| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 16 | 367,645 | 147,514.80 | |||
| ACADEMY | 1.53 | 1.53 | 1.68 | 1.62 | 1.68 | 0.15 | 9.80 | 1.65 | 22 | 2,408,232 | 3,974,793.00 |
| ACCESSCORP | 10.20 | 10.20 | 10.40 | 9.90 | 10.15 | -0.05 | -0.49 | 10.12 | 445 | 48,034,489 | 486,299,055.30 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.57 | 43 | 387,718 | 2,159,708.45 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 5,000 | 1,000.00 | |||
| AIICO | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 42 | 4,624,253 | 2,718,397.48 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1170.72 | 43 | 2,228 | 2,608,357.40 | |||
| ARDOVA | 20.15 | 20.15 | 18.75 | 18.75 | 18.75 | -1.40 | -6.95 | 18.50 | 42 | 250,406 | 4,632,612.65 |
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.41 | 16 | 56,975 | 479,369.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.95 | 8 | 1,714 | 66,758.20 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.59 | 41 | 20,375 | 1,662,435.65 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.30 | 15 | 8,644 | 910,213.20 | |||
| CADBURY | 16.50 | 16.50 | 17.60 | 17.10 | 17.35 | 0.85 | 5.15 | 17.41 | 157 | 2,147,243 | 37,379,294.50 |
| CAP | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00 | 0.00 | 19.94 | 47 | 638,399 | 12,727,168.80 |
| CAVERTON | 1.15 | 1.15 | 1.26 | 1.26 | 1.26 | 0.11 | 9.57 | 1.24 | 26 | 684,615 | 851,143.36 |
| CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 3.82 | 22 | 554,853 | 2,121,005.58 | |||
| CHAMS | 0.30 | 0.30 | 0.32 | 0.32 | 0.32 | 0.02 | 6.67 | 0.32 | 17 | 974,329 | 310,594.65 |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.62 | 6 | 26,100 | 16,182.00 | |||
| CILEASING | 3.20 | 3.20 | 3.51 | 3.35 | 3.51 | 0.31 | 9.69 | 3.42 | 9 | 343,879 | 1,177,502.73 |
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 50.11 | 43 | 80,528 | 4,035,446.50 | |||
| CORNERST | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 31 | 1,817,600 | 1,457,168.68 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 2 | 2,400 | 1,100.00 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 10 | 326,330 | 1,957,699.75 |
| CUTIX | 2.34 | 2.34 | 2.53 | 2.53 | 2.53 | 0.19 | 8.12 | 2.47 | 21 | 273,325 | 675,945.95 |
| CWG | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 | -0.65 | 1.54 | 13 | 173,500 | 267,037.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000 | 200.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.31 | 66 | 89,236 | 24,032,122.10 | |||
| DANGSUGAR | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00 | 18.69 | 105 | 1,113,639 | 20,811,015.20 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 4,200 | 840.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.82 | 18 | 433,800 | 1,656,610.00 | |||
| ETERNA | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.11 | 35 | 734,853 | 5,227,623.20 |
| ETI | 12.30 | 12.30 | 12.55 | 12.20 | 12.55 | 0.25 | 2.03 | 12.53 | 54 | 4,158,824 | 52,100,213.75 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.10 | 6 | 3,638 | 14,909.70 | |||
| FBNH | 12.50 | 12.50 | 12.60 | 12.50 | 12.60 | 0.10 | 0.80 | 12.53 | 136 | 3,675,981 | 46,048,577.90 |
| FCMB | 4.15 | 4.15 | 4.14 | 4.13 | 4.13 | -0.02 | -0.48 | 4.13 | 84 | 4,452,904 | 18,396,343.57 |
| FIDELITYBK | 5.50 | 5.50 | 5.55 | 5.40 | 5.55 | 0.05 | 0.91 | 5.49 | 111 | 15,378,663 | 84,391,233.34 |
| FIDSON | 9.60 | 9.60 | 9.60 | 0.00 | 9.34 | 37 | 318,869 | 2,979,087.90 | |||
| FLOURMILL | 31.00 | 31.00 | 32.00 | 31.00 | 31.00 | 0.00 | 0.00 | 31.28 | 81 | 2,549,539 | 79,744,584.75 |
