| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.01 | 1.01 | 1.10 | 1.10 | 1.10 | 0.09 | 8.91 | 1.10 | 2 | 361,000 | 397,100.00 |
| ABCTRANS | 0.49 | 0.49 | 0.49 | 0.00 | 0.49 | 12 | 59,126 | 28,896.78 | |||
| ACADEMY | 2.20 | 2.20 | 2.20 | 0.00 | 2.19 | 13 | 58,944 | 128,961.46 | |||
| ACCESSCORP | 17.35 | 17.35 | 17.50 | 17.05 | 17.50 | 0.15 | 0.86 | 17.37 | 443 | 44,160,309 | 766,948,552.20 |
| AFRIPRUD | 6.10 | 6.10 | 6.00 | 5.95 | 6.00 | -0.10 | -1.64 | 5.98 | 77 | 1,821,895 | 10,898,980.95 |
| AIICO | 0.70 | 0.70 | 0.70 | 0.65 | 0.66 | -0.04 | -5.71 | 0.67 | 69 | 9,955,347 | 6,629,154.83 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1241.47 | 79 | 80,777 | 100,281,965.90 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 1 | 250 | 257.50 | |||
| BERGER | 10.75 | 10.75 | 10.05 | 10.05 | 10.05 | -0.70 | -6.51 | 10.62 | 51 | 501,449 | 5,324,595.55 |
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 37.60 | 8 | 5,500 | 206,820.00 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.68 | 62 | 93,643 | 8,397,850.60 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 126.82 | 27 | 39,218 | 4,973,609.05 | |||
| CADBURY | 13.80 | 12.45 | 12.45 | 12.45 | 12.45 | -1.35 | -9.78 | 12.45 | 49 | 493,744 | 6,147,112.80 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.93 | 19 | 196,295 | 4,107,631.25 | |||
| CAVERTON | 1.30 | 1.30 | 1.32 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 18 | 1,813,262 | 2,363,183.92 |
| CHAMPION | 3.50 | 3.50 | 3.40 | 3.16 | 3.40 | -0.10 | -2.86 | 3.30 | 29 | 999,836 | 3,302,221.04 |
| CHAMS | 1.10 | 1.10 | 1.07 | 0.99 | 0.99 | -0.11 | -10.00 | 1.02 | 93 | 13,316,566 | 13,555,129.87 |
| CHIPLC | 1.01 | 1.01 | 0.99 | 0.91 | 0.99 | -0.02 | -1.98 | 0.93 | 17 | 2,725,589 | 2,528,545.57 |
| CONOIL | 101.25 | 101.25 | 101.25 | 0.00 | 91.39 | 69 | 589,289 | 53,855,325.10 | |||
| CORNERST | 0.89 | 0.89 | 0.89 | 0.00 | 0.86 | 14 | 200,748 | 173,630.36 | |||
| COURTVILLE | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.65 | 15 | 537,800 | 352,060.00 |
| CUSTODIAN | 7.15 | 7.15 | 7.15 | 0.00 | 7.82 | 42 | 646,878 | 5,056,248.45 | |||
| CUTIX | 2.56 | 2.56 | 2.59 | 2.50 | 2.50 | -0.06 | -2.34 | 2.52 | 54 | 1,929,701 | 4,862,509.46 |
| DAARCOMM | 0.34 | 0.34 | 0.34 | 0.31 | 0.33 | -0.01 | -2.94 | 0.32 | 21 | 1,168,645 | 373,741.13 |
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 317.67 | 81 | 91,781 | 29,156,490.20 | |||
| DANGSUGAR | 30.00 | 30.00 | 30.00 | 28.00 | 30.00 | 0.00 | 0.00 | 28.93 | 253 | 7,194,855 | 208,177,940.35 |
| DEAPCAP | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 12 | 712,591 | 242,510.94 |
| ETERNA | 28.80 | 28.80 | 28.80 | 0.00 | 26.01 | 153 | 1,571,881 | 40,883,066.65 | |||
