| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.33 | 1.33 | 1.46 | 1.46 | 1.46 | 0.13 | 9.77 | 1.46 | 4 | 116,165 | 169,340.90 |
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.52 | 1 | 2,400 | 1,248.00 | |||
| ACADEMY | 2.15 | 2.15 | 2.35 | 2.17 | 2.35 | 0.20 | 9.30 | 2.21 | 26 | 759,672 | 1,676,423.68 |
| ACCESSCORP | 17.45 | 17.45 | 17.30 | 17.00 | 17.10 | -0.35 | -2.01 | 17.05 | 355 | 22,648,521 | 386,085,066.75 |
| AFRIPRUD | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | -0.05 | -0.80 | 6.22 | 37 | 601,572 | 3,740,876.35 |
| AIICO | 0.70 | 0.70 | 0.69 | 0.68 | 0.68 | -0.02 | -2.86 | 0.69 | 42 | 1,519,201 | 1,042,804.06 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1208.95 | 28 | 3,260 | 3,941,190.60 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.48 | 3 | 4,098 | 26,573.95 | |||
| BERGER | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.05 | -0.45 | 11.05 | 17 | 142,223 | 1,572,016.80 |
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 42.35 | 10 | 15,238 | 645,272.55 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.33 | 33 | 30,231 | 2,700,449.90 | |||
| BUAFOODS | 133.00 | 133.00 | 133.00 | 0.00 | 124.42 | 31 | 13,594 | 1,691,388.35 | |||
| CADBURY | 12.70 | 12.70 | 13.95 | 13.85 | 13.95 | 1.25 | 9.84 | 13.91 | 59 | 1,425,802 | 19,837,007.00 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 21.40 | 15 | 14,397 | 308,140.75 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 2 | 34,000 | 93,500.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 7 | 52,834 | 68,195.54 | |||
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.46 | 8 | 38,350 | 132,643.85 | |||
| CHAMS | 1.00 | 1.00 | 1.05 | 0.99 | 1.00 | 0.00 | 0.00 | 1.00 | 50 | 3,919,931 | 3,914,048.50 |
| CHIPLC | 0.95 | 0.95 | 0.97 | 0.86 | 0.94 | -0.01 | -1.05 | 0.90 | 59 | 11,286,340 | 10,153,074.30 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.39 | 29 | 50,674 | 5,036,613.55 | |||
| CORNERST | 0.94 | 0.94 | 0.97 | 0.94 | 0.97 | 0.03 | 3.19 | 0.96 | 20 | 811,980 | 779,749.02 |
| COURTVILLE | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.62 | 6 | 537,312 | 330,551.88 |
| CUSTODIAN | 7.50 | 7.50 | 7.80 | 7.80 | 7.80 | 0.30 | 4.00 | 7.80 | 16 | 141,755 | 1,105,407.40 |
| CUTIX | 2.49 | 2.49 | 2.50 | 2.49 | 2.49 | 0.00 | 0.00 | 2.50 | 35 | 1,201,191 | 2,999,198.37 |
| CWG | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00 | 0.00 | 2.55 | 32 | 855,749 | 2,183,303.40 |
| DAARCOMM | 0.31 | 0.31 | 0.31 | 0.00 | 0.31 | 7 | 134,013 | 41,581.03 | |||
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 320.30 | 78 | 121,147 | 38,802,970.70 | |||
| DANGSUGAR | 35.90 | 35.90 | 37.60 | 37.00 | 37.50 | 1.60 | 4.46 | 37.51 | 413 | 5,210,603 | 195,429,521.65 |
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.73 | 5 | 1,215 | 4,532.00 | |||
| ETERNA | 23.40 | 23.40 | 21.10 | 21.10 | 21.10 | -2.30 | -9.83 | 21.10 | 99 | 5,347,200 | 112,825,920.00 |
| ETI | 15.80 | 15.80 | 15.75 | 15.35 | 15.65 | -0.15 | -0.95 | 15.26 | 57 | 1,099,932 | 16,787,291.40 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.01 | 20 | 685,055 | 6,169,845.00 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 100 | 320.00 | |||
| FBNH | 18.25 | 18.25 | 18.30 | 17.95 | 18.30 | 0.05 | 0.27 | 18.09 | 253 | 28,444,348 | 514,509,269.25 |
| FCMB | 6.49 | 6.49 | 6.45 | 6.07 | 6.07 | -0.42 | -6.47 | 6.16 | 249 | 26,787,328 | 164,954,916.92 |
| FIDELITYBK | 8.10 | 8.10 | 8.10 | 7.95 | 7.95 | -0.15 | -1.85 | 8.04 | 149 | 15,563,390 | 125,196,921.35 |
| FIDSON | 14.00 | 14.00 | 14.00 | 0.00 | 13.87 | 54 | 683,003 | 9,476,267.39 | |||
| FLOURMILL | 28.50 | 28.50 | 29.50 | 29.00 | 29.50 | 1.00 | 3.51 | 29.09 | 93 | 2,448,246 | 71,218,644.00 |
