901,296 | 4,745,991.58 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 302.59 | 133 | 1,500,199 | 453,944,105.50 | |||
| DANGSUGAR | 56.50 | 56.50 | 57.45 | 56.20 | 57.45 | 0.95 | 1.68 | 57.10 | 198 | 8,629,233 | 492,759,038.85 |
| DEAPCAP | 0.69 | 0.69 | 0.69 | 0.00 | 0.64 | 4 | 50,223 | 32,143.87 | |||
| ELLAHLAKES | 2.90 | 2.90 | 2.90 | 0.00 | 2.96 | 16 | 151,056 | 447,044.21 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 3 | 9,084 | 172,596.00 | |||
| ETERNA | 12.00 | 12.00 | 12.00 | 0.00 | 12.06 | 27 | 252,719 | 3,048,683.50 | |||
| ETI | 20.90 | 20.90 | 20.90 | 0.00 | 21.38 | 30 | 271,100 | 5,795,410.15 | |||
| ETRANZACT | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.04 | 16 | 417,450 | 2,521,400.00 |
| FBNH | 24.00 | 24.00 | 24.50 | 23.90 | 24.00 | 0.00 | 0.00 | 24.07 | 188 | 6,645,615 | 159,989,522.30 |
| FCMB | 7.70 | 7.70 | 7.65 | 7.30 | 7.30 | -0.40 | -5.19 | 7.42 | 169 | 11,396,675 | 84,551,118.80 |
| FIDELITYBK | 10.25 | 10.25 | 10.85 | 10.50 | 10.50 | 0.25 | 2.44 | 10.76 | 192 | 12,190,179 | 131,197,443.40 |
| FIDSON | 16.30 | 16.30 | 16.30 | 0.00 | 15.89 | 27 | 63,342 | 1,006,317.15 | |||
| FLOURMILL | 33.00 | 33.00 | 33.50 | 33.00 | 33.50 | 0.50 | 1.52 | 33.37 | 58 | 10,819,774 | 361,024,945.45 |
| FTNCOCOA | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 | -0.64 | 1.55 | 40 | 1,338,077 | 2,073,770.27 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 360.33 | 232 | 18,380,205 | 6,622,967,041.50 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.05 | 17.00 | 17.00 | 0.00 | 0.00 | 17.01 | 19 | 1,059,841 | 18,027,381.60 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 4 | 2,135 | 6,725.25 | |||
| GTCO | 40.00 | 40.00 | 40.10 | 40.00 | 40.05 | 0.05 | 0.13 | 40.04 | 172 | 20,712,155 | 829,309,690.75 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90 | 0.28 | 11 | 1,538,487 | 430,869.33 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 61.59 | 34 | 142,468 | 8,774,969.80 | |||
| HONYFLOUR | 3.27 | 3.27 | 3.27 | 3.26 | 3.27 | 0.00 | 0.00 | 3.26 | 26 | 423,416 | 1,382,360.04 |
| IKEJAHOTEL | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -0.09 | -1.80 | 4.93 | 19 | 229,960 | 1,134,189.87 |
| IMG | 9.35 | 9.35 | 10.15 | 10.15 | 10.15 | 0.80 | 8.56 | 10.15 | 4 | 101,800 | 1,033,320.00 |
| INFINITY | 4.12 | 4.12 | 4.53 | 4.53 | 4.53 | 0.41 | 9.95 | 4.53 | 5 | 126,700 | 573,951.00 |
| INTBREW | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -0.40 | -8.33 | 4.64 | 21 | 635,226 | 2,949,923.58 |
| JAIZBANK | 1.57 | 1.57 | 1.60 | 1.50 | 1.60 | 0.03 | 1.91 | 1.57 | 123 | 27,584,473 | 43,238,459.47 |
| JAPAULGOLD | 1.66 | 1.66 | 1.80 | 1.68 | 1.75 | 0.09 | 5.42 | 1.76 | 119 | 9,201,128 | 16,193,758.85 |
| JBERGER | 34.40 | 34.40 | 36.20 | 36.20 | 36.20 | 1.80 | 5.23 | 36.44 | 37 | 705,028 | 25,690,621.20 |
| JOHNHOLT | 2.34 | 2.34 | 2.34 | 0.00 | 2.51 | 9 | 82,104 | 205,778.33 | |||
| LASACO | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 16 | 1,081,000 | 2,058,356.00 |
| LEARNAFRCA | 2.90 | 2.90 | 2.90 | 0.00 | 3.12 | 4 | 3,181 | 9,937.20 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.81 | 4 | 344,133 | 277,381.40 |
