| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.49 | 0.49 | 0.50 | 0.50 | 0.50 | 0.01 | 2.04 | 0.51 | 17 | 366,573 | 186,203.59 |
| ACADEMY | 2.50 | 2.50 | 2.50 | 0.00 | 2.53 | 24 | 363,000 | 919,117.00 | |||
| ACCESSCORP | 18.75 | 18.75 | 19.85 | 18.60 | 18.90 | 0.15 | 0.80 | 19.13 | 716 | 52,411,793 | 1,002,853,589.55 |
| AFRIPRUD | 7.00 | 7.30 | 7.70 | 7.30 | 7.35 | 0.35 | 5.00 | 7.47 | 152 | 4,987,726 | 37,275,474.55 |
| AFROMEDIA | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 41 | 3,852,700 | 921,013.82 |
| AIICO | 0.72 | 0.72 | 0.78 | 0.71 | 0.77 | 0.05 | 6.94 | 0.75 | 224 | 98,321,557 | 73,579,338.63 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1199.08 | 123 | 86,564 | 103,796,819.90 | |||
| ARDOVA | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00 | 0.00 | 16.50 | 48 | 520,446 | 8,589,655.80 |
| BERGER | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -1.00 | -9.09 | 10.09 | 45 | 1,789,450 | 18,054,382.05 |
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 40.31 | 13 | 34,809 | 1,403,235.70 | |||
| BUACEMENT | 91.00 | 91.00 | 91.00 | 0.00 | 86.55 | 107 | 355,778 | 30,794,218.10 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 129.44 | 110 | 244,835 | 31,691,511.60 | |||
| CADBURY | 17.85 | 17.85 | 18.60 | 18.60 | 18.60 | 0.75 | 4.20 | 18.13 | 96 | 1,338,008 | 24,255,682.00 |
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.77 | 35 | 463,605 | 9,165,336.70 | |||
| CAVERTON | 1.48 | 1.48 | 1.62 | 1.54 | 1.60 | 0.12 | 8.11 | 1.59 | 88 | 3,856,982 | 6,122,565.38 |
| CHAMPION | 4.60 | 4.60 | 4.35 | 4.14 | 4.35 | -0.25 | -5.43 | 4.21 | 98 | 11,071,021 | 46,597,899.08 |
| CHAMS | 1.16 | 1.16 | 1.27 | 1.18 | 1.27 | 0.11 | 9.48 | 1.26 | 356 | 82,066,752 | 103,748,579.47 |
| CHIPLC | 1.29 | 1.29 | 1.41 | 1.19 | 1.30 | 0.01 | 0.78 | 1.30 | 92 | 12,996,741 | 16,927,711.13 |
| CILEASING | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.02 | -0.57 | 3.49 | 9 | 369,983 | 1,290,877.00 |
| CONOIL | 102.30 | 102.30 | 112.50 | 112.50 | 112.50 | 10.20 | 9.97 | 106.77 | 157 | 1,099,749 | 117,418,186.95 |
| CORNERST | 1.08 | 1.08 | 1.07 | 0.98 | 1.06 | -0.02 | -1.85 | 1.05 | 31 | 1,376,016 | 1,439,234.41 |
| COURTVILLE | 0.67 | 0.67 | 0.73 | 0.68 | 0.73 | 0.06 | 8.96 | 0.72 | 31 | 1,561,399 | 1,117,323.54 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.48 | 35 | 2,317,096 | 17,328,827.05 |
| CUTIX | 2.70 | 2.70 | 2.95 | 2.65 | 2.65 | -0.05 | -1.85 | 2.81 | 61 | 2,096,294 | 5,880,678.26 |
| CWG | 2.12 | 2.12 | 2.33 | 1.94 | 2.33 | 0.21 | 9.91 | 2.18 | 33 | 1,533,850 | 3,345,351.33 |
