| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.37 | 1 | 50,000 | 68,500.00 | |||
| ABCTRANS | 0.49 | 0.49 | 0.49 | 0.00 | 0.53 | 19 | 455,053 | 240,728.09 | |||
| ACADEMY | 2.03 | 2.03 | 2.14 | 1.83 | 1.83 | -0.20 | -9.85 | 1.99 | 23 | 995,044 | 1,976,264.68 |
| ACCESSCORP | 15.65 | 15.65 | 17.00 | 14.50 | 14.95 | -0.70 | -4.47 | 15.18 | 927 | 94,164,711 | 1,429,869,133.00 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 0.00 | 6.54 | 83 | 537,499 | 3,517,864.75 | |||
| AIICO | 0.67 | 0.67 | 0.67 | 0.64 | 0.64 | -0.03 | -4.48 | 0.65 | 79 | 3,118,949 | 2,038,242.29 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1188.00 | 23 | 2,624 | 3,117,312.00 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 1 | 1,000 | 1,030.00 | |||
| BERGER | 10.70 | 10.70 | 10.70 | 0.00 | 10.01 | 13 | 35,862 | 359,120.00 | |||
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 36.09 | 13 | 29,220 | 1,054,589.80 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.91 | 39 | 110,962 | 9,976,458.80 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 122.51 | 54 | 288,905 | 35,392,399.90 | |||
| CADBURY | 16.75 | 16.75 | 16.75 | 0.00 | 15.32 | 37 | 313,977 | 4,808,586.60 | |||
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.27 | 13 | 124,703 | 2,402,711.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.32 | 1.24 | 1.32 | -0.05 | -3.65 | 1.28 | 60 | 2,112,530 | 2,706,285.27 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 3.15 | 3.15 | -0.35 | -10.00 | 3.25 | 72 | 5,352,879 | 17,408,348.92 |
| CHAMS | 1.05 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10 | -9.52 | 0.95 | 47 | 3,109,526 | 2,954,049.70 |
| CHIPLC | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -0.11 | -9.48 | 1.05 | 5 | 207,000 | 217,350.00 |
| CONOIL | 112.50 | 112.50 | 112.50 | 0.00 | 101.25 | 17 | 7,177 | 726,671.25 | |||
| CORNERST | 1.01 | 1.01 | 1.01 | 0.00 | 0.96 | 15 | 64,857 | 62,577.16 | |||
| COURTVILLE | 0.86 | 0.86 | 0.89 | 0.89 | 0.89 | 0.03 | 3.49 | 0.84 | 21 | 441,542 | 369,169.46 |
| CUSTODIAN | 7.20 | 7.20 | 7.00 | 6.85 | 7.00 | -0.20 | -2.78 | 6.99 | 41 | 9,781,404 | 68,383,389.00 |
| CUTIX | 2.72 | 2.72 | 2.65 | 2.65 | 2.65 | -0.07 | -2.57 | 2.64 | 36 | 956,691 | 2,525,647.60 |
| CWG | 2.37 | 2.37 | 2.35 | 2.14 | 2.35 | -0.02 | -0.84 | 2.30 | 22 | 790,649 | 1,817,980.16 |
| DAARCOMM | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 34 | 10,783,722 | 3,235,116.60 |
| DANGCEM | 326.00 | 326.00 | 335.00 | 330.00 | 335.00 | 9.00 | 2.76 | 325.72 | 154 | 1,211,274 | 394,537,323.60 |
| DANGSUGAR | 29.85 | 32.80 | 32.80 | 29.00 | 29.00 | -0.85 | -2.85 | 31.44 | 515 | 13,891,049 | 436,795,623.30 |
| DEAPCAP | 0.34 | 0.34 | 0.36 | 0.35 | 0.35 | 0.01 | 2.94 | 0.36 | 15 | 1,240,732 | 442,823.04 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.90 | 1 | 100 | 1,790.00 | |||