| ETI | 17.00 | 17.00 | 17.00 | 0.00 | 15.31 | 49 | 330,490 | 5,059,083.50 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.06 | 20 | 104,150 | 943,666.00 | |||
| FBNH | 19.60 | 19.60 | 19.00 | 18.55 | 18.55 | -1.05 | -5.36 | 18.61 | 277 | 25,459,329 | 473,914,124.15 |
| FCMB | 6.75 | 6.75 | 6.75 | 6.31 | 6.32 | -0.43 | -6.37 | 6.63 | 154 | 8,729,887 | 57,855,881.07 |
| FIDELITYBK | 8.60 | 8.60 | 8.55 | 8.45 | 8.50 | -0.10 | -1.16 | 8.52 | 312 | 37,643,899 | 320,715,183.20 |
| FIDSON | 15.50 | 15.50 | 14.93 | 13.95 | 14.93 | -0.57 | -3.68 | 14.35 | 55 | 2,049,143 | 29,400,951.99 |
| FLOURMILL | 29.35 | 29.35 | 29.30 | 28.90 | 29.00 | -0.35 | -1.19 | 29.02 | 147 | 4,806,073 | 139,494,245.00 |
| FTNCOCOA | 2.41 | 2.41 | 2.47 | 2.18 | 2.47 | 0.06 | 2.49 | 2.31 | 61 | 8,176,845 | 18,925,355.08 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 317.90 | 40 | 32,604 | 10,364,866.70 | |||
| GLAXOSMITH | 8.20 | 8.20 | 7.40 | 7.40 | 7.40 | -0.80 | -9.76 | 7.40 | 26 | 279,040 | 2,065,096.00 |
| GTCO | 37.50 | 37.50 | 37.60 | 36.00 | 37.05 | -0.45 | -1.20 | 37.03 | 256 | 7,054,544 | 261,206,586.55 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 8 | 38,500 | 9,140.00 | |||
| GUINNESS | 74.00 | 74.00 | 66.60 | 66.60 | 66.60 | -7.40 | -10.00 | 67.00 | 53 | 290,528 | 19,465,373.20 |
| HONYFLOUR | 3.40 | 3.40 | 3.39 | 3.06 | 3.39 | -0.01 | -0.29 | 3.26 | 92 | 3,894,599 | 12,688,994.66 |
| IKEJAHOTEL | 2.97 | 2.97 | 2.97 | 0.00 | 2.79 | 38 | 242,124 | 676,361.54 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 11 | 97,970 | 780,268.50 | |||
| INTBREW | 4.60 | 4.60 | 4.40 | 4.20 | 4.25 | -0.35 | -7.61 | 4.31 | 111 | 3,209,654 | 13,826,817.20 |
| JAIZBANK | 1.96 | 1.96 | 1.96 | 1.90 | 1.96 | 0.00 | 0.00 | 1.94 | 92 | 5,821,014 | 11,286,383.21 |
| JAPAULGOLD | 1.00 | 1.00 | 1.05 | 0.90 | 1.02 | 0.02 | 2.00 | 0.95 | 288 | 48,088,130 | 45,636,029.59 |
| JBERGER | 28.00 | 28.00 | 28.00 | 0.00 | 27.39 | 39 | 74,377 | 2,037,016.95 | |||
| JOHNHOLT | 2.44 | 2.44 | 2.65 | 2.20 | 2.20 | -0.24 | -9.84 | 2.47 | 26 | 382,653 | 946,615.59 |
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.86 | 1 | 1,558 | 1,339.88 | |||
| LASACO | 2.09 | 2.09 | 2.05 | 2.03 | 2.03 | -0.06 | -2.87 | 2.02 | 60 | 1,566,747 | 3,163,703.01 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.02 | 18 | 56,855 | 228,489.75 | |||
| LINKASSURE | 0.67 | 0.67 | 0.70 | 0.67 | 0.70 | 0.03 | 4.48 | 0.69 | 8 | 650,713 | 451,359.10 |
| LIVESTOCK | 2.09 | 2.09 | 2.10 | 1.89 | 2.10 | 0.01 | 0.48 | 1.94 | 104 | 5,756,751 | 11,185,506.89 |
| MANSARD | 3.73 | 3.73 | 3.40 | 3.40 | 3.40 | -0.33 | -8.85 | 3.51 | 49 | 1,062,289 | 3,733,671.99 |
