| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0.00 | 0.46 | 14 | 75,040 | 34,319.60 | |||
| ACADEMY | 2.20 | 2.20 | 2.35 | 2.35 | 2.35 | 0.15 | 6.82 | 2.36 | 13 | 311,748 | 734,907.80 |
| ACCESSCORP | 15.80 | 15.80 | 16.60 | 15.90 | 16.60 | 0.80 | 5.06 | 16.26 | 624 | 255,060,258 | 4,146,300,849.90 |
| AFRIPRUD | 6.90 | 6.90 | 6.80 | 6.70 | 6.75 | -0.15 | -2.17 | 6.78 | 150 | 4,675,680 | 31,691,008.70 |
| AFROMEDIA | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 31 | 789,603 | 172,562.66 |
| AIICO | 0.72 | 0.72 | 0.72 | 0.70 | 0.71 | -0.01 | -1.39 | 0.71 | 83 | 8,835,408 | 6,281,867.61 |
| AIRTELAFRI | 1260.00 | 1260.00 | 1319.90 | 1319.90 | 1319.90 | 59.90 | 4.75 | 1273.66 | 147 | 1,532,749 | 1,952,205,403.30 |
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.50 | 43 | 494,656 | 8,163,262.90 | |||
| BERGER | 10.00 | 10.00 | 10.00 | 0.00 | 10.42 | 15 | 62,444 | 650,671.90 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 40.83 | 17 | 14,756 | 602,484.50 | |||
| BUACEMENT | 92.25 | 92.25 | 92.25 | 0.00 | 86.49 | 55 | 216,558 | 18,729,313.70 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 138.86 | 66 | 205,457 | 28,529,667.50 | |||
| CADBURY | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 17.38 | 98 | 2,184,969 | 37,984,662.05 |
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.64 | 40 | 407,347 | 7,999,569.65 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 3,000 | 8,250.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.40 | 1.40 | 1.40 | 0.11 | 8.53 | 1.39 | 27 | 1,243,249 | 1,731,063.01 |
| CHAMPION | 4.90 | 4.90 | 5.38 | 4.46 | 5.38 | 0.48 | 9.80 | 5.27 | 65 | 5,397,105 | 28,468,683.79 |
| CHAMS | 0.68 | 0.74 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 11 | 782,400 | 578,976.00 |
| CHIPLC | 0.75 | 0.75 | 0.82 | 0.75 | 0.82 | 0.07 | 9.33 | 0.80 | 41 | 7,433,078 | 5,970,240.58 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.20 | 77 | 3,131,659 | 10,031,681.03 | |||
| CONOIL | 79.50 | 79.50 | 83.00 | 83.00 | 83.00 | 3.50 | 4.40 | 84.25 | 70 | 317,874 | 26,780,156.00 |
| CORNERST | 1.21 | 1.21 | 1.25 | 1.10 | 1.10 | -0.11 | -9.09 | 1.15 | 46 | 4,026,106 | 4,610,065.15 |
| COURTVILLE | 0.66 | 0.66 | 0.70 | 0.61 | 0.61 | -0.05 | -7.58 | 0.67 | 36 | 2,629,937 | 1,758,170.90 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.25 | 15 | 11,751 | 85,138.00 | |||
| CUTIX | 2.60 | 2.60 | 2.70 | 2.70 | 2.70 | 0.10 | 3.85 | 2.69 | 30 | 449,159 | 1,209,574.05 |
| CWG | 1.82 | 1.82 | 2.00 | 1.85 | 1.85 | 0.03 | 1.65 | 1.89 | 28 | 1,713,225 | 3,245,075.32 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 8 | 211,012 | 42,202.40 |
| DANGCEM | 287.50 | 287.50 | 285.00 | 285.00 | 285.00 | -2.50 | -0.87 | 282.62 | 119 | 603,673 | 170,609,065.60 |
| DANGSUGAR | 25.00 | 25.00 | 25.10 | 25.00 | 25.00 | 0.00 | 0.00 | 24.98 | 142 | 2,268,680 | 56,679,714.30 |
| DEAPCAP | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 10 | 1,585,425 | 348,553.50 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00 | 3.56 | 16 | 218,461 | 778,631.51 |