| ETERNA | 29.20 | 29.20 | 31.30 | 26.30 | 26.30 | -2.90 | -9.93 | 26.56 | 232 | 6,777,241 | 180,005,783.45 |
| ETI | 14.05 | 14.05 | 12.85 | 12.70 | 12.70 | -1.35 | -9.61 | 12.71 | 132 | 31,630,329 | 402,096,354.40 |
| ETRANZACT | 9.27 | 9.27 | 9.27 | 0.00 | 9.23 | 16 | 43,032 | 397,242.30 | |||
| FBNH | 17.45 | 17.45 | 17.00 | 15.75 | 15.80 | -1.65 | -9.46 | 16.04 | 367 | 16,804,518 | 269,515,154.65 |
| FCMB | 6.00 | 6.00 | 6.00 | 5.40 | 5.50 | -0.50 | -8.33 | 5.44 | 176 | 8,598,197 | 46,779,261.20 |
| FIDELITYBK | 7.11 | 7.11 | 6.88 | 6.40 | 6.70 | -0.41 | -5.77 | 6.55 | 332 | 48,692,460 | 318,857,402.63 |
| FIDSON | 15.50 | 15.50 | 15.50 | 0.00 | 14.12 | 49 | 298,918 | 4,221,690.62 | |||
| FLOURMILL | 34.00 | 34.00 | 31.20 | 30.60 | 30.60 | -3.40 | -10.00 | 30.71 | 156 | 6,638,120 | 203,850,001.80 |
| FTNCOCOA | 3.13 | 3.00 | 3.00 | 2.82 | 2.82 | -0.31 | -9.90 | 2.83 | 51 | 5,823,137 | 16,466,624.34 |
| GEREGU | 310.00 | 310.00 | 330.00 | 312.00 | 330.00 | 20.00 | 6.45 | 309.81 | 146 | 1,465,832 | 454,132,644.50 |
| GLAXOSMITH | 8.25 | 8.25 | 8.00 | 7.75 | 7.75 | -0.50 | -6.06 | 7.73 | 67 | 1,875,969 | 14,499,640.60 |
| GOLDBREW | 2.93 | 2.93 | 2.93 | 0.00 | 3.22 | 4 | 111,000 | 357,420.00 | |||
| GTCO | 34.00 | 34.00 | 33.90 | 32.05 | 33.70 | -0.30 | -0.88 | 32.65 | 419 | 26,002,062 | 848,971,297.65 |
| GUINEAINS | 0.25 | 0.25 | 0.27 | 0.23 | 0.27 | 0.02 | 8.00 | 0.25 | 27 | 5,064,853 | 1,269,828.72 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 72.02 | 53 | 111,749 | 8,047,801.30 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.00 | 2.97 | 3.00 | -0.30 | -9.09 | 3.01 | 69 | 1,904,990 | 5,733,152.93 |
| IKEJAHOTEL | 2.56 | 2.56 | 2.56 | 0.00 | 2.48 | 13 | 16,519 | 40,902.26 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.98 | 15 | 379,566 | 3,029,302.35 | |||
| INTBREW | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.10 | -2.13 | 4.58 | 51 | 983,216 | 4,507,963.35 |
| JAIZBANK | 1.80 | 1.80 | 1.80 | 1.62 | 1.75 | -0.05 | -2.78 | 1.71 | 116 | 6,477,572 | 11,077,117.18 |
| JAPAULGOLD | 1.09 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10 | -9.17 | 0.99 | 99 | 16,491,326 | 16,326,412.74 |
| JBERGER | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.20 | -0.67 | 29.31 | 25 | 169,810 | 4,977,078.00 |
| JOHNHOLT | 1.65 | 1.65 | 1.81 | 1.55 | 1.81 | 0.16 | 9.70 | 1.70 | 35 | 1,035,922 | 1,762,117.40 |
| LASACO | 1.84 | 1.84 | 1.84 | 0.00 | 1.67 | 39 | 759,960 | 1,271,730.60 | |||
| LEARNAFRCA | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.01 | -0.26 | 3.57 | 30 | 619,804 | 2,210,274.66 |
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.77 | 8 | 166,900 | 127,935.00 | |||
| LIVESTOCK | 1.75 | 1.71 | 1.92 | 1.58 | 1.58 | -0.17 | -9.71 | 1.70 | 69 | 1,946,639 | 3,299,746.96 |
| MANSARD | 3.56 | 3.56 | 3.80 | 3.22 | 3.26 | -0.30 | -8.43 | 3.35 | 73 | 2,362,257 | 7,916,172.77 |
