| 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 | 10,000 | 13,700.00 | |||
| ABCTRANS | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 6 | 40,722 | 17,301.68 | |||
| ACADEMY | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 5 | 7,909 | 14,249.20 | |||
| ACCESSCORP | 14.90 | 14.90 | 15.00 | 14.80 | 14.95 | 0.05 | 0.34 | 14.90 | 362 | 23,169,664 | 345,232,765.75 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 0.00 | 6.39 | 72 | 1,422,205 | 9,084,299.90 | |||
| AFROMEDIA | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 0.21 | 12 | 1,861,495 | 389,528.90 |
| AIICO | 0.71 | 0.71 | 0.71 | 0.68 | 0.68 | -0.03 | -4.23 | 0.69 | 60 | 4,020,049 | 2,783,716.12 |
| AIRTELAFRI | 1266.80 | 1266.80 | 1266.80 | 0.00 | 1228.88 | 29 | 6,481 | 7,964,376.60 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.71 | 28 | 587,020 | 9,807,318.35 | |||
| BERGER | 10.45 | 10.45 | 10.45 | 0.00 | 9.80 | 16 | 16,541 | 162,069.05 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 40.60 | 4 | 2,465 | 100,068.00 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 86.17 | 70 | 386,603 | 33,314,416.60 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 140.32 | 33 | 13,929 | 1,954,564.40 | |||
| CADBURY | 17.10 | 17.10 | 17.10 | 0.00 | 16.93 | 41 | 111,952 | 1,894,876.90 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.16 | 19 | 147,712 | 2,829,895.10 | |||
| CAVERTON | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -0.10 | -7.81 | 1.24 | 34 | 1,396,639 | 1,729,061.78 |
| CHAMPION | 4.17 | 4.17 | 4.46 | 4.28 | 4.46 | 0.29 | 6.95 | 4.30 | 32 | 656,648 | 2,822,104.17 |
| CHAMS | 0.52 | 0.52 | 0.57 | 0.54 | 0.57 | 0.05 | 9.62 | 0.57 | 89 | 12,373,237 | 7,009,974.59 |
| CHIPLC | 0.64 | 0.64 | 0.70 | 0.66 | 0.69 | 0.05 | 7.81 | 0.68 | 41 | 11,369,481 | 7,720,478.44 |
| CILEASING | 4.05 | 4.05 | 3.88 | 3.65 | 3.88 | -0.17 | -4.20 | 3.70 | 12 | 466,849 | 1,726,998.85 |
| CONOIL | 86.00 | 86.00 | 82.35 | 80.25 | 80.25 | -5.75 | -6.69 | 80.52 | 104 | 17,175,705 | 1,382,968,504.30 |
| CORNERST | 1.11 | 1.11 | 1.22 | 1.22 | 1.22 | 0.11 | 9.91 | 1.21 | 35 | 2,297,648 | 2,790,883.82 |
| COURTVILLE | 0.57 | 0.57 | 0.58 | 0.57 | 0.58 | 0.01 | 1.75 | 0.57 | 11 | 533,979 | 302,845.46 |
| CUSTODIAN | 7.10 | 7.10 | 7.50 | 7.25 | 7.50 | 0.40 | 5.63 | 7.33 | 47 | 1,963,602 | 14,392,516.50 |
| CUTIX | 2.59 | 2.59 | 2.75 | 2.62 | 2.75 | 0.16 | 6.18 | 2.68 | 27 | 952,402 | 2,556,853.90 |
| CWG | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00 | 1.85 | 16 | 566,410 | 1,045,230.50 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 10,830,430 | 2,166,086.00 |
| DANGCEM | 287.50 | 287.50 | 287.50 | 0.00 | 279.40 | 81 | 233,071 | 65,119,034.80 | |||
| DANGSUGAR | 24.00 | 24.00 | 23.70 | 23.60 | 23.60 | -0.40 | -1.67 | 23.61 | 203 | 5,370,229 | 126,784,855.90 |
| DEAPCAP | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 8 | 1,040,300 | 218,088.00 |