| FTNCOCOA | 2.40 | 2.40 | 2.45 | 2.40 | 2.40 | 0.00 | 0.00 | 2.43 | 32 | 1,113,931 | 2,705,554.08 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 322.16 | 25 | 10,478 | 3,375,581.30 | |||
| GLAXOSMITH | 8.10 | 8.10 | 8.90 | 8.90 | 8.90 | 0.80 | 9.88 | 8.90 | 190 | 6,967,305 | 62,009,014.50 |
| GTCO | 36.30 | 36.30 | 36.50 | 36.00 | 36.40 | 0.10 | 0.28 | 36.24 | 263 | 14,569,500 | 528,017,562.45 |
| GUINEAINS | 0.26 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 0.27 | 19 | 2,236,500 | 593,230.00 |
| GUINNESS | 55.00 | 55.00 | 55.00 | 0.00 | 60.37 | 43 | 501,047 | 30,250,003.00 | |||
| HONYFLOUR | 3.20 | 3.20 | 3.20 | 3.18 | 3.18 | -0.02 | -0.63 | 3.19 | 45 | 800,474 | 2,555,295.96 |
| IKEJAHOTEL | 2.68 | 2.68 | 2.42 | 2.42 | 2.42 | -0.26 | -9.70 | 2.44 | 23 | 560,596 | 1,365,493.46 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 9 | 100,656 | 800,215.20 | |||
| INTBREW | 4.65 | 4.65 | 4.70 | 4.70 | 4.70 | 0.05 | 1.08 | 4.69 | 35 | 659,697 | 3,091,432.95 |
| JAIZBANK | 1.85 | 1.85 | 1.90 | 1.84 | 1.84 | -0.01 | -0.54 | 1.86 | 65 | 2,243,515 | 4,180,374.51 |
| JAPAULGOLD | 1.00 | 1.00 | 1.03 | 0.95 | 1.00 | 0.00 | 0.00 | 0.99 | 125 | 22,794,247 | 22,508,996.76 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.39 | 34 | 257,498 | 7,567,057.25 | |||
| JOHNHOLT | 1.47 | 1.47 | 1.47 | 0.00 | 1.47 | 12 | 86,392 | 127,377.61 | |||
| LASACO | 1.86 | 1.86 | 1.88 | 1.88 | 1.88 | 0.02 | 1.08 | 1.89 | 25 | 396,150 | 748,817.43 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.86 | 14 | 201,064 | 776,597.63 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.77 | 0.84 | -0.01 | -1.18 | 0.83 | 17 | 1,648,522 | 1,362,656.71 |
| LIVESTOCK | 2.00 | 2.00 | 2.17 | 1.93 | 1.95 | -0.05 | -2.50 | 2.03 | 76 | 4,104,395 | 8,315,899.03 |
| MANSARD | 4.00 | 4.00 | 4.02 | 3.98 | 3.98 | -0.02 | -0.50 | 4.00 | 70 | 2,429,054 | 9,707,330.40 |
| MAYBAKER | 4.90 | 4.90 | 4.90 | 0.00 | 5.23 | 29 | 124,856 | 652,479.66 | |||
| MBENEFIT | 0.49 | 0.49 | 0.52 | 0.50 | 0.52 | 0.03 | 6.12 | 0.51 | 27 | 3,683,468 | 1,878,778.38 |
| MEYER | 2.95 | 2.95 | 2.66 | 2.66 | 2.66 | -0.29 | -9.83 | 2.66 | 3 | 118,000 | 314,460.00 |
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 13 | 202,149 | 19,921,809.30 | |||
| MTNN | 280.00 | 280.00 | 277.00 | 272.20 | 277.00 | -3.00 | -1.07 | 276.53 | 305 | 4,960,301 | 1,371,678,121.50 |
| MULTIVERSE | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 4 | 30,750 | 107,595.00 | |||
| NAHCO | 18.25 | 18.25 | 18.25 | 0.00 | 17.95 | 70 | 651,285 | 11,692,172.80 | |||
| NASCON | 39.30 | 39.30 | 41.00 | 41.00 | 41.00 | 1.70 | 4.33 | 40.90 | 124 | 1,952,859 | 79,871,574.90 |
| NB | 41.80 | 41.80 | 42.50 | 42.50 | 42.50 | 0.70 | 1.67 | 40.56 | 91 | 835,949 | 33,908,716.65 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 3 | 7,595 | 27,114.15 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.71 | 17 | 118,564 | 202,338.23 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.65 | 12 | 269,200 | 1,519,721.50 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1064.37 | 90 | 116,417 | 123,911,237.50 | |||
| NGXGROUP | 24.45 | 24.45 | 24.60 | 24.50 | 24.50 | 0.05 | 0.20 | 24.55 | 43 | 2,479,573 | 60,875,842.25 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 12.39 | 9 | 141,105 | 1,747,756.00 | |||
| NPFMCRFBK | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.04 | -1.98 | 1.98 | 9 | 176,601 | 349,932.86 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 1 | 10,000 | 3,000.00 | |||
| OANDO | 5.14 | 5.14 | 5.25 | 5.18 | 5.18 | 0.04 | 0.78 | 5.22 | 55 | 1,305,620 | 6,809,780.46 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 238.50 | 15 | 100,219 | 23,902,231.50 | |||