| ETERNA | 19.10 | 20.50 | 21.00 | 20.50 | 21.00 | 1.90 | 9.95 | 20.74 | 128 | 8,620,236 | 178,811,660.00 |
| ETI | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 15.23 | 59 | 470,429 | 7,166,574.70 |
| ETRANZACT | 5.88 | 5.88 | 6.45 | 6.45 | 6.45 | 0.57 | 9.69 | 6.45 | 21 | 350,215 | 2,258,770.62 |
| FBNH | 17.00 | 17.00 | 17.10 | 17.00 | 17.05 | 0.05 | 0.29 | 17.04 | 219 | 7,846,011 | 133,683,258.10 |
| FCMB | 5.34 | 5.34 | 5.39 | 5.10 | 5.10 | -0.24 | -4.49 | 5.13 | 307 | 97,169,233 | 498,022,752.90 |
| FIDELITYBK | 6.98 | 6.98 | 7.27 | 6.99 | 7.00 | 0.02 | 0.29 | 7.05 | 297 | 27,700,191 | 195,151,041.92 |
| FIDSON | 13.20 | 13.20 | 14.00 | 14.00 | 14.00 | 0.80 | 6.06 | 12.93 | 41 | 1,352,618 | 17,488,922.66 |
| FLOURMILL | 34.10 | 34.10 | 34.75 | 34.05 | 34.10 | 0.00 | 0.00 | 34.19 | 144 | 2,756,038 | 94,240,561.15 |
| FTNCOCOA | 2.18 | 2.18 | 2.39 | 2.39 | 2.39 | 0.21 | 9.63 | 2.39 | 50 | 4,070,829 | 9,728,848.41 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 282.76 | 41 | 21,652 | 6,122,289.00 | |||
| GLAXOSMITH | 7.40 | 7.40 | 7.60 | 7.60 | 7.60 | 0.20 | 2.70 | 7.72 | 44 | 240,393 | 1,854,808.10 |
| GOLDBREW | 1.67 | 1.67 | 1.67 | 0.00 | 1.83 | 1 | 1,000 | 1,830.00 | |||
| GTCO | 34.40 | 34.40 | 35.15 | 34.50 | 35.00 | 0.60 | 1.74 | 34.92 | 712 | 77,034,659 | 2,690,412,431.80 |
| GUINEAINS | 0.23 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70 | 0.22 | 15 | 3,052,684 | 666,702.46 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 80.05 | 82 | 821,996 | 65,799,805.55 | |||
| HONYFLOUR | 3.45 | 3.45 | 3.45 | 3.21 | 3.30 | -0.15 | -4.35 | 3.29 | 88 | 6,030,210 | 19,816,869.08 |
| IKEJAHOTEL | 3.63 | 3.63 | 3.99 | 3.99 | 3.99 | 0.36 | 9.92 | 3.99 | 78 | 5,348,890 | 21,334,700.10 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 9.26 | 20 | 69,592 | 644,731.85 | |||
| INTBREW | 5.10 | 5.10 | 5.40 | 5.10 | 5.20 | 0.10 | 1.96 | 5.23 | 99 | 10,865,225 | 56,830,678.90 |
| INTENEGINS | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -0.12 | -7.64 | 1.47 | 14 | 402,994 | 593,424.36 |
| JAIZBANK | 1.67 | 1.70 | 1.76 | 1.66 | 1.67 | 0.00 | 0.00 | 1.70 | 171 | 10,751,616 | 18,258,923.69 |
| JAPAULGOLD | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 0.06 | 9.38 | 0.69 | 138 | 25,382,718 | 17,631,687.01 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 30.69 | 44 | 321,681 | 9,871,508.75 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.14 | 7 | 36,153 | 41,212.82 | |||
| LASACO | 2.65 | 2.65 | 2.62 | 2.58 | 2.60 | -0.05 | -1.89 | 2.61 | 58 | 1,565,644 | 4,092,816.68 |
| LEARNAFRCA | 2.92 | 2.92 | 3.21 | 3.21 | 3.21 | 0.29 | 9.93 | 3.21 | 37 | 4,896,776 | 15,718,190.20 |
| LINKASSURE | 0.66 | 0.66 | 0.70 | 0.61 | 0.70 | 0.04 | 6.06 | 0.66 | 28 | 3,406,836 | 2,253,639.03 |
| LIVESTOCK | 1.89 | 1.89 | 2.00 | 1.85 | 2.00 | 0.11 | 5.82 | 1.96 | 76 | 7,650,131 | 15,016,125.86 |
| MANSARD | 3.95 | 3.95 | 4.00 | 3.90 | 3.95 | 0.00 | 0.00 | 3.93 | 120 | 10,001,172 | 39,280,506.70 |
| MAYBAKER | 5.10 | 5.10 | 5.28 | 5.28 | 5.28 | 0.18 | 3.53 | 5.24 | 31 | 465,241 | 2,439,727.74 |
