| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 0.49 | 13 | 758,954 | 371,387.46 | |
| ACADEMY | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 2.55 | 26 | 401,389 | 1,023,279.40 | |
| ACCESSCORP | 18.35 | 18.35 | 18.90 | 18.40 | 18.75 | 0.40 | 18.71 | 447 | 24,518,821 | 458,657,995.50 | |
| AFRIPRUD | 6.80 | 6.80 | 7.05 | 6.95 | 7.00 | 0.20 | 6.99 | 117 | 4,975,213 | 34,754,038.20 | |
| AFROMEDIA | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 0.22 | 21 | 2,557,853 | 562,727.66 | |
| AIICO | 0.70 | 0.70 | 0.72 | 0.70 | 0.72 | 0.02 | 0.71 | 121 | 19,594,066 | 13,915,667.81 | |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 1194.82 | 121 | 104,589 | 124,965,084.80 | ||||
| ARDOVA | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -0.35 | 16.53 | 49 | 4,554,530 | 75,275,778.50 | |
| BERGER | 11.00 | 11.00 | 11.00 | 10.97 | 21 | 57,722 | 633,488.40 | ||||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 39.96 | 13 | 55,877 | 2,232,724.65 | ||||
| BUACEMENT | 91.00 | 91.00 | 91.00 | 86.21 | 56 | 234,694 | 20,233,966.40 | ||||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 131.70 | 31 | 41,525 | 5,469,043.35 | ||||
| CADBURY | 17.85 | 17.85 | 17.85 | 18.51 | 60 | 540,684 | 10,010,446.35 | ||||
| CAP | 19.25 | 19.25 | 19.25 | 19.47 | 9 | 19,825 | 386,038.75 | ||||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 2.75 | 1 | 100 | 275.00 | ||||
| CAVERTON | 1.35 | 1.35 | 1.48 | 1.35 | 1.48 | 0.13 | 1.45 | 83 | 7,090,164 | 10,253,661.64 | |
| CHAMPION | 4.75 | 4.75 | 4.67 | 4.28 | 4.60 | -0.15 | 4.33 | 90 | 6,363,961 | 27,549,701.58 | |
| CHAMS | 1.06 | 1.06 | 1.16 | 1.16 | 1.16 | 0.10 | 1.16 | 32 | 7,146,220 | 8,289,615.20 | |
| CHIPLC | 1.18 | 1.18 | 1.29 | 1.18 | 1.29 | 0.11 | 1.26 | 32 | 4,770,920 | 5,994,932.97 | |
| CILEASING | 3.52 | 3.52 | 3.52 | 3.67 | 3 | 1,350 | 4,957.00 | ||||
| CONOIL | 102.30 | 102.30 | 102.30 | 99.42 | 125 | 427,362 | 42,490,388.35 | ||||
| CORNERST | 1.02 | 1.02 | 1.08 | 1.06 | 1.08 | 0.06 | 1.07 | 22 | 1,040,472 | 1,110,900.77 | |
| COURTVILLE | 0.73 | 0.73 | 0.75 | 0.66 | 0.67 | -0.06 | 0.69 | 34 | 1,691,661 | 1,172,991.53 | |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 7.49 | 22 | 2,074,114 | 15,538,727.30 | |
| CUTIX | 2.58 | 2.58 | 2.80 | 2.60 | 2.70 | 0.12 | 2.72 | 71 | 2,601,317 | 7,063,220.25 | |