| MAYBAKER | 5.41 | 5.41 | 4.92 | 4.92 | 4.92 | -0.49 | -9.06 | 4.92 | 59 | 1,053,629 | 5,179,640.17 |
| MBENEFIT | 0.49 | 0.49 | 0.50 | 0.47 | 0.50 | 0.01 | 2.04 | 0.49 | 22 | 1,760,489 | 854,495.32 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.98 | 8 | 70,476 | 209,703.32 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.11 | 2 | 1,400 | 4,354.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.63 | 70 | 330,346 | 32,582,407.20 | |||
| MTNN | 275.10 | 275.10 | 272.00 | 272.00 | 272.00 | -3.10 | -1.13 | 273.85 | 230 | 434,397 | 118,959,780.70 |
| MULTIVERSE | 2.98 | 2.98 | 2.98 | 0.00 | 2.99 | 11 | 25,015 | 74,916.25 | |||
| NAHCO | 18.75 | 18.75 | 19.90 | 19.10 | 19.90 | 1.15 | 6.13 | 19.04 | 150 | 2,933,911 | 55,859,330.65 |
| NASCON | 33.40 | 33.40 | 36.00 | 33.00 | 36.00 | 2.60 | 7.78 | 33.78 | 136 | 2,991,376 | 101,041,046.50 |
| NB | 40.00 | 36.00 | 36.50 | 36.00 | 36.50 | -3.50 | -8.75 | 36.19 | 256 | 3,650,760 | 132,132,836.00 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 2 | 900 | 3,234.00 | |||
| NEIMETH | 1.65 | 1.65 | 1.65 | 0.00 | 1.80 | 14 | 212,039 | 380,727.43 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 6.01 | 10 | 183,654 | 1,103,564.00 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1088.82 | 86 | 89,633 | 97,594,350.50 | |||
| NGXGROUP | 27.50 | 27.50 | 27.10 | 26.50 | 26.50 | -1.00 | -3.64 | 26.38 | 42 | 989,725 | 26,111,913.65 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 13.01 | 3 | 3,125 | 40,661.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 90 | 5,625.00 | |||
| NPFMCRFBK | 1.95 | 1.95 | 2.00 | 1.95 | 2.00 | 0.05 | 2.56 | 1.97 | 33 | 1,704,566 | 3,360,181.35 |
| NSLTECH | 0.32 | 0.32 | 0.32 | 0.00 | 0.34 | 11 | 152,938 | 51,653.64 | |||
| OANDO | 5.34 | 5.34 | 5.30 | 5.26 | 5.30 | -0.04 | -0.75 | 5.27 | 76 | 1,886,348 | 9,944,943.20 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 271.39 | 62 | 143,102 | 38,835,896.20 | |||
| OMATEK | 0.45 | 0.45 | 0.49 | 0.41 | 0.49 | 0.04 | 8.89 | 0.46 | 29 | 1,841,084 | 850,744.31 |
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 4 | 59,636 | 30,281.64 | |||
| PZ | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -0.35 | -1.89 | 17.66 | 91 | 1,001,745 | 17,693,647.75 |
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.42 | 27 | 383,155 | 1,309,645.00 | |||
| REGALINS | 0.37 | 0.37 | 0.40 | 0.36 | 0.40 | 0.03 | 8.11 | 0.37 | 15 | 1,444,248 | 537,372.86 |
| RTBRISCOE | 0.53 | 0.53 | 0.56 | 0.55 | 0.56 | 0.03 | 5.66 | 0.55 | 23 | 1,908,557 | 1,057,011.78 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.00 | 1 | 225 | 225.00 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1547.44 | 52 | 117,389 | 181,652,968.10 | |||
| SKYAVN | 23.30 | 23.30 | 23.30 | 0.00 | 25.60 | 11 | 140,954 | 3,608,422.40 | |||