| MAYBAKER | 6.03 | 6.03 | 5.43 | 5.43 | 5.43 | -0.60 | -9.95 | 5.43 | 10 | 136,533 | 741,374.19 |
| MBENEFIT | 0.49 | 0.49 | 0.49 | 0.45 | 0.45 | -0.04 | -8.16 | 0.46 | 57 | 4,860,540 | 2,257,917.07 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.67 | 8 | 20,000 | 53,362.00 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.11 | 1 | 1,000 | 3,110.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 39 | 148,828 | 14,667,279.40 | |||
| MTNN | 265.10 | 265.10 | 265.10 | 0.00 | 256.74 | 302 | 1,306,969 | 335,553,595.50 | |||
| MULTIVERSE | 3.71 | 3.71 | 3.71 | 0.00 | 3.36 | 11 | 56,973 | 191,319.02 | |||
| NAHCO | 18.20 | 18.20 | 17.00 | 16.40 | 17.00 | -1.20 | -6.59 | 16.57 | 96 | 2,766,987 | 45,838,890.05 |
| NASCON | 25.50 | 28.05 | 28.05 | 28.05 | 28.05 | 2.55 | 10.00 | 28.00 | 176 | 5,852,094 | 163,832,702.45 |
| NB | 39.50 | 39.50 | 39.50 | 39.00 | 39.00 | -0.50 | -1.27 | 39.34 | 124 | 2,593,260 | 102,020,288.00 |
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.87 | 9 | 215,879 | 835,918.10 | |||
| NEIMETH | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -0.19 | -9.79 | 1.76 | 15 | 352,478 | 619,636.50 |
| NEM | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.38 | 11 | 291,572 | 1,567,701.80 |
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1151.06 | 52 | 11,592 | 13,343,044.30 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 0.00 | 24.83 | 32 | 486,974 | 12,091,143.40 | |||
| NNFM | 13.20 | 13.20 | 13.80 | 13.80 | 13.80 | 0.60 | 4.55 | 13.18 | 12 | 485,400 | 6,397,082.55 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 272 | 17,000.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.89 | 1.80 | 1.80 | -0.10 | -5.26 | 1.81 | 30 | 2,425,702 | 4,396,646.90 |
| NSLTECH | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 12 | 757,153 | 267,217.35 |
| OANDO | 5.45 | 5.45 | 5.68 | 5.02 | 5.02 | -0.43 | -7.89 | 5.46 | 128 | 4,035,154 | 22,022,426.00 |
| OKOMUOIL | 250.30 | 250.30 | 250.30 | 0.00 | 234.97 | 51 | 87,942 | 20,663,313.40 | |||
| OMATEK | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 38 | 897,690 | 440,939.10 |
| PRESTIGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.48 | 7 | 473,734 | 228,082.23 |
| PZ | 19.95 | 19.95 | 18.00 | 18.00 | 18.00 | -1.95 | -9.77 | 18.08 | 49 | 1,413,390 | 25,556,211.95 |
| REDSTAREX | 3.54 | 3.54 | 3.30 | 3.19 | 3.19 | -0.35 | -9.89 | 3.23 | 39 | 1,640,402 | 5,297,483.06 |
| REGALINS | 0.40 | 0.40 | 0.38 | 0.36 | 0.36 | -0.04 | -10.00 | 0.38 | 7 | 410,400 | 156,260.00 |
| RTBRISCOE | 0.59 | 0.59 | 0.59 | 0.00 | 0.54 | 6 | 23,920 | 12,922.80 | |||
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.99 | 4 | 107,157 | 105,713.86 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1422.96 | 14 | 11,745 | 16,712,647.10 | |||
| SKYAVN | 13.45 | 13.45 | 14.75 | 14.75 | 14.75 | 1.30 | 9.67 | 14.75 | 4 | 148,199 | 2,185,935.25 |