| CWG | 1.93 | 1.93 | 2.12 | 2.10 | 2.12 | 0.19 | 2.09 | 16 | 824,709 | 1,725,510.08 | |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 11 | 3,797,500 | 759,500.00 | |
| DANGCEM | 290.00 | 290.00 | 300.10 | 290.00 | 300.10 | 10.10 | 293.70 | 156 | 3,088,314 | 907,028,821.80 | |
| DANGSUGAR | 27.00 | 27.00 | 28.00 | 27.40 | 27.50 | 0.50 | 27.51 | 199 | 9,305,996 | 255,996,316.50 | |
| DEAPCAP | 0.24 | 0.24 | 0.26 | 0.22 | 0.26 | 0.02 | 0.24 | 24 | 3,998,129 | 975,176.29 | |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 3.55 | 3.56 | 0.00 | 3.56 | 5 | 525,337 | 1,870,754.27 | |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 18.00 | 2 | 315 | 5,670.00 | ||||
| ETERNA | 25.85 | 25.85 | 28.40 | 27.40 | 28.40 | 2.55 | 28.19 | 80 | 2,461,260 | 69,391,297.75 | |
| ETI | 15.80 | 15.80 | 17.00 | 16.45 | 16.50 | 0.70 | 16.58 | 160 | 15,852,371 | 262,852,471.75 | |
| ETRANZACT | 8.56 | 8.56 | 9.41 | 9.41 | 9.41 | 0.85 | 9.41 | 7 | 720,319 | 6,778,201.79 | |
| FBNH | 19.00 | 19.00 | 20.30 | 19.00 | 20.30 | 1.30 | 19.95 | 352 | 131,774,857 | 2,629,195,926.60 | |
| FCMB | 6.05 | 6.05 | 6.65 | 6.15 | 6.65 | 0.60 | 6.63 | 211 | 111,370,713 | 738,253,198.00 | |
| FIDELITYBK | 8.12 | 8.12 | 8.93 | 8.20 | 8.93 | 0.81 | 8.69 | 261 | 20,093,733 | 174,530,378.51 | |
| FIDSON | 15.50 | 15.50 | 15.50 | 14.65 | 29 | 514,466 | 7,535,895.09 | ||||
| FLOURMILL | 33.55 | 33.55 | 34.45 | 33.60 | 33.80 | 0.25 | 33.80 | 187 | 5,243,034 | 177,236,477.85 | |
| FTNCOCOA | 2.90 | 2.90 | 3.19 | 2.98 | 3.19 | 0.29 | 3.14 | 111 | 10,133,422 | 31,816,645.74 | |
| GEREGU | 300.00 | 300.00 | 300.00 | 276.82 | 53 | 138,150 | 38,242,979.10 | ||||
| GLAXOSMITH | 8.35 | 8.35 | 8.30 | 8.05 | 8.25 | -0.10 | 8.29 | 107 | 1,201,386 | 9,953,691.60 | |
| GOLDBREW | 2.21 | 2.21 | 2.21 | 2.43 | 1 | 1,900 | 4,617.00 | ||||
| GTCO | 35.95 | 35.95 | 36.85 | 35.80 | 36.70 | 0.75 | 36.53 | 464 | 24,927,185 | 910,466,429.90 | |
| GUINEAINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 0.26 | 3 | 150,000 | 39,000.00 | |
| GUINNESS | 80.00 | 80.00 | 80.00 | 76.70 | 73 | 711,339 | 54,560,023.60 | ||||
| HONYFLOUR | 3.35 | 3.35 | 3.45 | 3.35 | 3.40 | 0.05 | 3.41 | 71 | 1,522,262 | 5,197,521.20 | |
| IKEJAHOTEL | 3.15 | 3.15 | 3.15 | 2.85 | 3.15 | 0.00 | 2.98 | 54 | 1,078,891 | 3,212,807.89 | |
| IMG | 8.80 | 8.80 | 8.80 | 8.86 | 9 | 9,594 | 85,042.70 | ||||