| DAARCOMM | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 92 | 37,650,911 | 7,852,339.46 |
| DANGCEM | 300.10 | 330.10 | 330.10 | 330.10 | 330.10 | 30.00 | 10.00 | 329.62 | 344 | 5,111,922 | 1,685,005,124.40 |
| DANGSUGAR | 27.50 | 27.50 | 28.70 | 27.35 | 27.35 | -0.15 | -0.55 | 27.87 | 226 | 5,135,834 | 143,155,100.85 |
| DEAPCAP | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.27 | 43 | 5,548,752 | 1,508,531.52 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.70 | 12 | 76,080 | 281,369.80 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.75 | 1 | 500 | 8,875.00 | |||
| ETERNA | 28.40 | 31.20 | 31.20 | 31.20 | 31.20 | 2.80 | 9.86 | 31.19 | 102 | 17,619,016 | 549,608,257.20 |
| ETI | 16.50 | 16.50 | 17.50 | 16.90 | 16.90 | 0.40 | 2.42 | 17.11 | 137 | 7,970,569 | 136,398,863.45 |
| ETRANZACT | 9.41 | 9.41 | 10.35 | 9.41 | 9.50 | 0.09 | 0.96 | 10.01 | 115 | 3,855,163 | 38,597,559.23 |
| FBNH | 20.30 | 20.60 | 22.30 | 20.60 | 22.30 | 2.00 | 9.85 | 22.29 | 425 | 198,221,527 | 4,417,536,100.40 |
| FCMB | 6.65 | 7.27 | 7.31 | 7.00 | 7.00 | 0.35 | 5.26 | 7.27 | 525 | 96,950,598 | 704,694,550.41 |
| FIDELITYBK | 8.93 | 8.93 | 9.82 | 8.89 | 8.89 | -0.04 | -0.45 | 9.42 | 543 | 51,595,365 | 486,149,472.69 |
| FIDSON | 15.50 | 15.50 | 16.50 | 14.05 | 16.49 | 0.99 | 6.39 | 15.07 | 109 | 3,812,191 | 57,461,475.51 |
| FLOURMILL | 33.80 | 33.80 | 34.00 | 33.90 | 34.00 | 0.20 | 0.59 | 33.90 | 218 | 4,759,926 | 161,380,065.50 |
| FTNCOCOA | 3.19 | 3.19 | 3.50 | 3.45 | 3.50 | 0.31 | 9.72 | 3.50 | 148 | 14,784,646 | 51,734,755.28 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 279.60 | 32 | 53,968 | 15,089,555.40 | |||
| GLAXOSMITH | 8.25 | 8.25 | 8.45 | 8.45 | 8.45 | 0.20 | 2.42 | 8.35 | 87 | 1,340,394 | 11,186,433.60 |
| GOLDBREW | 2.21 | 2.21 | 2.43 | 2.43 | 2.43 | 0.22 | 9.95 | 2.43 | 2 | 114,479 | 278,183.97 |
| GTCO | 36.70 | 36.70 | 37.50 | 35.50 | 36.00 | -0.70 | -1.91 | 36.07 | 514 | 40,936,897 | 1,476,583,929.75 |
| GUINEAINS | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 23 | 9,311,035 | 2,342,745.40 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 76.48 | 62 | 137,607 | 10,524,552.75 | |||
| HONYFLOUR | 3.40 | 3.40 | 3.70 | 3.50 | 3.50 | 0.10 | 2.94 | 3.59 | 97 | 4,964,687 | 17,808,998.94 |
| IKEJAHOTEL | 3.15 | 3.15 | 3.46 | 2.86 | 3.46 | 0.31 | 9.84 | 3.26 | 67 | 2,397,463 | 7,804,478.94 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.41 | 17 | 99,218 | 834,382.00 | |||
| INFINITY | 1.22 | 1.22 | 1.22 | 0.00 | 1.22 | 3 | 1,750 | 2,135.00 | |||
