| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.68 | 1 | 100 | 168.00 | |||
| ABCTRANS | 0.40 | 0.40 | 0.44 | 0.37 | 0.40 | 0.00 | 0.00 | 0.40 | 13 | 1,476,396 | 594,235.88 |
| ACADEMY | 1.67 | 1.67 | 1.67 | 0.00 | 1.73 | 14 | 43,352 | 74,885.77 | |||
| ACCESSCORP | 9.90 | 9.90 | 10.05 | 9.75 | 10.00 | 0.10 | 1.01 | 9.96 | 487 | 125,057,999 | 1,245,804,499.20 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.40 | 42 | 667,881 | 3,606,756.05 | |||
| AIICO | 0.59 | 0.59 | 0.59 | 0.57 | 0.57 | -0.02 | -3.39 | 0.58 | 36 | 1,818,461 | 1,053,978.44 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1141.26 | 59 | 7,766 | 8,863,007.00 | |||
| ARDOVA | 26.40 | 26.40 | 26.40 | 0.00 | 25.77 | 89 | 2,580,906 | 66,513,600.00 | |||
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.21 | 20 | 55,733 | 457,739.95 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.04 | 2 | 1,532 | 58,280.00 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.38 | 64 | 251,757 | 20,486,817.60 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 106.42 | 17 | 3,926 | 417,809.70 | |||
| CADBURY | 13.60 | 13.60 | 13.65 | 13.65 | 13.65 | 0.05 | 0.37 | 13.60 | 42 | 960,727 | 13,064,868.40 |
| CAP | 18.50 | 18.50 | 18.70 | 18.70 | 18.70 | 0.20 | 1.08 | 18.70 | 30 | 1,556,291 | 29,098,794.05 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.70 | 1 | 37,656 | 101,671.20 | |||
| CAVERTON | 1.05 | 1.05 | 1.05 | 0.00 | 1.07 | 6 | 64,142 | 68,844.58 | |||
| CHAMPION | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 4.04 | 45 | 1,672,261 | 6,752,307.19 |
| CHAMS | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 15 | 229,048 | 69,194.88 | |||
| CHIPLC | 0.68 | 0.68 | 0.66 | 0.62 | 0.66 | -0.02 | -2.94 | 0.63 | 12 | 1,554,200 | 972,812.00 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.35 | 13 | 270,380 | 904,900.63 | |||
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 51.26 | 47 | 161,156 | 8,260,239.10 | |||
| CORNERST | 0.65 | 0.65 | 0.68 | 0.68 | 0.68 | 0.03 | 4.62 | 0.68 | 2 | 743,021 | 506,004.28 |
| COURTVILLE | 0.43 | 0.43 | 0.46 | 0.46 | 0.46 | 0.03 | 6.98 | 0.46 | 8 | 261,561 | 120,318.56 |
| CUSTODIAN | 5.95 | 5.95 | 6.00 | 5.80 | 5.80 | -0.15 | -2.52 | 5.92 | 60 | 5,023,109 | 29,712,574.95 |
| CUTIX | 2.42 | 2.42 | 2.42 | 2.32 | 2.32 | -0.10 | -4.13 | 2.38 | 33 | 1,683,690 | 4,001,280.90 |
| CWG | 2.07 | 2.07 | 2.00 | 1.87 | 1.87 | -0.20 | -9.66 | 1.90 | 38 | 3,099,135 | 5,895,840.25 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500 | 500.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 267.35 | 77 | 51,781 | 13,843,534.00 | |||
| DANGSUGAR | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 18.88 | 68 | 823,224 | 15,545,650.90 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,500 | 300.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 4.00 | 4.00 | 4.00 | 0.04 | 1.01 | 4.00 | 8 | 253,493 | 1,014,592.91 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.45 | 1 | 100 | 1,945.00 | |||
| ETERNA | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.55 | 23 | 462,856 | 3,029,916.70 |
| ETI | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -0.40 | -3.23 | 11.99 | 53 | 1,715,118 | 20,572,565.05 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.33 | 3 | 5,953 | 25,776.49 | |||
| FBNH | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.05 | -0.41 | 12.00 | 105 | 79,706,367 | 956,475,511.95 |
| FCMB | 4.07 | 4.07 | 4.07 | 4.00 | 4.07 | 0.00 | 0.00 | 4.00 | 31 | 3,553,771 | 14,230,486.78 |
| FIDELITYBK | 5.48 | 5.48 | 5.70 | 5.60 | 5.70 | 0.22 | 4.01 | 5.64 | 93 | 2,303,805 | 12,999,217.45 |
| FIDSON | 9.60 | 9.60 | 9.60 | 0.00 | 9.42 | 18 | 89,722 | 845,007.96 | |||
