| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.37 | 1.37 | 1.37 | -0.15 | -9.87 | 1.37 | 10 | 500,270 | 685,496.20 |
| ABCTRANS | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 7 | 275,100 | 135,479.00 |
| ACADEMY | 1.83 | 1.83 | 1.83 | 0.00 | 1.85 | 15 | 228,128 | 422,035.42 | |||
| ACCESSCORP | 14.95 | 14.95 | 16.40 | 15.30 | 16.40 | 1.45 | 9.70 | 16.23 | 642 | 51,054,571 | 828,767,400.35 |
| AFRIPRUD | 6.60 | 6.60 | 6.40 | 6.15 | 6.40 | -0.20 | -3.03 | 6.38 | 59 | 612,805 | 3,907,787.90 |
| AIICO | 0.64 | 0.64 | 0.70 | 0.63 | 0.64 | 0.00 | 0.00 | 0.69 | 74 | 5,787,888 | 3,996,984.23 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1188.00 | 17 | 4,582 | 5,443,416.00 | |||
| BERGER | 10.70 | 10.70 | 10.70 | 0.00 | 9.81 | 26 | 206,260 | 2,023,897.20 | |||
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 37.15 | 5 | 2,354 | 87,453.90 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.47 | 49 | 65,772 | 5,884,798.00 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 124.33 | 59 | 129,138 | 16,055,779.40 | |||
| CADBURY | 16.75 | 16.75 | 16.75 | 0.00 | 15.58 | 43 | 167,534 | 2,610,363.50 | |||
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.06 | 4 | 21,670 | 413,117.50 | |||
| CAVERTON | 1.32 | 1.32 | 1.45 | 1.30 | 1.30 | -0.02 | -1.52 | 1.34 | 50 | 2,112,777 | 2,836,030.80 |
| CHAMPION | 3.15 | 3.15 | 3.46 | 2.85 | 3.46 | 0.31 | 9.84 | 3.29 | 69 | 2,416,283 | 7,956,193.47 |
| CHAMS | 0.95 | 0.95 | 1.04 | 0.86 | 1.02 | 0.07 | 7.37 | 0.88 | 98 | 15,778,869 | 13,862,612.28 |
| CHIPLC | 1.05 | 1.05 | 1.05 | 0.00 | 0.95 | 7 | 98,547 | 93,619.65 | |||
| CONOIL | 112.50 | 112.50 | 112.50 | 0.00 | 101.25 | 27 | 108,694 | 11,005,267.50 | |||
| CORNERST | 1.01 | 1.01 | 1.06 | 1.05 | 1.06 | 0.05 | 4.95 | 1.03 | 40 | 2,451,495 | 2,513,082.18 |
| COURTVILLE | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.81 | 12 | 668,748 | 542,173.72 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 6.44 | 45 | 777,372 | 5,010,005.35 | |||
| CUTIX | 2.65 | 2.65 | 2.65 | 0.00 | 2.50 | 25 | 550,907 | 1,375,039.80 | |||
| CWG | 2.35 | 2.35 | 2.57 | 2.15 | 2.57 | 0.22 | 9.36 | 2.20 | 30 | 1,517,429 | 3,343,870.63 |
| DAARCOMM | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 38 | 15,910,437 | 5,250,444.21 |
| DANGCEM | 335.00 | 335.00 | 340.00 | 329.50 | 330.00 | -5.00 | -1.49 | 335.29 | 300 | 22,331,619 | 7,487,485,227.10 |
| DANGSUGAR | 29.00 | 29.00 | 29.40 | 28.10 | 28.10 | -0.90 | -3.10 | 29.12 | 322 | 6,384,180 | 185,880,493.10 |
| DEAPCAP | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.36 | 19 | 1,418,998 | 513,870.14 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.22 | 7 | 101,130 | 325,746.16 | |||
| ETERNA | 26.30 | 26.30 | 25.00 | 23.70 | 23.70 | -2.60 | -9.89 | 23.91 | 326 | 9,309,025 | 222,558,708.90 |