| MBENEFIT | 0.49 | 0.49 | 0.53 | 0.51 | 0.53 | 0.04 | 8.16 | 0.52 | 88 | 19,619,226 | 10,236,093.18 |
| MEYER | 2.40 | 2.40 | 2.40 | 0.00 | 2.37 | 4 | 8,792 | 20,841.60 | |||
| MORISON | 1.97 | 1.97 | 2.16 | 1.78 | 2.16 | 0.19 | 9.64 | 1.92 | 14 | 1,031,000 | 1,979,460.00 |
| MRS | 79.00 | 79.00 | 79.00 | 0.00 | 74.52 | 56 | 192,791 | 14,366,601.30 | |||
| MTNN | 267.20 | 267.20 | 273.40 | 273.40 | 273.40 | 6.20 | 2.32 | 272.08 | 441 | 791,879 | 215,455,039.50 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.61 | 7 | 24,500 | 88,535.00 | |||
| NAHCO | 17.25 | 17.25 | 18.25 | 17.10 | 18.25 | 1.00 | 5.80 | 17.57 | 132 | 2,818,049 | 49,522,498.85 |
| NASCON | 18.70 | 18.70 | 18.70 | 0.00 | 19.49 | 28 | 142,149 | 2,770,689.75 | |||
| NB | 43.95 | 43.95 | 45.00 | 44.60 | 45.00 | 1.05 | 2.39 | 44.58 | 141 | 4,232,470 | 188,689,517.60 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 3.33 | 3 | 4,005 | 13,336.65 | |||
| NEIMETH | 1.80 | 1.80 | 1.82 | 1.82 | 1.82 | 0.02 | 1.11 | 1.80 | 24 | 793,127 | 1,427,991.65 |
| NEM | 6.06 | 6.06 | 6.40 | 5.87 | 6.40 | 0.34 | 5.61 | 6.17 | 25 | 847,775 | 5,228,795.04 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1155.69 | 117 | 64,554 | 74,604,192.40 | |||
| NGXGROUP | 28.95 | 28.95 | 29.30 | 29.30 | 29.30 | 0.35 | 1.21 | 29.07 | 31 | 412,178 | 11,982,628.10 |
| NNFM | 13.00 | 13.00 | 13.20 | 13.20 | 13.20 | 0.20 | 1.54 | 13.27 | 16 | 197,040 | 2,615,184.50 |
| NPFMCRFBK | 1.92 | 1.92 | 2.00 | 1.80 | 1.98 | 0.06 | 3.13 | 1.88 | 87 | 8,832,070 | 16,645,558.68 |
| NSLTECH | 0.35 | 0.35 | 0.37 | 0.32 | 0.33 | -0.02 | -5.71 | 0.33 | 39 | 9,594,882 | 3,175,300.41 |
| OANDO | 5.50 | 5.50 | 5.75 | 5.49 | 5.75 | 0.25 | 4.55 | 5.66 | 147 | 9,700,294 | 54,894,406.47 |
| OKOMUOIL | 225.00 | 225.00 | 235.00 | 235.00 | 235.00 | 10.00 | 4.44 | 233.44 | 67 | 313,594 | 73,204,268.20 |
| OMATEK | 0.33 | 0.33 | 0.36 | 0.30 | 0.36 | 0.03 | 9.09 | 0.35 | 62 | 4,565,611 | 1,612,849.76 |
| PHARMDEKO | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -0.20 | -10.00 | 1.83 | 12 | 208,635 | 381,660.58 |
| PRESCO | 178.00 | 178.00 | 178.00 | 0.00 | 186.04 | 56 | 510,475 | 94,970,203.10 | |||
| PRESTIGE | 0.52 | 0.52 | 0.52 | 0.48 | 0.48 | -0.04 | -7.69 | 0.49 | 11 | 423,172 | 208,669.80 |
| PZ | 20.00 | 20.00 | 22.00 | 19.95 | 22.00 | 2.00 | 10.00 | 21.64 | 178 | 4,572,925 | 98,980,937.60 |
| REDSTAREX | 3.15 | 3.15 | 3.15 | 0.00 | 3.42 | 16 | 232,531 | 796,309.19 | |||
| REGALINS | 0.38 | 0.38 | 0.41 | 0.36 | 0.41 | 0.03 | 7.89 | 0.39 | 16 | 769,284 | 300,754.64 |
| ROYALEX | 0.58 | 0.58 | 0.62 | 0.59 | 0.61 | 0.03 | 5.17 | 0.60 | 40 | 11,178,643 | 6,734,564.18 |
| RTBRISCOE | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.57 | 67 | 5,822,513 | 3,313,833.83 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.17 | 3 | 100,930 | 118,088.10 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1458.34 | 70 | 62,728 | 91,478,458.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.72 | 7 | 36,431 | 3,013,649.15 | |||