| LIVESTOCK | 1.73 | 1.73 | 1.73 | 0.00 | 1.73 | 13 | 161,142 | 279,176.66 | |||
| MANSARD | 4.63 | 4.60 | 4.72 | 4.60 | 4.72 | 0.09 | 1.94 | 4.65 | 34 | 1,418,574 | 6,596,829.76 |
| MAYBAKER | 5.05 | 5.05 | 5.05 | 0.00 | 5.18 | 15 | 277,600 | 1,437,418.00 | |||
| MBENEFIT | 0.51 | 0.51 | 0.52 | 0.48 | 0.52 | 0.01 | 1.96 | 0.49 | 25 | 30,198,502 | 14,924,197.96 |
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 99.70 | 6 | 1,861 | 185,539.00 | |||
| MTNN | 259.80 | 259.80 | 250.00 | 250.00 | 250.00 | -9.80 | -3.77 | 250.73 | 242 | 2,196,181 | 550,647,721.20 |
| MULTIVERSE | 12.70 | 12.70 | 13.97 | 13.97 | 13.97 | 1.27 | 10.00 | 13.81 | 33 | 448,964 | 6,201,954.18 |
| NAHCO | 25.50 | 25.50 | 26.85 | 25.80 | 26.85 | 1.35 | 5.29 | 26.21 | 49 | 2,509,515 | 65,763,087.85 |
| NASCON | 54.00 | 54.00 | 51.40 | 51.40 | 51.40 | -2.60 | -4.81 | 51.75 | 55 | 619,826 | 32,077,661.65 |
| NB | 36.00 | 36.00 | 36.00 | 0.00 | 36.08 | 64 | 662,506 | 23,903,599.50 | |||
| NEIMETH | 1.90 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0.00 | 1.91 | 14 | 863,339 | 1,646,828.71 |
| NEM | 5.35 | 5.35 | 5.75 | 5.75 | 5.75 | 0.40 | 7.48 | 5.51 | 12 | 288,900 | 1,591,848.80 |
| NESTLE | 1130.00 | 1130.00 | 1130.00 | 0.00 | 1128.16 | 26 | 188,698 | 212,882,136.70 | |||
| NGXGROUP | 22.00 | 22.00 | 23.05 | 22.05 | 22.05 | 0.05 | 0.23 | 22.70 | 38 | 724,523 | 16,445,161.00 |
| NIDF | 113.90 | 113.90 | 113.90 | 0.00 | 110.31 | 13 | 9,645 | 1,063,921.20 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 43.13 | 14 | 17,480 | 753,982.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.65 | 1 | 1,000 | 56,650.00 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.94 | 1.92 | 1.92 | 0.00 | 0.00 | 1.93 | 12 | 561,165 | 1,080,853.95 |
| NSLTECH | 0.69 | 0.69 | 0.69 | 0.00 | 0.66 | 7 | 131,750 | 86,917.50 | |||
| OANDO | 10.65 | 10.65 | 10.80 | 10.80 | 10.80 | 0.15 | 1.41 | 10.75 | 118 | 2,436,218 | 26,179,846.00 |
| OKOMUOIL | 263.90 | 263.90 | 263.90 | 0.00 | 243.09 | 42 | 74,512 | 18,113,022.10 | |||
| OMATEK | 0.62 | 0.62 | 0.64 | 0.62 | 0.64 | 0.02 | 3.23 | 0.63 | 31 | 1,767,054 | 1,120,246.41 |
| PRESCO | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -5.00 | -2.53 | 193.93 | 82 | 2,058,428 | 399,194,527.80 |
| PRESTIGE | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -0.04 | -7.84 | 0.47 | 6 | 320,645 | 150,795.15 |
| PZ | 25.00 | 25.00 | 26.00 | 26.00 | 26.00 | 1.00 | 4.00 | 25.98 | 165 | 7,008,861 | 182,093,656.00 |
| REDSTAREX | 3.18 | 3.18 | 3.18 | 0.00 | 2.95 | 8 | 206,555 | 608,667.40 | |||
| REGALINS | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 9 | 1,176,000 | 435,000.00 |
| ROYALEX | 0.63 | 0.63 | 0.64 | 0.64 | 0.64 | 0.01 | 1.59 | 0.64 | 4 | 124,600 | 79,739.00 |
| RTBRISCOE | 0.67 | 0.67 | 0.67 | 0.00 | 0.65 | 8 | 133,490 | 86,531.26 | |||
| SCOA | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 10 | 67,626 | 134,515.77 | |||