| INFINITY | 1.22 | 1.22 | 1.22 | 1.20 | 3 | 645 | 774.00 | ||||
| INTBREW | 5.10 | 5.10 | 5.20 | 5.10 | 5.20 | 0.10 | 5.18 | 89 | 6,293,705 | 32,588,602.85 | |
| INTENEGINS | 1.30 | 1.30 | 1.30 | 1.30 | 4 | 50,461 | 65,471.15 | ||||
| JAIZBANK | 1.76 | 1.76 | 1.80 | 1.73 | 1.80 | 0.04 | 1.77 | 248 | 26,359,199 | 46,536,175.88 | |
| JAPAULGOLD | 1.01 | 1.11 | 1.11 | 1.11 | 1.11 | 0.10 | 1.11 | 72 | 17,899,635 | 19,868,594.85 | |
| JBERGER | 30.00 | 30.00 | 30.00 | 30.35 | 44 | 299,005 | 9,074,512.85 | ||||
| JOHNHOLT | 1.14 | 1.14 | 1.25 | 1.25 | 1.25 | 0.11 | 1.25 | 1 | 155,000 | 193,750.00 | |
| LASACO | 2.09 | 2.09 | 2.17 | 2.15 | 2.16 | 0.07 | 2.17 | 61 | 2,278,749 | 4,949,672.52 | |
| LEARNAFRCA | 3.52 | 3.52 | 3.85 | 3.85 | 3.85 | 0.33 | 3.85 | 24 | 245,062 | 943,306.08 | |
| LINKASSURE | 0.72 | 0.72 | 0.75 | 0.75 | 0.75 | 0.03 | 0.74 | 9 | 236,740 | 174,082.80 | |
| LIVESTOCK | 1.81 | 1.81 | 1.97 | 1.79 | 1.97 | 0.16 | 1.88 | 65 | 3,579,244 | 6,712,098.38 | |
| MANSARD | 3.84 | 3.84 | 3.96 | 3.85 | 3.96 | 0.12 | 3.90 | 81 | 4,267,023 | 16,647,227.16 | |
| MAYBAKER | 5.20 | 5.20 | 5.44 | 5.20 | 5.44 | 0.24 | 5.20 | 62 | 1,629,617 | 8,467,732.64 | |
| MBENEFIT | 0.50 | 0.50 | 0.55 | 0.50 | 0.54 | 0.04 | 0.53 | 46 | 10,335,086 | 5,512,500.86 | |
| MEYER | 2.64 | 2.64 | 2.64 | 2.74 | 3 | 571 | 1,561.70 | ||||
| MORISON | 2.16 | 2.16 | 2.16 | 2.36 | 1 | 500 | 1,180.00 | ||||
| MRS | 91.30 | 91.30 | 99.50 | 99.50 | 99.50 | 8.20 | 97.69 | 148 | 543,206 | 53,066,287.05 | |
| MTNN | 274.00 | 274.00 | 275.00 | 275.00 | 275.00 | 1.00 | 277.06 | 341 | 1,276,728 | 353,725,954.10 | |
| MULTIVERSE | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -0.37 | 3.42 | 30 | 1,151,485 | 3,936,218.93 | |
| NAHCO | 19.40 | 19.40 | 19.15 | 18.60 | 19.15 | -0.25 | 18.89 | 118 | 3,388,573 | 63,994,242.30 | |
| NASCON | 21.00 | 21.00 | 22.90 | 22.20 | 22.90 | 1.90 | 22.57 | 73 | 1,087,870 | 24,554,203.60 | |
| NB | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | -0.30 | 43.40 | 136 | 1,757,019 | 76,262,907.40 | |
| NCR | 3.50 | 3.50 | 3.50 | 3.50 | 2 | 9,999 | 34,996.50 | ||||
| NEIMETH | 1.82 | 1.82 | 2.00 | 1.92 | 2.00 | 0.18 | 1.98 | 74 | 5,187,399 | 10,278,800.41 | |
| NEM | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 6.08 | 21 | 907,338 | 5,520,349.74 | |
| NESTLE | 1200.00 | 1200.00 | 1200.00 | 1202.35 | 57 | 42,465 | 51,057,728.50 | ||||