| SOVRENINS | 0.66 | 0.66 | 0.70 | 0.60 | 0.70 | 0.04 | 6.06 | 0.67 | 33 | 8,481,543 | 5,687,447.20 |
| STANBIC | 69.50 | 69.50 | 69.50 | 0.00 | 66.53 | 65 | 1,340,404 | 89,180,518.95 | |||
| STERLINGNG | 3.40 | 3.40 | 3.50 | 3.20 | 3.50 | 0.10 | 2.94 | 3.28 | 163 | 14,591,394 | 47,843,459.91 |
| SUNUASSUR | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 4 | 5,301 | 3,213.61 | |||
| TANTALIZER | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23 | 0.32 | 9 | 375,921 | 120,118.72 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.22 | 2 | 12,830 | 15,629.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 357.71 | 75 | 40,447 | 14,468,189.20 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 1 | 500 | 1,560.00 | |||
| TRANSCOHOT | 37.95 | 37.95 | 37.95 | 0.00 | 36.25 | 11 | 16,153 | 585,583.68 | |||
| TRANSCORP | 3.50 | 3.75 | 3.82 | 3.46 | 3.65 | 0.15 | 4.29 | 3.61 | 350 | 32,463,884 | 117,252,430.13 |
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.79 | 9 | 52,162 | 145,675.47 | |||
| UACN | 11.00 | 11.00 | 11.50 | 10.60 | 11.50 | 0.50 | 4.55 | 11.23 | 56 | 3,807,094 | 42,747,631.40 |
| UBA | 14.80 | 14.80 | 14.80 | 14.35 | 14.50 | -0.30 | -2.03 | 14.44 | 422 | 57,621,856 | 832,313,551.20 |
| UBN | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 7.00 | 17 | 202,331 | 1,415,486.20 |
| UCAP | 14.50 | 14.50 | 14.45 | 14.35 | 14.35 | -0.15 | -1.03 | 14.41 | 104 | 1,949,000 | 28,091,116.00 |
| UNILEVER | 15.50 | 15.50 | 15.50 | 0.00 | 14.44 | 58 | 877,700 | 12,674,805.35 | |||
| UNITYBNK | 1.45 | 1.45 | 1.58 | 1.32 | 1.39 | -0.06 | -4.14 | 1.39 | 81 | 10,075,915 | 13,967,657.80 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.23 | 29 | 4,078,461 | 937,826.03 |
| UPDC | 1.07 | 1.07 | 1.10 | 1.02 | 1.10 | 0.03 | 2.80 | 1.08 | 18 | 549,159 | 592,837.94 |
| UPDCREIT | 3.50 | 3.50 | 3.50 | 0.00 | 3.57 | 19 | 66,888 | 238,542.50 | |||
| UPL | 2.76 | 2.76 | 2.76 | 0.00 | 2.64 | 15 | 166,331 | 438,626.85 | |||
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 26 | 12,036,700 | 3,030,604.00 |
| VITAFOAM | 21.60 | 21.60 | 20.55 | 19.45 | 20.55 | -1.05 | -4.86 | 19.75 | 68 | 1,918,650 | 37,885,296.35 |
| WAPCO | 27.90 | 27.90 | 27.00 | 26.90 | 26.90 | -1.00 | -3.58 | 27.01 | 163 | 2,179,440 | 58,857,370.45 |
| WAPIC | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 3.33 | 0.61 | 35 | 2,443,513 | 1,497,722.12 |
| WEMABANK | 4.59 | 4.64 | 4.66 | 4.50 | 4.50 | -0.09 | -1.96 | 4.62 | 146 | 8,690,748 | 40,175,152.46 |
| ZENITHBANK | 35.00 | 35.00 | 34.85 | 33.35 | 34.00 | -1.00 | -2.86 | 34.15 | 348 | 12,844,389 | 438,620,168.90 |
| TOTAL TRANSACTION (112) | 8,043 | 459,631,011 | 5,345,276,002.55 |