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2298.99 | 36 | 1,204,832 | 2,769,902,720.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.00 | 4 | 132 | 14,652.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 1 | 1,000 | 22,850.00 | |||
| SOVRENINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 8 | 155,650 | 58,977.00 | |||
| STANBIC | 64.60 | 64.60 | 64.90 | 64.90 | 64.90 | 0.30 | 0.46 | 65.18 | 25 | 256,102 | 16,692,575.30 |
| STERLINGNG | 4.49 | 4.49 | 4.50 | 4.23 | 4.50 | 0.01 | 0.22 | 4.43 | 116 | 10,324,256 | 45,748,786.08 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.18 | 2 | 70,000 | 82,800.00 | |||
| TANTALIZER | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 8 | 516,725 | 253,242.50 |
| THOMASWY | 2.65 | 2.65 | 2.65 | 0.00 | 2.42 | 6 | 43,669 | 105,693.60 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 348.36 | 21 | 45,636 | 15,897,753.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 1,000 | 2,560.00 | |||
| TRANSCOHOT | 58.00 | 58.00 | 63.80 | 55.65 | 63.80 | 5.80 | 10.00 | 59.88 | 22 | 418,923 | 25,085,216.85 |
| TRANSCORP | 8.47 | 9.30 | 9.30 | 8.61 | 8.80 | 0.33 | 3.90 | 9.14 | 544 | 41,933,376 | 383,074,938.52 |
| TRIPPLEG | 2.15 | 2.15 | 2.15 | 0.00 | 2.17 | 5 | 43,589 | 94,590.30 | |||
| UACN | 15.00 | 15.00 | 15.00 | 0.00 | 14.47 | 43 | 1,397,950 | 20,230,434.00 | |||
| UBA | 26.00 | 26.00 | 26.05 | 25.55 | 25.60 | -0.40 | -1.54 | 25.86 | 272 | 13,826,865 | 357,596,955.90 |
| UCAP | 20.95 | 20.95 | 23.00 | 21.10 | 23.00 | 2.05 | 9.79 | 22.39 | 189 | 9,421,368 | 210,937,964.00 |
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 14.63 | 32 | 288,865 | 4,225,339.35 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 1,000 | 7,300.00 | |||
| UNITYBNK | 1.49 | 1.49 | 1.60 | 1.48 | 1.60 | 0.11 | 7.38 | 1.53 | 87 | 15,441,161 | 23,623,476.78 |
| UNIVINSURE | 0.26 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00 | 0.26 | 43 | 41,944,421 | 10,946,084.13 |
| UPDC | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 16 | 1,042,985 | 1,283,563.85 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 0.00 | 4.98 | 9 | 9,618 | 47,907.30 | |||
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.52 | 3 | 12,000 | 30,260.00 | |||
| VERITASKAP | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.34 | 17 | 4,709,393 | 1,618,635.05 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 194.37 | 13 | 6,283 | 1,221,234.00 | |||
| VITAFOAM | 22.50 | 22.50 | 21.50 | 21.25 | 21.25 | -1.25 | -5.56 | 21.34 | 51 | 1,196,339 | 25,526,740.05 |
| WAPCO | 31.60 | 31.60 | 31.60 | 31.40 | 31.45 | -0.15 | -0.47 | 31.50 | 128 | 6,667,030 | 210,032,517.75 |
| WAPIC | 0.67 | 0.67 | 0.67 | 0.65 | 0.66 | -0.01 | -1.49 | 0.66 | 36 | 4,473,460 | 2,956,968.08 |
| WEMABANK | 5.50 | 5.50 | 5.49 | 5.25 | 5.49 | -0.01 | -0.18 | 5.32 | 112 | 4,348,411 | 23,155,014.47 |
| ZENITHBANK | 38.65 | 38.65 | 38.65 | 37.80 | 37.90 | -0.75 | -1.94 | 38.06 | 354 | 26,295,298 | 1,000,694,343.65 |
| ZENITHBANK | 35.50 | 35.50 | 36.50 | 35.50 | 36.40 | 0.90 | 2.54 | 36.04 | 472 | 44,781,598 | 1,614,064,412.35 |
| TOTAL TRANSACTION (117) | 6,753 | 466,542,883 | 18,196,701,350.03 |