| ELLAHLAKES | 3.24 | 3.24 | 3.24 | 0.00 | 3.56 | 3 | 25,000 | 89,000.00 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.75 | 1 | 1,310 | 23,252.50 | |||
| ETERNA | 14.80 | 14.80 | 15.85 | 15.80 | 15.85 | 1.05 | 7.09 | 15.80 | 77 | 1,341,863 | 21,200,601.90 |
| ETI | 15.40 | 15.40 | 15.40 | 14.00 | 14.00 | -1.40 | -9.09 | 14.34 | 85 | 32,461,989 | 465,368,055.55 |
| ETRANZACT | 5.88 | 5.88 | 5.88 | 0.00 | 6.20 | 18 | 131,655 | 815,757.55 | |||
| FBNH | 16.70 | 16.70 | 17.30 | 16.30 | 17.30 | 0.60 | 3.59 | 16.89 | 248 | 9,792,330 | 165,404,261.35 |
| FCMB | 5.00 | 5.00 | 5.02 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 86 | 8,904,327 | 44,546,353.58 |
| FIDELITYBK | 6.99 | 6.99 | 7.00 | 6.96 | 6.99 | 0.00 | 0.00 | 6.98 | 130 | 6,330,302 | 44,157,030.19 |
| FIDSON | 11.70 | 11.70 | 12.87 | 12.87 | 12.87 | 1.17 | 10.00 | 12.40 | 65 | 985,326 | 12,215,900.95 |
| FLOURMILL | 34.10 | 34.10 | 34.50 | 34.15 | 34.50 | 0.40 | 1.17 | 34.41 | 79 | 818,830 | 28,172,836.30 |
| FTNCOCOA | 1.88 | 1.82 | 1.90 | 1.80 | 1.90 | 0.02 | 1.06 | 1.84 | 109 | 9,770,455 | 17,929,961.82 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 293.94 | 34 | 503,522 | 148,002,982.90 | |||
| GLAXOSMITH | 7.25 | 7.25 | 7.25 | 0.00 | 7.50 | 30 | 276,836 | 2,076,393.70 | |||
| GOLDBREW | 1.39 | 1.39 | 1.39 | 0.00 | 1.50 | 3 | 50,136 | 75,194.48 | |||
| GTCO | 31.50 | 31.50 | 31.50 | 31.20 | 31.45 | -0.05 | -0.16 | 31.26 | 457 | 49,510,148 | 1,547,890,747.30 |
| GUINEAINS | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 11 | 1,172,770 | 284,880.20 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 82.00 | 59 | 89,642 | 7,350,988.45 | |||
| HONYFLOUR | 3.28 | 3.28 | 3.40 | 3.30 | 3.40 | 0.12 | 3.66 | 3.34 | 35 | 1,514,737 | 5,053,375.70 |
| IKEJAHOTEL | 2.91 | 2.91 | 3.00 | 2.91 | 3.00 | 0.09 | 3.09 | 2.98 | 49 | 3,154,709 | 9,399,214.65 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.58 | 11 | 13,333 | 114,461.00 | |||
| INTBREW | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.10 | -1.92 | 5.13 | 57 | 1,170,638 | 5,999,542.95 |
| INTENEGINS | 1.54 | 1.54 | 1.57 | 1.57 | 1.57 | 0.03 | 1.95 | 1.49 | 13 | 424,435 | 630,873.13 |
| JAIZBANK | 1.43 | 1.43 | 1.43 | 1.40 | 1.41 | -0.02 | -1.40 | 1.42 | 89 | 2,475,296 | 3,510,213.86 |
| JAPAULGOLD | 0.65 | 0.65 | 0.66 | 0.61 | 0.65 | 0.00 | 0.00 | 0.64 | 95 | 14,617,839 | 9,401,666.17 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 29.87 | 27 | 147,807 | 4,414,598.65 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.07 | 3 | 1,011 | 1,086.07 | |||
| LASACO | 2.34 | 2.49 | 2.57 | 2.49 | 2.57 | 0.23 | 9.83 | 2.51 | 71 | 4,612,054 | 11,568,673.39 |
| LEARNAFRCA | 2.66 | 2.66 | 2.67 | 2.67 | 2.67 | 0.01 | 0.38 | 2.68 | 14 | 437,462 | 1,172,997.19 |
| LINKASSURE | 0.64 | 0.64 | 0.64 | 0.00 | 0.64 | 9 | 102,950 | 65,670.00 | |||
| LIVESTOCK | 1.92 | 1.92 | 1.92 | 1.88 | 1.89 | -0.03 | -1.56 | 1.90 | 56 | 2,252,936 | 4,282,950.72 |
| MANSARD | 3.82 | 3.82 | 3.80 | 3.54 | 3.78 | -0.04 | -1.05 | 3.66 | 106 | 4,606,932 | 16,844,443.26 |