| ETI | 12.70 | 12.70 | 13.95 | 13.85 | 13.95 | 1.25 | 9.84 | 13.90 | 77 | 3,077,060 | 42,773,570.95 |
| ETRANZACT | 9.27 | 9.27 | 9.75 | 9.75 | 9.75 | 0.48 | 5.18 | 9.69 | 32 | 1,024,829 | 9,931,520.12 |
| FBNH | 15.80 | 15.80 | 17.35 | 15.75 | 17.35 | 1.55 | 9.81 | 17.02 | 336 | 40,101,586 | 682,594,783.55 |
| FCMB | 5.50 | 5.50 | 6.01 | 5.78 | 6.00 | 0.50 | 9.09 | 5.95 | 247 | 40,666,676 | 242,157,635.54 |
| FIDELITYBK | 6.70 | 6.70 | 7.37 | 6.72 | 7.37 | 0.67 | 10.00 | 7.06 | 302 | 47,294,502 | 333,939,150.85 |
| FIDSON | 15.50 | 15.50 | 15.50 | 0.00 | 14.34 | 66 | 538,245 | 7,716,701.14 | |||
| FLOURMILL | 30.60 | 30.60 | 30.00 | 29.55 | 30.00 | -0.60 | -1.96 | 29.56 | 141 | 2,840,624 | 83,968,616.60 |
| FTNCOCOA | 2.82 | 2.82 | 2.54 | 2.54 | 2.54 | -0.28 | -9.93 | 2.54 | 31 | 1,963,735 | 4,987,886.90 |
| GEREGU | 330.00 | 330.00 | 350.00 | 350.00 | 350.00 | 20.00 | 6.06 | 340.75 | 74 | 348,858 | 118,871,680.70 |
| GLAXOSMITH | 7.75 | 7.75 | 7.75 | 0.00 | 7.44 | 27 | 131,490 | 977,997.20 | |||
| GOLDBREW | 2.93 | 2.93 | 3.22 | 3.22 | 3.22 | 0.29 | 9.90 | 3.22 | 14 | 493,159 | 1,587,971.98 |
| GTCO | 33.70 | 33.70 | 34.00 | 30.35 | 34.00 | 0.30 | 0.89 | 32.33 | 371 | 12,048,821 | 389,485,843.95 |
| GUINEAINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 9 | 304,148 | 76,039.25 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 72.03 | 32 | 168,705 | 12,152,393.00 | |||
| HONYFLOUR | 3.00 | 3.00 | 3.15 | 3.00 | 3.00 | 0.00 | 0.00 | 3.13 | 46 | 831,281 | 2,604,486.47 |
| IKEJAHOTEL | 2.56 | 2.56 | 2.56 | 0.00 | 2.47 | 17 | 103,350 | 255,146.76 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.68 | 11 | 80,821 | 701,330.10 | |||
| INTBREW | 4.60 | 4.60 | 4.70 | 4.60 | 4.60 | 0.00 | 0.00 | 4.61 | 57 | 1,555,088 | 7,173,224.05 |
| JAIZBANK | 1.75 | 1.75 | 1.90 | 1.58 | 1.90 | 0.15 | 8.57 | 1.74 | 165 | 8,262,358 | 14,368,717.35 |
| JAPAULGOLD | 0.99 | 0.90 | 0.90 | 0.90 | 0.90 | -0.09 | -9.09 | 0.90 | 75 | 17,113,736 | 15,402,362.40 |
| JBERGER | 29.50 | 29.50 | 29.50 | 0.00 | 27.29 | 33 | 283,879 | 7,748,419.85 | |||
| JOHNHOLT | 1.81 | 1.81 | 1.99 | 1.98 | 1.99 | 0.18 | 9.94 | 1.96 | 16 | 532,141 | 1,044,887.75 |
| LASACO | 1.84 | 1.84 | 1.84 | 1.73 | 1.73 | -0.11 | -5.98 | 1.76 | 22 | 955,627 | 1,681,283.78 |
| LEARNAFRCA | 3.80 | 3.80 | 3.85 | 3.85 | 3.85 | 0.05 | 1.32 | 3.75 | 32 | 549,630 | 2,059,082.78 |
| LINKASSURE | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.03 | -3.75 | 0.76 | 7 | 425,795 | 325,521.30 |
| LIVESTOCK | 1.58 | 1.58 | 1.73 | 1.68 | 1.68 | 0.10 | 6.33 | 1.72 | 43 | 3,909,927 | 6,713,397.63 |
| MANSARD | 3.26 | 3.26 | 3.27 | 3.27 | 3.27 | 0.01 | 0.31 | 3.32 | 43 | 1,543,569 | 5,126,142.51 |
| MAYBAKER | 5.43 | 5.43 | 5.09 | 5.00 | 5.00 | -0.43 | -7.92 | 5.00 | 34 | 1,207,733 | 6,043,424.63 |