| FTNCOCOA | 0.44 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 19 | 5,614,735 | 2,695,072.80 |
| GEREGU | 305.00 | 305.00 | 305.00 | 0.00 | 285.10 | 16 | 4,154 | 1,184,318.50 | |||
| GLAXOSMITH | 6.40 | 6.40 | 6.40 | 0.00 | 6.51 | 9 | 19,660 | 128,030.00 | |||
| GTCO | 26.60 | 26.60 | 27.15 | 26.30 | 27.15 | 0.55 | 2.07 | 26.89 | 386 | 20,119,889 | 541,037,919.55 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 30,000 | 6,000.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 69.99 | 48 | 414,489 | 29,009,604.55 | |||
| HONYFLOUR | 2.71 | 2.71 | 2.71 | 0.00 | 2.85 | 39 | 404,098 | 1,150,240.98 | |||
| IKEJAHOTEL | 2.03 | 2.03 | 2.23 | 2.20 | 2.23 | 0.20 | 9.85 | 2.23 | 31 | 1,510,948 | 3,364,904.26 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.93 | 19 | 503,504 | 3,990,993.65 | |||
| INTBREW | 4.60 | 4.60 | 4.95 | 4.50 | 4.95 | 0.35 | 7.61 | 4.76 | 65 | 2,177,578 | 10,374,638.80 |
| JAIZBANK | 0.97 | 0.97 | 1.00 | 0.95 | 1.00 | 0.03 | 3.09 | 0.99 | 49 | 2,709,920 | 2,673,510.31 |
| JAPAULGOLD | 0.35 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00 | 0.34 | 31 | 4,294,805 | 1,477,923.42 |
| JBERGER | 31.00 | 31.00 | 31.75 | 31.75 | 31.75 | 0.75 | 2.42 | 32.16 | 43 | 336,469 | 10,822,382.05 |
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.72 | 6 | 49,997 | 85,994.84 | |||
| LASACO | 1.28 | 1.28 | 1.36 | 1.29 | 1.36 | 0.08 | 6.25 | 1.33 | 73 | 5,194,003 | 6,900,035.17 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.66 | 3 | 4,007 | 10,658.62 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.51 | 4 | 94,690 | 48,220.00 | |||
| LIVESTOCK | 1.30 | 1.30 | 1.30 | 1.25 | 1.30 | 0.00 | 0.00 | 1.28 | 45 | 1,989,237 | 2,541,448.77 |
| MANSARD | 2.94 | 2.94 | 3.23 | 3.00 | 3.15 | 0.21 | 7.14 | 3.16 | 259 | 23,555,771 | 74,367,275.37 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 26 | 533,139 | 2,139,719.90 |
| MBENEFIT | 0.33 | 0.33 | 0.34 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 16 | 383,136 | 129,945.48 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.62 | 3 | 15,100 | 39,547.63 | |||
| MRS | 40.80 | 40.80 | 40.80 | 0.00 | 41.86 | 32 | 123,354 | 5,163,105.70 | |||
| MTNN | 229.00 | 229.00 | 233.00 | 229.00 | 231.00 | 2.00 | 0.87 | 230.20 | 224 | 1,853,933 | 426,782,699.80 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 3.76 | 12 | 113,130 | 425,515.65 | |||
| NAHCO | 12.70 | 12.70 | 12.70 | 12.55 | 12.70 | 0.00 | 0.00 | 12.63 | 84 | 1,937,478 | 24,467,015.20 |
| NASCON | 14.00 | 14.00 | 14.00 | 0.00 | 14.25 | 12 | 37,289 | 531,344.50 | |||
| NB | 38.00 | 38.00 | 38.00 | 0.00 | 37.56 | 77 | 319,305 | 11,994,027.80 | |||
| NCR | 3.09 | 3.09 | 3.00 | 2.79 | 2.79 | -0.30 | -9.71 | 2.88 | 12 | 587,792 | 1,694,001.68 |
| NEIMETH | 1.50 | 1.50 | 1.40 | 1.39 | 1.39 | -0.11 | -7.33 | 1.41 | 14 | 658,742 | 929,619.74 |
| NEM | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -0.18 | -4.02 | 4.31 | 14 | 605,450 | 2,607,699.00 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1047.05 | 58 | 30,427 | 31,858,641.60 | |||
| NGXGROUP | 26.25 | 26.25 | 27.00 | 27.00 | 27.00 | 0.75 | 2.86 | 26.87 | 15 | 428,677 | 11,517,835.25 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 13.40 | 13 | 46,600 | 624,628.05 | |||
| NPFMCRFBK | 1.75 | 1.75 | 1.92 | 1.85 | 1.92 | 0.17 | 9.71 | 1.88 | 11 | 550,513 | 1,036,454.91 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 3 | 50,725 | 12,174.00 | |||