| NGXGROUP | 27.60 | 27.60 | 28.00 | 27.60 | 27.60 | 0.00 | 27.84 | 39 | 2,996,691 | 83,416,277.55 | |
| NNFM | 13.20 | 13.20 | 13.20 | 12.98 | 2 | 47,500 | 616,625.00 | ||||
| NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 3 | 195 | 12,187.50 | ||||
| NPFMCRFBK | 1.90 | 1.90 | 1.91 | 1.90 | 1.90 | 0.00 | 1.91 | 20 | 4,021,785 | 7,663,835.35 | |
| NSLTECH | 0.29 | 0.30 | 0.31 | 0.30 | 0.31 | 0.02 | 0.31 | 22 | 3,944,600 | 1,217,826.00 | |
| OANDO | 5.70 | 5.70 | 5.83 | 5.75 | 5.80 | 0.10 | 5.78 | 146 | 5,831,704 | 33,735,839.42 | |
| OKOMUOIL | 245.00 | 245.00 | 245.00 | 254.55 | 61 | 276,169 | 70,298,077.50 | ||||
| OMATEK | 0.50 | 0.50 | 0.55 | 0.47 | 0.55 | 0.05 | 0.54 | 90 | 40,887,919 | 22,263,341.05 | |
| PHARMDEKO | 1.85 | 1.85 | 2.03 | 2.00 | 2.03 | 0.18 | 2.02 | 14 | 586,120 | 1,184,651.07 | |
| PRESCO | 200.00 | 200.00 | 220.00 | 220.00 | 220.00 | 20.00 | 219.54 | 53 | 1,178,003 | 258,615,234.40 | |
| PRESTIGE | 0.53 | 0.53 | 0.58 | 0.52 | 0.57 | 0.04 | 0.55 | 34 | 5,722,467 | 3,136,139.98 | |
| PZ | 21.00 | 21.00 | 22.10 | 22.10 | 22.10 | 1.10 | 22.00 | 97 | 859,760 | 18,913,781.15 | |
| REDSTAREX | 3.32 | 3.32 | 3.65 | 3.65 | 3.65 | 0.33 | 3.65 | 49 | 892,271 | 3,253,172.23 | |
| REGALINS | 0.41 | 0.41 | 0.44 | 0.40 | 0.44 | 0.03 | 0.42 | 24 | 2,412,833 | 1,010,732.27 | |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.54 | 0.59 | -0.01 | 0.59 | 44 | 5,208,899 | 3,060,303.51 | |
| RTBRISCOE | 0.73 | 0.73 | 0.68 | 0.66 | 0.66 | -0.07 | 0.66 | 83 | 7,634,379 | 5,062,929.34 | |
| SCOA | 1.07 | 1.07 | 1.07 | 1.01 | 3 | 1,050 | 1,058.50 | ||||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 1496.76 | 27 | 15,083 | 22,575,577.00 | ||||
| SFSREIT | 77.00 | 77.00 | 77.00 | 82.31 | 2 | 5,526 | 454,852.20 | ||||
| SKYAVN | 12.25 | 12.25 | 12.25 | 13.45 | 1 | 20,000 | 269,000.00 | ||||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.45 | 0.49 | 0.00 | 0.46 | 19 | 1,219,684 | 561,580.07 | |
| STANBIC | 57.95 | 57.95 | 63.65 | 59.00 | 63.65 | 5.70 | 61.70 | 75 | 1,397,838 | 86,249,610.60 | |
| STERLINGNG | 3.89 | 3.89 | 4.18 | 3.89 | 4.17 | 0.28 | 4.04 | 295 | 71,506,683 | 289,122,790.20 | |
| SUNUASSUR | 0.52 | 0.52 | 0.52 | 0.57 | 6 | 116,310 | 66,296.70 | ||||
| TANTALIZER | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 0.28 | 2 | 120,778 | 33,817.84 | |