| MBENEFIT | 0.45 | 0.45 | 0.49 | 0.43 | 0.49 | 0.04 | 8.89 | 0.47 | 26 | 2,126,480 | 1,001,914.90 |
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 2.58 | 2 | 2,080 | 5,359.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 99.80 | 28 | 74,716 | 7,456,380.40 | |||
| MTNN | 265.10 | 265.10 | 265.10 | 0.00 | 259.00 | 348 | 1,432,997 | 371,150,707.40 | |||
| MULTIVERSE | 3.71 | 3.71 | 3.71 | 0.00 | 3.70 | 3 | 1,320 | 4,881.20 | |||
| NAHCO | 17.00 | 17.00 | 17.00 | 0.00 | 16.40 | 79 | 1,542,316 | 25,286,833.30 | |||
| NASCON | 28.05 | 28.05 | 28.20 | 27.00 | 27.00 | -1.05 | -3.74 | 27.33 | 106 | 917,174 | 25,070,260.25 |
| NB | 39.00 | 39.00 | 37.95 | 37.00 | 37.00 | -2.00 | -5.13 | 37.69 | 139 | 2,022,327 | 76,219,543.30 |
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.95 | 9 | 151,614 | 599,291.44 | |||
| NEIMETH | 1.75 | 1.64 | 1.75 | 1.58 | 1.65 | -0.10 | -5.71 | 1.64 | 37 | 1,740,177 | 2,859,912.43 |
| NEM | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.38 | 16 | 901,504 | 4,850,583.50 |
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1130.07 | 87 | 52,034 | 58,802,242.00 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 0.00 | 24.94 | 17 | 161,004 | 4,015,007.25 | |||
| NNFM | 13.80 | 13.80 | 12.45 | 12.45 | 12.45 | -1.35 | -9.78 | 12.51 | 12 | 277,110 | 3,465,654.50 |
| NPFMCRFBK | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -0.10 | -5.56 | 1.74 | 8 | 304,861 | 530,368.12 |
| NSLTECH | 0.35 | 0.35 | 0.37 | 0.36 | 0.37 | 0.02 | 5.71 | 0.37 | 13 | 1,373,264 | 505,007.68 |
| OANDO | 5.02 | 5.02 | 5.49 | 5.40 | 5.49 | 0.47 | 9.36 | 5.43 | 104 | 2,434,663 | 13,225,583.62 |
| OKOMUOIL | 250.30 | 250.30 | 250.30 | 0.00 | 230.40 | 44 | 178,579 | 41,144,662.30 | |||
| OMATEK | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 28 | 1,546,056 | 695,940.20 |
| PRESTIGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 6 | 751,657 | 365,795.36 |
| PZ | 18.00 | 18.00 | 16.20 | 16.20 | 16.20 | -1.80 | -10.00 | 17.11 | 87 | 1,291,322 | 22,094,488.45 |
| REDSTAREX | 3.19 | 3.19 | 3.50 | 3.45 | 3.50 | 0.31 | 9.72 | 3.47 | 34 | 1,607,862 | 5,573,806.70 |
| REGALINS | 0.36 | 0.36 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 19 | 5,231,180 | 1,904,090.20 |
| RTBRISCOE | 0.59 | 0.59 | 0.55 | 0.54 | 0.54 | -0.05 | -8.47 | 0.54 | 13 | 1,626,172 | 881,132.88 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.99 | 5 | 13,038 | 12,857.21 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1444.13 | 17 | 2,621 | 3,785,070.00 | |||
| SFSREIT | 77.00 | 77.00 | 78.50 | 69.30 | 69.30 | -7.70 | -10.00 | 72.44 | 14 | 361,410 | 26,179,241.60 |
| SKYAVN | 14.75 | 14.75 | 14.75 | 0.00 | 16.20 | 2 | 976 | 15,811.20 | |||
| SMURFIT | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 1,500 | 330.00 | |||