| OMATEK | 0.37 | 0.37 | 0.37 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 39 | 5,054,654 | 1,736,480.56 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 201.24 | 66 | 467,491 | 94,078,558.50 | |||
| PRESTIGE | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 7 | 218,554 | 110,498.90 |
| PZ | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.15 | -0.83 | 18.04 | 40 | 440,290 | 7,941,941.25 |
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.32 | 6 | 54,615 | 181,365.50 | |||
| REGALINS | 0.39 | 0.39 | 0.42 | 0.40 | 0.42 | 0.03 | 7.69 | 0.42 | 16 | 5,626,907 | 2,336,497.24 |
| RTBRISCOE | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 5 | 17,536 | 8,542.28 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1525.17 | 43 | 216,798 | 330,654,629.40 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 27.19 | 14 | 19,059 | 518,233.60 | |||
| SOVRENINS | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -0.05 | -9.09 | 0.50 | 14 | 1,456,450 | 728,625.80 |
| STANBIC | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.98 | 53 | 1,256,583 | 81,647,080.80 |
| STERLINGNG | 3.63 | 3.63 | 3.65 | 3.55 | 3.65 | 0.02 | 0.55 | 3.60 | 124 | 7,919,448 | 28,486,335.57 |
| SUNUASSUR | 0.86 | 0.86 | 0.94 | 0.93 | 0.93 | 0.07 | 8.14 | 0.94 | 26 | 2,539,284 | 2,382,543.96 |
| TANTALIZER | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 8 | 325,677 | 106,334.01 |
| THOMASWY | 1.06 | 1.06 | 1.07 | 1.07 | 1.07 | 0.01 | 0.94 | 1.07 | 1 | 349,001 | 373,431.07 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.50 | 48 | 26,941 | 9,335,056.50 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 2 | 7,000 | 21,840.00 | |||
| TRANSCOHOT | 36.90 | 36.90 | 36.90 | 0.00 | 33.28 | 22 | 156,966 | 5,223,380.14 | |||
| TRANSCORP | 3.80 | 3.80 | 3.80 | 3.62 | 3.75 | -0.05 | -1.32 | 3.69 | 254 | 29,282,240 | 107,998,928.67 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.92 | 4 | 13,225 | 12,203.75 | |||
| TRIPPLEG | 2.51 | 2.51 | 2.51 | 0.00 | 2.43 | 6 | 11,341 | 27,612.66 | |||
| UACN | 11.00 | 11.00 | 11.00 | 10.50 | 10.95 | -0.05 | -0.45 | 10.69 | 68 | 1,802,436 | 19,264,973.50 |
| UBA | 14.35 | 14.35 | 14.70 | 14.10 | 14.20 | -0.15 | -1.05 | 14.26 | 295 | 16,342,618 | 233,127,016.55 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.63 | 29 | 219,059 | 1,453,116.05 | |||
| UCAP | 14.35 | 14.35 | 14.45 | 14.40 | 14.40 | 0.05 | 0.35 | 14.42 | 89 | 1,652,177 | 23,819,486.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.86 | 2 | 700 | 26,500.00 | |||
| UNILEVER | 16.20 | 16.20 | 16.20 | 0.00 | 15.38 | 26 | 52,460 | 806,800.95 | |||
| UNITYBNK | 1.46 | 1.46 | 1.46 | 1.37 | 1.45 | -0.01 | -0.68 | 1.43 | 53 | 1,417,023 | 2,020,203.59 |
| UNIVINSURE | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 45 | 13,826,649 | 3,190,538.76 |
| UPDC | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 | -1.87 | 1.06 | 20 | 707,489 | 747,768.25 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 0.00 | 3.58 | 12 | 172,369 | 617,782.80 | |||
| UPL | 2.49 | 2.49 | 2.26 | 2.26 | 2.26 | -0.23 | -9.24 | 2.36 | 22 | 241,210 | 569,279.80 |
| VERITASKAP | 0.27 | 0.27 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00 | 0.28 | 28 | 15,062,040 | 4,186,323.46 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 20.72 | 36 | 382,828 | 7,933,056.20 | |||
| WAPCO | 27.80 | 27.80 | 28.20 | 27.80 | 28.00 | 0.20 | 0.72 | 28.01 | 190 | 5,017,593 | 140,527,963.90 |
| WAPIC | 0.64 | 0.64 | 0.67 | 0.60 | 0.67 | 0.03 | 4.69 | 0.65 | 52 | 12,963,150 | 8,410,519.38 |
| WEMABANK | 4.52 | 4.52 | 4.52 | 4.30 | 4.30 | -0.22 | -4.87 | 4.42 | 86 | 1,595,320 | 7,051,013.82 |
| ZENITHBANK | 33.60 | 33.60 | 34.10 | 33.50 | 34.10 | 0.50 | 1.49 | 33.93 | 333 | 23,863,486 | 809,737,886.30 |
| TOTAL TRANSACTION (114) | 6,629 | 362,496,269 | 6,072,485,588.53 |