| THOMASWY | 1.57 | 1.57 | 1.57 | 1.59 | 2 | 1,250 | 1,992.50 | ||||
| TOTAL | 370.00 | 370.00 | 370.00 | 390.75 | 64 | 59,402 | 23,211,223.80 | ||||
| TOURIST | 2.84 | 2.84 | 2.84 | 3.12 | 1 | 10 | 31.20 | ||||
| TRANSCOHOT | 29.90 | 29.90 | 32.65 | 32.60 | 32.65 | 2.75 | 29.81 | 71 | 683,050 | 20,363,382.60 | |
| TRANSCORP | 3.76 | 3.76 | 4.13 | 3.82 | 4.13 | 0.37 | 4.08 | 467 | 79,646,183 | 324,804,020.81 | |
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 2.79 | 13 | 161,354 | 450,116.11 | ||||
| UACN | 11.85 | 11.85 | 11.50 | 10.75 | 11.50 | -0.35 | 11.05 | 91 | 2,910,335 | 32,164,290.80 | |
| UBA | 13.35 | 13.35 | 14.65 | 13.35 | 14.20 | 0.85 | 14.09 | 778 | 98,241,491 | 1,384,596,655.40 | |
| UBN | 8.25 | 8.25 | 8.25 | 7.99 | 38 | 303,227 | 2,423,587.00 | ||||
| UCAP | 16.00 | 16.00 | 16.15 | 16.00 | 16.00 | 0.00 | 16.09 | 121 | 7,254,066 | 116,704,648.50 | |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 36.49 | 2 | 14,800 | 540,000.00 | ||||
| UNILEVER | 17.15 | 17.15 | 17.50 | 17.10 | 17.30 | 0.15 | 17.33 | 71 | 2,304,363 | 39,934,211.10 | |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 8.10 | 4 | 30,049 | 243,396.90 | ||||
| UNITYBNK | 1.48 | 1.48 | 1.62 | 1.54 | 1.62 | 0.14 | 1.62 | 92 | 18,693,871 | 30,256,041.02 | |
| UNIVINSURE | 0.25 | 0.27 | 0.27 | 0.25 | 0.27 | 0.02 | 0.27 | 132 | 101,506,321 | 27,364,103.67 | |
| UPDC | 1.08 | 1.08 | 1.18 | 1.17 | 1.18 | 0.10 | 1.18 | 16 | 1,809,548 | 2,127,277.16 | |
| UPDCREIT | 3.75 | 3.75 | 3.80 | 3.70 | 3.70 | -0.05 | 3.77 | 32 | 822,450 | 3,100,121.50 | |
| UPL | 2.54 | 2.54 | 2.60 | 2.60 | 2.60 | 0.06 | 2.60 | 8 | 207,349 | 538,322.40 | |
| VERITASKAP | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 0.34 | 5 | 155,136 | 52,746.24 | |
| VITAFOAM | 21.30 | 21.30 | 21.20 | 20.00 | 21.20 | -0.10 | 20.34 | 66 | 2,357,404 | 47,958,828.15 | |
| WAPCO | 29.95 | 29.95 | 30.25 | 30.00 | 30.15 | 0.20 | 30.16 | 238 | 13,662,875 | 412,094,065.75 | |
| WAPIC | 0.66 | 0.60 | 0.66 | 0.60 | 0.61 | -0.05 | 0.61 | 176 | 34,414,854 | 21,141,576.94 | |
| WEMABANK | 5.39 | 5.39 | 5.50 | 5.30 | 5.44 | 0.05 | 5.33 | 174 | 121,034,067 | 644,889,975.03 | |
| ZENITHBANK | 34.55 | 34.55 | 34.95 | 34.70 | 34.80 | 0.25 | 34.84 | 420 | 53,049,610 | 1,848,211,011.20 | |
| TOTAL TRANSACTION (125) | 10,372 | 1,226,278,201 | 13,845,811,488.29 |