| SOVRENINS | 0.46 | 0.46 | 0.49 | 0.49 | 0.49 | 0.03 | 6.52 | 0.49 | 2 | 107,082 | 52,470.18 |
| STANBIC | 61.20 | 61.20 | 61.20 | 0.00 | 56.14 | 64 | 242,307 | 13,603,420.50 | |||
| STERLINGNG | 3.11 | 2.81 | 3.42 | 2.81 | 3.42 | 0.31 | 9.97 | 3.28 | 345 | 65,948,524 | 216,572,112.57 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 3 | 53,311 | 25,689.28 | |||
| TANTALIZER | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 15 | 1,151,900 | 289,731.00 |
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 368.51 | 52 | 141,629 | 52,192,150.50 | |||
| TRANSCOHOT | 35.55 | 35.55 | 34.00 | 34.00 | 34.00 | -1.55 | -4.36 | 32.86 | 40 | 779,764 | 25,622,461.52 |
| TRANSCORP | 3.45 | 3.45 | 3.79 | 3.41 | 3.71 | 0.26 | 7.54 | 3.63 | 425 | 62,200,916 | 225,594,741.08 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.81 | 3 | 10,000 | 8,069.12 | |||
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.55 | 5 | 31,911 | 81,375.35 | |||
| UACN | 9.00 | 9.00 | 9.80 | 9.80 | 9.80 | 0.80 | 8.89 | 9.68 | 57 | 761,323 | 7,367,945.70 |
| UBA | 12.85 | 12.85 | 14.00 | 12.70 | 14.00 | 1.15 | 8.95 | 13.29 | 523 | 37,699,885 | 500,900,278.20 |
| UBN | 7.00 | 7.00 | 6.30 | 6.30 | 6.30 | -0.70 | -10.00 | 6.35 | 39 | 464,282 | 2,949,689.00 |
| UCAP | 13.70 | 13.70 | 14.80 | 13.80 | 14.80 | 1.10 | 8.03 | 14.50 | 141 | 2,460,620 | 35,673,418.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 20 | 720.00 | |||
| UNILEVER | 14.50 | 14.50 | 15.95 | 15.95 | 15.95 | 1.45 | 10.00 | 15.27 | 58 | 800,838 | 12,227,640.85 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.30 | 4 | 5,965 | 49,516.50 | |||
| UNITYBNK | 1.39 | 1.39 | 1.52 | 1.26 | 1.52 | 0.13 | 9.35 | 1.34 | 171 | 59,665,747 | 79,965,367.46 |
| UNIVINSURE | 0.24 | 0.23 | 0.26 | 0.22 | 0.25 | 0.01 | 4.17 | 0.25 | 85 | 49,806,867 | 12,338,203.57 |
| UPDC | 1.02 | 1.02 | 1.10 | 1.03 | 1.10 | 0.08 | 7.84 | 1.04 | 43 | 2,492,677 | 2,583,709.37 |
| UPDCREIT | 3.30 | 3.30 | 3.45 | 3.45 | 3.45 | 0.15 | 4.55 | 3.45 | 28 | 595,202 | 2,052,284.25 |
| UPL | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00 | 0.00 | 2.23 | 14 | 519,302 | 1,157,007.40 |
| VERITASKAP | 0.30 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 42 | 10,800,363 | 2,916,898.71 |
| VITAFOAM | 21.20 | 21.20 | 22.00 | 21.15 | 21.90 | 0.70 | 3.30 | 21.88 | 113 | 26,180,334 | 572,893,089.45 |
| WAPCO | 28.00 | 28.00 | 28.50 | 28.45 | 28.50 | 0.50 | 1.79 | 28.46 | 107 | 2,348,378 | 66,830,366.85 |
| WAPIC | 0.56 | 0.56 | 0.55 | 0.51 | 0.54 | -0.02 | -3.57 | 0.53 | 51 | 2,417,755 | 1,291,117.90 |
| WEMABANK | 4.05 | 4.05 | 4.45 | 4.05 | 4.45 | 0.40 | 9.88 | 4.43 | 68 | 5,020,416 | 22,223,593.77 |
| ZENITHBANK | 32.50 | 32.50 | 33.95 | 30.40 | 33.95 | 1.45 | 4.46 | 32.05 | 372 | 13,883,090 | 444,955,396.20 |
| TOTAL TRANSACTION (114) | 8,960 | 704,068,377 | 13,823,576,833.60 |