| SKYAVN | 10.15 | 10.15 | 10.15 | 0.00 | 11.15 | 4 | 10,560 | 117,744.00 | |||
| SOVRENINS | 0.50 | 0.50 | 0.52 | 0.45 | 0.49 | -0.01 | -2.00 | 0.50 | 27 | 1,722,604 | 855,708.02 |
| STANBIC | 52.85 | 52.85 | 54.00 | 53.00 | 54.00 | 1.15 | 2.18 | 53.23 | 70 | 1,010,402 | 53,784,286.00 |
| STERLINGNG | 3.06 | 3.06 | 3.36 | 3.06 | 3.36 | 0.30 | 9.80 | 3.26 | 235 | 26,140,079 | 85,316,608.07 |
| SUNUASSUR | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 1 | 399,653 | 191,833.44 |
| TANTALIZER | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 19 | 322,950 | 76,541.00 |
| THOMASWY | 1.43 | 1.43 | 1.57 | 1.57 | 1.57 | 0.14 | 9.79 | 1.57 | 2 | 362,000 | 568,340.00 |
| TOTAL | 350.00 | 350.00 | 350.00 | 0.00 | 360.89 | 75 | 72,936 | 26,321,600.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 49,595 | 126,963.20 | |||
| TRANSCOHOT | 21.29 | 21.29 | 23.40 | 23.40 | 23.40 | 2.11 | 9.91 | 23.33 | 59 | 226,758 | 5,289,438.65 |
| TRANSCORP | 3.46 | 3.46 | 3.55 | 3.47 | 3.51 | 0.05 | 1.45 | 3.51 | 354 | 39,050,156 | 136,879,656.36 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.95 | 3 | 100,000 | 95,000.00 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -0.15 | -3.85 | 3.74 | 16 | 202,019 | 755,483.90 |
| UACN | 9.95 | 9.95 | 10.80 | 10.00 | 10.80 | 0.85 | 8.54 | 10.40 | 118 | 3,780,231 | 39,297,287.35 |
| UBA | 12.25 | 12.25 | 12.40 | 12.20 | 12.25 | 0.00 | 0.00 | 12.29 | 708 | 90,631,257 | 1,113,727,951.55 |
| UBN | 7.35 | 7.35 | 7.35 | 0.00 | 7.13 | 37 | 207,159 | 1,476,599.80 | |||
| UCAP | 15.55 | 15.55 | 15.75 | 15.50 | 15.75 | 0.20 | 1.29 | 15.57 | 145 | 3,830,242 | 59,618,374.70 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 420 | 15,372.00 | |||
| UNILEVER | 15.50 | 15.50 | 16.30 | 16.30 | 16.30 | 0.80 | 5.16 | 15.90 | 72 | 675,645 | 10,740,977.00 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 1 | 8.10 | |||
| UNITYBNK | 1.08 | 1.09 | 1.18 | 1.09 | 1.18 | 0.10 | 9.26 | 1.15 | 72 | 8,820,436 | 10,120,270.35 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70 | 0.23 | 49 | 6,455,807 | 1,508,242.05 |
| UPDC | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 38 | 1,754,109 | 2,105,251.63 |
| UPDCREIT | 3.85 | 3.85 | 3.80 | 3.75 | 3.75 | -0.10 | -2.60 | 3.79 | 40 | 2,884,686 | 10,926,658.25 |
| UPL | 2.46 | 2.38 | 2.56 | 2.38 | 2.50 | 0.04 | 1.63 | 2.48 | 55 | 3,959,117 | 9,809,321.53 |
| VERITASKAP | 0.22 | 0.22 | 0.24 | 0.22 | 0.23 | 0.01 | 4.55 | 0.24 | 27 | 7,233,850 | 1,709,080.50 |
| VITAFOAM | 21.00 | 21.00 | 21.30 | 21.10 | 21.30 | 0.30 | 1.43 | 21.14 | 44 | 710,298 | 15,015,966.75 |
| WAPCO | 29.90 | 29.90 | 29.95 | 29.45 | 29.50 | -0.40 | -1.34 | 29.55 | 176 | 3,990,289 | 117,899,692.45 |
| WAPIC | 0.86 | 0.86 | 0.89 | 0.83 | 0.83 | -0.03 | -3.49 | 0.86 | 66 | 1,883,143 | 1,625,799.13 |
| WEMABANK | 5.02 | 5.02 | 5.30 | 5.20 | 5.29 | 0.27 | 5.38 | 5.24 | 79 | 1,956,914 | 10,256,349.63 |
| ZENITHBANK | 34.00 | 34.00 | 34.25 | 33.80 | 34.25 | 0.25 | 0.74 | 34.03 | 658 | 74,398,931 | 2,531,613,688.05 |
| TOTAL TRANSACTION (123) | 10,566 | 996,542,030 | 15,954,927,804.52 |