| INTBREW | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.10 | -1.92 | 5.12 | 93 | 2,113,919 | 10,813,483.30 |
| INTENEGINS | 1.30 | 1.30 | 1.39 | 1.23 | 1.39 | 0.09 | 6.92 | 1.29 | 15 | 1,468,412 | 1,891,692.42 |
| JAIZBANK | 1.80 | 1.80 | 1.98 | 1.80 | 1.98 | 0.18 | 10.00 | 1.96 | 170 | 28,133,776 | 55,142,206.03 |
| JAPAULGOLD | 1.11 | 1.11 | 1.22 | 1.22 | 1.22 | 0.11 | 9.91 | 1.22 | 79 | 23,127,362 | 28,215,381.64 |
| JBERGER | 30.00 | 30.00 | 31.50 | 30.00 | 30.00 | 0.00 | 0.00 | 30.59 | 84 | 3,348,843 | 102,438,641.70 |
| JOHNHOLT | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.37 | 10 | 238,873 | 327,256.01 |
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 1 | 25,000 | 19,750.00 | |||
| LASACO | 2.16 | 2.16 | 2.25 | 2.09 | 2.14 | -0.02 | -0.93 | 2.14 | 88 | 8,698,494 | 18,634,015.80 |
| LEARNAFRCA | 3.85 | 3.85 | 4.23 | 4.00 | 4.00 | 0.15 | 3.90 | 4.08 | 33 | 801,205 | 3,270,391.10 |
| LINKASSURE | 0.75 | 0.75 | 0.82 | 0.75 | 0.82 | 0.07 | 9.33 | 0.80 | 22 | 745,266 | 594,676.66 |
| LIVESTOCK | 1.97 | 1.97 | 2.16 | 1.91 | 2.14 | 0.17 | 8.63 | 2.08 | 146 | 20,906,751 | 43,447,111.22 |
| MANSARD | 3.96 | 3.98 | 4.20 | 3.98 | 4.20 | 0.24 | 6.06 | 4.13 | 154 | 16,236,657 | 67,059,363.69 |
| MAYBAKER | 5.44 | 5.44 | 5.49 | 5.49 | 5.49 | 0.05 | 0.92 | 5.44 | 30 | 291,125 | 1,584,138.05 |
| MBENEFIT | 0.54 | 0.54 | 0.59 | 0.55 | 0.59 | 0.05 | 9.26 | 0.59 | 60 | 10,214,253 | 6,003,855.52 |
| MEYER | 2.64 | 2.64 | 2.70 | 2.70 | 2.70 | 0.06 | 2.27 | 2.76 | 15 | 286,774 | 790,858.42 |
| MORISON | 2.16 | 2.16 | 2.35 | 2.35 | 2.35 | 0.19 | 8.80 | 2.35 | 5 | 133,328 | 313,137.10 |
| MRS | 99.50 | 99.50 | 109.45 | 109.45 | 109.45 | 9.95 | 10.00 | 109.27 | 71 | 906,671 | 99,071,705.90 |
| MTNN | 275.00 | 275.00 | 280.00 | 279.00 | 280.00 | 5.00 | 1.82 | 279.82 | 429 | 11,978,162 | 3,351,714,532.50 |
| MULTIVERSE | 3.38 | 3.38 | 3.50 | 3.38 | 3.50 | 0.12 | 3.55 | 3.47 | 14 | 1,093,493 | 3,795,013.30 |
| NAHCO | 19.15 | 19.15 | 19.40 | 18.55 | 18.55 | -0.60 | -3.13 | 19.05 | 141 | 7,262,113 | 138,346,121.30 |
| NASCON | 22.90 | 22.90 | 25.15 | 25.15 | 25.15 | 2.25 | 9.83 | 25.15 | 35 | 482,634 | 12,138,245.10 |
| NB | 43.70 | 43.70 | 43.00 | 42.60 | 42.60 | -1.10 | -2.52 | 42.62 | 238 | 2,577,748 | 109,871,519.80 |
| NCR | 3.50 | 3.50 | 3.85 | 3.60 | 3.60 | 0.10 | 2.86 | 3.77 | 21 | 512,183 | 1,933,065.30 |
| NEIMETH | 2.00 | 2.00 | 2.20 | 2.00 | 2.20 | 0.20 | 10.00 | 2.06 | 58 | 15,783,043 | 32,540,762.10 |
| NEM | 6.10 | 6.10 | 6.10 | 0.00 | 6.29 | 25 | 295,788 | 1,861,902.10 | |||