| MAYBAKER | 5.45 | 5.45 | 5.45 | 0.00 | 5.14 | 51 | 857,055 | 4,403,007.52 | |||
| MBENEFIT | 0.49 | 0.49 | 0.46 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 26 | 5,064,840 | 2,284,473.80 |
| MEYER | 2.19 | 2.19 | 2.40 | 2.20 | 2.40 | 0.21 | 9.59 | 2.22 | 14 | 1,956,668 | 4,339,192.10 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.02 | 3 | 6,025 | 12,187.00 | |||
| MRS | 79.00 | 79.00 | 79.00 | 0.00 | 76.61 | 57 | 297,599 | 22,799,655.00 | |||
| MTNN | 265.50 | 265.50 | 265.50 | 0.00 | 264.63 | 281 | 2,331,718 | 617,046,382.30 | |||
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.94 | 2 | 515 | 2,029.10 | |||
| NAHCO | 14.45 | 14.45 | 15.00 | 14.65 | 15.00 | 0.55 | 3.81 | 14.73 | 54 | 1,732,150 | 25,517,036.70 |
| NASCON | 17.00 | 17.00 | 18.70 | 18.70 | 18.70 | 1.70 | 10.00 | 18.58 | 47 | 353,570 | 6,568,068.15 |
| NB | 43.80 | 43.80 | 43.70 | 42.65 | 43.70 | -0.10 | -0.23 | 43.38 | 107 | 2,610,586 | 113,257,862.90 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 3.18 | 4 | 31,965 | 101,554.35 | |||
| NEIMETH | 1.80 | 1.80 | 1.80 | 0.00 | 1.72 | 19 | 217,210 | 373,565.50 | |||
| NEM | 6.93 | 6.93 | 6.30 | 6.30 | 6.30 | -0.63 | -9.09 | 6.39 | 21 | 403,982 | 2,579,768.60 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1149.29 | 79 | 116,732 | 134,159,286.00 | |||
| NGXGROUP | 28.05 | 28.05 | 28.95 | 28.05 | 28.95 | 0.90 | 3.21 | 28.34 | 22 | 438,551 | 12,428,213.40 |
| NNFM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 10 | 208,652 | 2,711,677.95 |
| NPFMCRFBK | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.01 | -0.56 | 1.79 | 25 | 1,020,827 | 1,826,539.48 |
| NSLTECH | 0.38 | 0.38 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00 | 0.35 | 19 | 1,673,240 | 588,923.00 |
| OANDO | 5.53 | 5.53 | 5.58 | 5.53 | 5.54 | 0.01 | 0.18 | 5.55 | 94 | 1,938,700 | 10,750,874.90 |
| OKOMUOIL | 225.00 | 225.00 | 225.00 | 0.00 | 226.39 | 41 | 48,934 | 11,078,042.40 | |||
| OMATEK | 0.28 | 0.28 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 15 | 6,312,387 | 1,738,776.10 |
| PHARMDEKO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 13 | 162,400 | 324,944.00 | |||
| PRESCO | 178.00 | 178.00 | 178.00 | 0.00 | 179.76 | 41 | 507,451 | 91,220,270.00 | |||
| PRESTIGE | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.03 | -6.00 | 0.46 | 13 | 478,904 | 222,523.51 |
| PZ | 18.90 | 18.90 | 18.90 | 0.00 | 18.34 | 44 | 367,411 | 6,737,200.20 | |||
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.20 | 7 | 75,315 | 241,245.65 | |||
| REGALINS | 0.42 | 0.42 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76 | 0.41 | 7 | 427,070 | 174,793.00 |
| ROYALEX | 0.58 | 0.58 | 0.60 | 0.59 | 0.59 | 0.01 | 1.72 | 0.59 | 10 | 391,042 | 230,706.60 |
| RTBRISCOE | 0.40 | 0.44 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 19 | 3,784,286 | 1,665,085.84 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.11 | 7 | 17,086 | 18,926.52 | |||