| SOVRENINS | 0.45 | 0.45 | 0.46 | 0.45 | 0.46 | 0.01 | 2.22 | 0.45 | 9 | 679,989 | 307,395.05 |
| STANBIC | 61.20 | 61.20 | 61.20 | 0.00 | 56.51 | 115 | 898,536 | 50,772,376.90 | |||
| STERLINGNG | 3.45 | 3.45 | 3.44 | 3.11 | 3.11 | -0.34 | -9.86 | 3.12 | 77 | 5,939,120 | 18,517,353.74 |
| SUNUASSUR | 0.53 | 0.53 | 0.58 | 0.48 | 0.48 | -0.05 | -9.43 | 0.56 | 20 | 1,284,711 | 715,245.28 |
| TANTALIZER | 0.29 | 0.29 | 0.31 | 0.27 | 0.27 | -0.02 | -6.90 | 0.29 | 18 | 712,720 | 209,548.20 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.44 | 3 | 52,475 | 75,354.50 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 369.03 | 55 | 158,229 | 58,390,508.00 | |||
| TRANSCOHOT | 35.55 | 35.55 | 35.55 | 0.00 | 32.05 | 55 | 519,168 | 16,638,344.95 | |||
| TRANSCORP | 3.83 | 3.83 | 3.89 | 3.45 | 3.45 | -0.38 | -9.92 | 3.47 | 259 | 33,609,800 | 116,733,665.25 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.87 | 1 | 1,036 | 901.32 | |||
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.52 | 3 | 63,860 | 160,950.00 | |||
| UACN | 10.00 | 10.00 | 9.75 | 9.00 | 9.00 | -1.00 | -10.00 | 9.02 | 198 | 24,447,042 | 220,506,384.35 |
| UBA | 13.00 | 13.00 | 13.00 | 12.10 | 12.85 | -0.15 | -1.15 | 12.37 | 664 | 54,118,613 | 669,333,408.30 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.03 | 43 | 586,885 | 4,123,437.60 |
| UCAP | 14.00 | 14.00 | 13.90 | 13.55 | 13.70 | -0.30 | -2.14 | 13.70 | 234 | 7,512,713 | 102,930,384.55 |
| UNILEVER | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -0.50 | -3.33 | 14.50 | 114 | 10,052,638 | 145,803,655.40 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 1 | 200 | 1,780.00 | |||
| UNITYBNK | 1.54 | 1.54 | 1.39 | 1.39 | 1.39 | -0.15 | -9.74 | 1.39 | 51 | 5,119,547 | 7,136,336.70 |
| UNIVINSURE | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 39 | 4,351,085 | 1,048,592.70 |
| UPDC | 1.13 | 1.13 | 1.08 | 1.02 | 1.02 | -0.11 | -9.73 | 1.03 | 45 | 4,239,087 | 4,373,758.60 |
| UPDCREIT | 3.25 | 3.25 | 3.30 | 3.30 | 3.30 | 0.05 | 1.54 | 3.32 | 20 | 380,795 | 1,262,588.00 |
| UPL | 2.47 | 2.47 | 2.45 | 2.23 | 2.23 | -0.24 | -9.72 | 2.28 | 18 | 2,399,011 | 5,460,016.73 |
| VERITASKAP | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -0.03 | -9.09 | 0.30 | 15 | 2,439,209 | 731,762.70 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 19.76 | 32 | 250,389 | 4,946,714.40 | |||
| WAPCO | 28.80 | 28.80 | 28.50 | 27.70 | 28.00 | -0.80 | -2.78 | 27.98 | 157 | 5,323,469 | 148,940,855.95 |
| WAPIC | 0.58 | 0.58 | 0.57 | 0.53 | 0.56 | -0.02 | -3.45 | 0.54 | 53 | 11,431,335 | 6,206,519.42 |
| WEMABANK | 4.50 | 4.50 | 4.90 | 4.05 | 4.05 | -0.45 | -10.00 | 4.09 | 124 | 10,506,123 | 42,927,314.99 |
| ZENITHBANK | 33.65 | 33.65 | 33.00 | 30.40 | 32.50 | -1.15 | -3.42 | 31.34 | 519 | 36,420,537 | 1,141,342,564.35 |
| TOTAL TRANSACTION (115) | 9,536 | 598,949,800 | 8,826,430,021.59 |