| NESTLE | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1203.15 | 100 | 123,452 | 148,531,651.00 | |||
| NGXGROUP | 27.60 | 27.60 | 28.50 | 27.60 | 27.65 | 0.05 | 0.18 | 27.77 | 58 | 3,952,235 | 109,751,717.00 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 13.08 | 9 | 9,440 | 123,458.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 50 | 3,125.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 2.04 | 1.94 | 1.94 | 0.04 | 2.11 | 2.00 | 54 | 3,962,296 | 7,926,646.68 |
| NSLTECH | 0.31 | 0.33 | 0.34 | 0.33 | 0.34 | 0.03 | 9.68 | 0.34 | 20 | 4,154,806 | 1,402,554.04 |
| OANDO | 5.80 | 5.80 | 5.85 | 5.57 | 5.60 | -0.20 | -3.45 | 5.68 | 251 | 16,273,501 | 92,483,869.15 |
| OKOMUOIL | 245.00 | 245.00 | 245.00 | 0.00 | 262.07 | 60 | 68,917 | 18,060,951.80 | |||
| OMATEK | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.60 | 42 | 17,546,027 | 10,527,616.20 |
| PHARMDEKO | 2.03 | 2.03 | 1.83 | 1.83 | 1.83 | -0.20 | -9.85 | 1.91 | 20 | 661,645 | 1,261,593.29 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 230.33 | 102 | 594,167 | 136,853,919.60 | |||
| PRESTIGE | 0.57 | 0.62 | 0.62 | 0.52 | 0.60 | 0.03 | 5.26 | 0.61 | 31 | 4,958,785 | 3,000,892.10 |
| PZ | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.10 | -0.45 | 21.68 | 106 | 749,979 | 16,259,518.70 |
| REDSTAREX | 3.65 | 3.65 | 4.01 | 4.01 | 4.01 | 0.36 | 9.86 | 4.00 | 57 | 1,889,858 | 7,550,225.58 |
| REGALINS | 0.44 | 0.44 | 0.48 | 0.44 | 0.48 | 0.04 | 9.09 | 0.47 | 36 | 5,043,650 | 2,367,932.50 |
| ROYALEX | 0.59 | 0.59 | 0.60 | 0.57 | 0.60 | 0.01 | 1.69 | 0.59 | 51 | 9,456,585 | 5,585,596.17 |
| RTBRISCOE | 0.66 | 0.66 | 0.72 | 0.62 | 0.72 | 0.06 | 9.09 | 0.67 | 101 | 17,182,069 | 11,454,604.55 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.12 | 4 | 5,143 | 5,743.01 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1440.51 | 56 | 116,067 | 167,195,276.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.50 | 1 | 1,214 | 95,299.00 | |||
| SKYAVN | 12.25 | 12.25 | 12.25 | 0.00 | 13.45 | 5 | 19,300 | 259,585.00 | |||
| SOVRENINS | 0.49 | 0.49 | 0.53 | 0.50 | 0.50 | 0.01 | 2.04 | 0.50 | 14 | 3,120,799 | 1,572,747.27 |
| STANBIC | 63.65 | 63.65 | 68.00 | 64.95 | 68.00 | 4.35 | 6.83 | 65.09 | 95 | 1,173,571 | 76,388,848.35 |
| STERLINGNG | 4.17 | 4.19 | 4.58 | 4.19 | 4.50 | 0.33 | 7.91 | 4.48 | 596 | 161,679,200 | 724,332,155.70 |
| SUNUASSUR | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.57 | 32 | 4,092,730 | 2,332,076.35 |