| FLOURMILL | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.00 | 0.00 | 31.08 | 55 | 326,921 | 10,161,126.40 |
| FTNCOCOA | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 12 | 938,750 | 291,936.00 |
| GEREGU | 290.70 | 290.70 | 290.70 | 0.00 | 277.21 | 34 | 16,623 | 4,608,073.60 | |||
| GLAXOSMITH | 6.55 | 6.55 | 6.80 | 6.80 | 6.80 | 0.25 | 3.82 | 6.86 | 21 | 415,266 | 2,849,912.80 |
| GTCO | 24.25 | 24.25 | 24.25 | 23.95 | 24.10 | -0.15 | -0.62 | 24.02 | 402 | 17,629,358 | 423,447,377.15 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100 | 20.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 68.82 | 52 | 75,476 | 5,194,459.00 | |||
| HONYFLOUR | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.96 | 30 | 500,824 | 1,483,373.62 |
| IKEJAHOTEL | 1.56 | 1.56 | 1.71 | 1.71 | 1.71 | 0.15 | 9.62 | 1.71 | 46 | 1,095,477 | 1,871,210.52 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.70 | 3 | 5,834 | 44,921.80 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.49 | 23 | 692,013 | 3,106,342.95 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00 | 1.28 | 6 | 729,890 | 937,560.46 |
| JAIZBANK | 0.95 | 0.95 | 0.97 | 0.91 | 0.93 | -0.02 | -2.11 | 0.95 | 39 | 2,451,438 | 2,321,340.67 |
| JAPAULGOLD | 0.35 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00 | 0.34 | 21 | 715,333 | 243,872.06 |
| JBERGER | 28.50 | 28.50 | 31.00 | 29.00 | 31.00 | 2.50 | 8.77 | 30.07 | 47 | 1,438,001 | 43,235,982.40 |
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.73 | 3 | 2,601 | 4,491.72 | |||
| LASACO | 1.25 | 1.25 | 1.28 | 1.25 | 1.28 | 0.03 | 2.40 | 1.26 | 24 | 1,452,865 | 1,834,002.90 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.66 | 3 | 3,141 | 8,355.06 | |||
| LINKASSURE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 3 | 5,290 | 2,696.10 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.10 | 1.08 | 1.10 | 0.08 | 7.84 | 1.09 | 48 | 4,660,333 | 5,082,535.69 |
| MANSARD | 2.51 | 2.51 | 2.59 | 2.50 | 2.50 | -0.01 | -0.40 | 2.52 | 121 | 8,126,329 | 20,490,043.89 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.38 | 38 | 586,285 | 2,569,341.87 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 2 | 982 | 325.06 | |||
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.25 | 1 | 380 | 855.00 | |||
| MRS | 33.75 | 33.75 | 33.75 | 0.00 | 37.10 | 40 | 321,082 | 11,912,102.20 | |||
| MTNN | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.00 | 0.00 | 228.82 | 251 | 576,244 | 131,856,375.30 |
| MULTIVERSE | 4.12 | 4.12 | 4.14 | 4.14 | 4.14 | 0.02 | 0.49 | 4.11 | 21 | 325,470 | 1,338,555.16 |
| NAHCO | 12.10 | 12.10 | 13.00 | 12.10 | 12.90 | 0.80 | 6.61 | 12.75 | 175 | 5,984,600 | 76,301,190.75 |
| NASCON | 14.60 | 14.60 | 14.60 | 0.00 | 14.54 | 17 | 99,266 | 1,442,864.00 | |||
| NB | 32.10 | 32.10 | 32.10 | 0.00 | 34.34 | 130 | 1,139,065 | 39,118,896.05 | |||
| NCR | 2.56 | 2.56 | 2.81 | 2.81 | 2.81 | 0.25 | 9.77 | 2.81 | 5 | 200,645 | 563,812.45 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.48 | 7 | 28,163 | 41,699.89 | |||
| NEM | 4.55 | 4.55 | 4.50 | 4.10 | 4.12 | -0.43 | -9.45 | 4.34 | 31 | 3,627,377 | 15,725,843.51 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1007.00 | 57 | 45,330 | 45,647,460.00 | |||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 26.24 | 13 | 52,600 | 1,380,085.00 | |||
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.20 | 2 | 2,727 | 33,269.40 | |||
| NPFMCRFBK | 1.61 | 1.61 | 1.61 | 1.60 | 1.60 | -0.01 | -0.62 | 1.61 | 14 | 307,418 | 494,714.42 |
| OANDO | 5.55 | 5.55 | 6.10 | 5.90 | 6.10 | 0.55 | 9.91 | 5.99 | 142 | 7,822,139 | 46,830,630.52 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 177.19 | 29 | 47,022 | 8,332,000.70 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000 | 400.00 | |||