| SEPLAT | 1360.00 | 1360.00 | 1360.00 | 0.00 | 1353.97 | 42 | 336,674 | 455,845,560.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 8 | 1,588 | 134,503.60 | |||
| SKYAVN | 8.45 | 8.45 | 9.25 | 9.25 | 9.25 | 0.80 | 9.47 | 9.25 | 5 | 216,458 | 2,002,236.50 |
| SOVRENINS | 0.55 | 0.55 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00 | 0.51 | 16 | 1,552,602 | 785,474.94 |
| STANBIC | 54.00 | 54.00 | 51.80 | 51.00 | 51.80 | -2.20 | -4.07 | 51.11 | 78 | 2,774,116 | 141,783,732.75 |
| STERLINGNG | 2.65 | 2.65 | 2.64 | 2.54 | 2.57 | -0.08 | -3.02 | 2.57 | 90 | 9,007,749 | 23,163,905.20 |
| SUNUASSUR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.45 | 12 | 583,486 | 264,467.70 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 17 | 2,597,857 | 520,152.50 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 3 | 55,851 | 79,866.93 | |||
| TOTAL | 336.70 | 336.70 | 336.00 | 336.00 | 336.00 | -0.70 | -0.21 | 336.29 | 65 | 587,714 | 197,643,857.70 |
| TRANSCOHOT | 16.00 | 16.00 | 17.60 | 17.60 | 17.60 | 1.60 | 10.00 | 17.60 | 18 | 489,536 | 8,615,823.60 |
| TRANSCORP | 3.19 | 3.19 | 3.21 | 3.10 | 3.21 | 0.02 | 0.63 | 3.15 | 233 | 38,017,927 | 119,605,981.46 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.84 | 4 | 15,006 | 57,629.94 | |||
| UACN | 10.00 | 10.00 | 10.00 | 0.00 | 9.86 | 35 | 301,314 | 2,971,407.10 | |||
| UBA | 11.30 | 11.30 | 11.45 | 11.30 | 11.45 | 0.15 | 1.33 | 11.40 | 257 | 62,685,403 | 714,370,328.90 |
| UBN | 7.35 | 7.35 | 7.35 | 0.00 | 7.25 | 19 | 50,983 | 369,834.15 | |||
| UCAP | 14.60 | 14.60 | 14.95 | 14.55 | 14.85 | 0.25 | 1.71 | 14.70 | 154 | 4,309,946 | 63,349,499.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 3 | 897 | 29,601.00 | |||
| UNILEVER | 15.10 | 15.10 | 15.50 | 15.10 | 15.50 | 0.40 | 2.65 | 15.35 | 103 | 4,594,543 | 70,518,035.65 |
| UNITYBNK | 1.22 | 1.10 | 1.10 | 1.10 | 1.10 | -0.12 | -9.84 | 1.10 | 115 | 6,846,568 | 7,531,668.32 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 51 | 11,464,810 | 2,719,400.30 |
| UPDC | 1.19 | 1.19 | 1.21 | 1.15 | 1.21 | 0.02 | 1.68 | 1.18 | 26 | 684,677 | 811,267.52 |
| UPDCREIT | 3.70 | 3.70 | 3.75 | 3.75 | 3.75 | 0.05 | 1.35 | 3.79 | 22 | 204,533 | 774,379.90 |
| UPL | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00 | 2.36 | 8 | 449,624 | 1,061,988.40 |
| VERITASKAP | 0.24 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17 | 0.22 | 27 | 12,468,189 | 2,772,763.71 |
| VITAFOAM | 21.10 | 21.10 | 21.10 | 0.00 | 20.70 | 22 | 88,409 | 1,830,048.90 | |||
| WAPCO | 29.00 | 29.00 | 29.00 | 28.80 | 28.85 | -0.15 | -0.52 | 28.93 | 97 | 5,422,719 | 156,857,313.10 |
| WAPIC | 0.94 | 0.94 | 0.99 | 0.85 | 0.85 | -0.09 | -9.57 | 0.93 | 175 | 19,758,835 | 18,410,046.02 |
| WEMABANK | 4.82 | 4.82 | 4.82 | 0.00 | 4.70 | 36 | 476,837 | 2,243,354.63 | |||
| ZENITHBANK | 31.80 | 31.80 | 32.00 | 31.70 | 32.00 | 0.20 | 0.63 | 31.82 | 403 | 36,441,881 | 1,159,723,529.15 |
| TOTAL TRANSACTION (121) | 6,928 | 513,049,560 | 8,845,231,099.61 |