| OANDO | 5.90 | 5.90 | 5.90 | 5.60 | 5.70 | -0.20 | -3.39 | 5.74 | 198 | 9,193,082 | 52,807,085.47 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 178.85 | 43 | 129,955 | 23,242,714.20 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000 | 1,000.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.88 | 2 | 1,300 | 2,444.00 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.96 | 55 | 207,235 | 30,455,754.80 | |||
| PRESTIGE | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 4 | 760,100 | 342,037.00 |
| PZ | 16.00 | 16.00 | 17.00 | 15.90 | 17.00 | 1.00 | 6.25 | 16.58 | 88 | 1,901,693 | 31,532,035.85 |
| REDSTAREX | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -0.13 | -4.48 | 2.76 | 11 | 441,000 | 1,218,015.50 |
| REGALINS | 0.32 | 0.32 | 0.32 | 0.00 | 0.31 | 21 | 455,772 | 141,371.52 | |||
| ROYALEX | 0.52 | 0.52 | 0.54 | 0.47 | 0.49 | -0.03 | -5.77 | 0.48 | 21 | 4,599,377 | 2,229,675.26 |
| RTBRISCOE | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 12 | 434,028 | 125,319.30 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.08 | 2 | 1,053 | 1,132.01 | |||
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1178.68 | 13 | 382 | 450,254.70 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 2 | 1,500 | 9,075.00 | |||
| SOVRENINS | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 16 | 4,202,481 | 1,728,693.50 |
| STANBIC | 37.50 | 37.50 | 37.50 | 0.00 | 38.59 | 32 | 130,303 | 5,028,801.80 | |||
| STERLINGNG | 1.75 | 1.75 | 1.71 | 1.62 | 1.71 | -0.04 | -2.29 | 1.67 | 44 | 2,034,457 | 3,400,425.13 |
| SUNUASSUR | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.53 | 13 | 1,011,198 | 535,652.89 |
| TANTALIZER | 0.22 | 0.22 | 0.22 | 0.00 | 0.24 | 3 | 32,500 | 7,800.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 4 | 314,000 | 408,200.00 |
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 222.12 | 17 | 9,570 | 2,125,672.70 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 7.34 | 10 | 18,622 | 136,663.50 | |||
| TRANSCORP | 2.64 | 2.64 | 2.64 | 2.57 | 2.64 | 0.00 | 0.00 | 2.60 | 254 | 13,088,522 | 34,042,619.20 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.97 | 1 | 2,607 | 2,528.79 | |||
| TRIPPLEG | 2.95 | 2.95 | 2.95 | 0.00 | 2.68 | 7 | 91,745 | 245,749.45 | |||
| UACN | 8.40 | 8.40 | 8.30 | 8.20 | 8.20 | -0.20 | -2.38 | 8.28 | 41 | 572,710 | 4,740,742.15 |
| UBA | 8.35 | 8.35 | 8.45 | 8.35 | 8.40 | 0.05 | 0.60 | 8.42 | 360 | 31,111,033 | 261,961,785.05 |
| UBN | 7.00 | 7.00 | 7.05 | 7.00 | 7.00 | 0.00 | 0.00 | 7.02 | 22 | 506,599 | 3,556,378.25 |
| UCAP | 13.00 | 13.00 | 13.30 | 13.20 | 13.30 | 0.30 | 2.31 | 13.27 | 63 | 1,446,349 | 19,190,988.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.55 | 1 | 231 | 8,443.05 | |||
| UNILEVER | 13.15 | 13.15 | 13.40 | 13.40 | 13.40 | 0.25 | 1.90 | 13.33 | 52 | 591,064 | 7,876,855.00 |
| UNITYBNK | 0.49 | 0.49 | 0.51 | 0.50 | 0.50 | 0.01 | 2.04 | 0.51 | 22 | 3,179,855 | 1,607,101.32 |
| UPDC | 1.03 | 1.03 | 0.99 | 0.98 | 0.98 | -0.05 | -4.85 | 0.99 | 16 | 489,378 | 483,429.42 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.20 | 21 | 186,593 | 597,182.50 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 16 | 6,601,200 | 1,320,240.00 |
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 18.89 | 26 | 130,406 | 2,462,736.00 | |||
| WAPCO | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00 | 24.45 | 78 | 1,490,698 | 36,442,086.35 |
| WAPIC | 0.45 | 0.45 | 0.46 | 0.45 | 0.46 | 0.01 | 2.22 | 0.46 | 27 | 1,733,271 | 790,534.26 |
| WEMABANK | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.05 | -1.25 | 3.95 | 31 | 699,267 | 2,760,587.21 |
| ZENITHBANK | 26.00 | 26.00 | 26.45 | 25.05 | 26.45 | 0.45 | 1.73 | 25.85 | 544 | 53,434,420 | 1,381,259,308.05 |