| PRESCO | 150.80 | 150.80 | 147.80 | 147.80 | 147.80 | -3.00 | -1.99 | 147.68 | 43 | 566,431 | 83,650,167.50 |
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.00 | 0.38 | 1 | 5,909 | 2,245.42 | |||
| PZ | 12.50 | 12.50 | 12.50 | 0.00 | 13.23 | 39 | 530,196 | 7,014,540.75 | |||
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 2.71 | 8 | 161,792 | 438,453.42 | |||
| REGALINS | 0.32 | 0.32 | 0.32 | 0.00 | 0.31 | 9 | 231,028 | 70,640.38 | |||
| ROYALEX | 0.54 | 0.54 | 0.58 | 0.49 | 0.50 | -0.04 | -7.41 | 0.51 | 94 | 27,929,568 | 14,213,986.98 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 7 | 384,789 | 103,985.04 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.17 | 3 | 5,936 | 6,945.12 | |||
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1160.83 | 35 | 1,636 | 1,899,117.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.91 | 3 | 225 | 18,879.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 6 | 6,950 | 42,047.50 | |||
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.43 | 33 | 11,250,099 | 4,789,127.28 |
| STANBIC | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -0.10 | -0.27 | 37.50 | 26 | 17,246,765 | 646,810,196.90 |
| STERLINGNG | 1.77 | 1.77 | 1.77 | 1.71 | 1.75 | -0.02 | -1.13 | 1.75 | 58 | 4,908,871 | 8,591,963.97 |
| SUNUASSUR | 0.49 | 0.49 | 0.49 | 0.00 | 0.50 | 3 | 1,450 | 725.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 5 | 205,890 | 41,228.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 3 | 20,500 | 29,315.00 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 217.25 | 40 | 104,082 | 22,611,600.90 | |||
| TRANSCOHOT | 7.45 | 7.45 | 7.50 | 7.50 | 7.50 | 0.05 | 0.67 | 7.35 | 8 | 305,066 | 2,243,614.79 |
| TRANSCORP | 2.59 | 2.84 | 2.84 | 2.45 | 2.84 | 0.25 | 9.65 | 2.78 | 929 | 190,851,773 | 530,824,754.35 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.49 | 12 | 128,003 | 318,338.10 | |||
| UACN | 8.40 | 8.40 | 8.70 | 8.40 | 8.40 | 0.00 | 0.00 | 8.47 | 51 | 1,121,646 | 9,501,446.85 |
| UBA | 8.25 | 8.25 | 8.45 | 8.05 | 8.40 | 0.15 | 1.82 | 8.29 | 316 | 39,103,968 | 324,297,177.30 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.92 | 13 | 80,441 | 556,893.70 | |||
| UCAP | 13.00 | 13.00 | 13.05 | 12.90 | 12.90 | -0.10 | -0.77 | 12.96 | 87 | 1,674,683 | 21,708,932.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 1,050 | 34,597.50 | |||
| UNILEVER | 13.10 | 13.10 | 13.15 | 13.15 | 13.15 | 0.05 | 0.38 | 13.16 | 51 | 1,301,182 | 17,123,273.15 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 100 | 810.00 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 0.49 | 11 | 1,563,565 | 772,226.35 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 957 | 191.40 | |||
| UPDC | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.01 | -1.00 | 0.99 | 3 | 125,300 | 123,800.00 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 | 3.24 | 27 | 411,005 | 1,332,141.75 |
| UPL | 1.80 | 1.80 | 1.80 | 1.79 | 1.80 | 0.00 | 0.00 | 1.80 | 12 | 629,036 | 1,130,467.71 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 215,000 | 43,000.00 |
| VITAFOAM | 18.40 | 18.40 | 19.00 | 19.00 | 19.00 | 0.60 | 3.26 | 19.54 | 43 | 1,058,803 | 20,687,163.35 |
| WAPCO | 24.65 | 24.65 | 24.75 | 24.65 | 24.75 | 0.10 | 0.41 | 24.76 | 60 | 1,094,436 | 27,094,016.20 |
| WAPIC | 0.43 | 0.43 | 0.46 | 0.43 | 0.46 | 0.03 | 6.98 | 0.45 | 22 | 3,434,241 | 1,547,994.13 |
| WEMABANK | 4.20 | 4.20 | 4.20 | 0.00 | 4.13 | 24 | 203,184 | 839,328.70 | |||
| ZENITHBANK | 24.00 | 24.00 | 24.15 | 23.85 | 24.15 | 0.15 | 0.63 | 24.06 | 285 | 18,786,501 | 452,074,361.00 |
| TOTAL TRANSACTION (118) | 6,028 | 626,355,091 | 5,599,446,184 |