| TANTALIZER | 0.28 | 0.28 | 0.30 | 0.29 | 0.29 | 0.01 | 3.57 | 0.30 | 37 | 4,114,379 | 1,227,199.08 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.67 | 5 | 16,600 | 27,687.20 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 383.68 | 71 | 81,767 | 31,372,057.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.96 | 4 | 240 | 709.60 | |||
| TRANSCOHOT | 32.65 | 32.65 | 35.91 | 35.91 | 35.91 | 3.26 | 9.98 | 34.96 | 42 | 469,367 | 16,408,725.19 |
| TRANSCORP | 4.13 | 4.13 | 4.54 | 4.24 | 4.50 | 0.37 | 8.96 | 4.52 | 552 | 156,417,432 | 706,915,821.40 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.94 | 3 | 18,000 | 16,860.00 | |||
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.97 | 9 | 82,342 | 244,291.20 | |||
| UACN | 11.50 | 11.50 | 11.50 | 11.25 | 11.50 | 0.00 | 0.00 | 11.47 | 109 | 4,786,358 | 54,876,069.30 |
| UBA | 14.20 | 14.20 | 15.60 | 14.15 | 14.90 | 0.70 | 4.93 | 15.07 | 912 | 91,702,713 | 1,382,173,618.75 |
| UBN | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00 | 8.22 | 48 | 1,301,816 | 10,698,173.00 |
| UCAP | 16.00 | 16.00 | 16.05 | 15.50 | 15.95 | -0.05 | -0.31 | 15.91 | 252 | 8,628,068 | 137,274,921.05 |
| UNILEVER | 17.30 | 17.30 | 17.30 | 0.00 | 16.90 | 89 | 746,847 | 12,618,083.45 | |||
| UNIONDICON | 8.95 | 8.95 | 8.10 | 8.10 | 8.10 | -0.85 | -9.50 | 8.10 | 8 | 248,681 | 2,014,316.10 |
| UNITYBNK | 1.62 | 1.62 | 1.78 | 1.72 | 1.72 | 0.10 | 6.17 | 1.77 | 139 | 80,142,936 | 141,765,740.31 |
| UNIVINSURE | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.29 | 257 | 184,655,572 | 53,464,930.60 |
| UPDC | 1.18 | 1.18 | 1.29 | 1.23 | 1.29 | 0.11 | 9.32 | 1.28 | 43 | 2,216,368 | 2,828,622.47 |
| UPDCREIT | 3.70 | 3.70 | 3.80 | 3.45 | 3.80 | 0.10 | 2.70 | 3.65 | 36 | 1,628,595 | 5,948,878.15 |
| UPL | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.62 | 20 | 352,163 | 923,561.70 |
| VERITASKAP | 0.34 | 0.37 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 11 | 6,327,600 | 2,341,212.00 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.61 | 60 | 626,281 | 12,910,041.35 | |||
| WAPCO | 30.15 | 30.15 | 31.50 | 30.10 | 30.10 | -0.05 | -0.17 | 30.87 | 405 | 13,678,801 | 422,242,336.60 |
| WAPIC | 0.61 | 0.61 | 0.65 | 0.58 | 0.64 | 0.03 | 4.92 | 0.62 | 87 | 6,004,523 | 3,712,987.79 |
| WEMABANK | 5.44 | 5.44 | 5.79 | 5.30 | 5.50 | 0.06 | 1.10 | 5.56 | 146 | 9,633,153 | 53,544,343.52 |
| ZENITHBANK | 34.80 | 34.80 | 36.40 | 34.30 | 34.80 | 0.00 | 0.00 | 35.26 | 590 | 47,879,295 | 1,688,149,237.20 |
| TOTAL TRANSACTION (125) | 14,560 | 1,834,190,481 | 22,029,377,503.15 |
