| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.12 | 1.12 | 1.11 | 1.01 | 1.01 | -0.11 | -9.82 | 1.06 | 11 | 1,409,329 | 1,496,606.66 |
| ABCTRANS | 0.49 | 0.49 | 0.49 | 0.00 | 0.53 | 5 | 18,452 | 9,702.96 | |||
| ACADEMY | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 | -1.37 | 2.18 | 13 | 291,026 | 635,802.88 |
| ACCESSCORP | 18.35 | 18.40 | 18.50 | 17.00 | 17.95 | -0.40 | -2.18 | 17.86 | 521 | 18,708,058 | 334,202,029.65 |
| AFRIPRUD | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -0.25 | -3.70 | 6.62 | 62 | 1,107,113 | 7,325,184.45 |
| AIICO | 0.70 | 0.70 | 0.70 | 0.67 | 0.69 | -0.01 | -1.43 | 0.69 | 56 | 4,980,723 | 3,430,259.55 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1236.60 | 30 | 2,535 | 3,134,793.50 | |||
| BERGER | 10.10 | 10.10 | 10.20 | 10.20 | 10.20 | 0.10 | 0.99 | 10.20 | 21 | 117,298 | 1,196,981.30 |
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 38.50 | 6 | 82,828 | 3,188,864.80 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.77 | 62 | 144,903 | 13,007,279.85 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 129.80 | 30 | 19,533 | 2,535,425.65 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 16.91 | 62 | 297,785 | 5,035,547.05 | |||
| CAP | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.14 | 28 | 829,014 | 16,694,074.30 |
| CAVERTON | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00 | 1.44 | 35 | 1,372,960 | 1,977,655.28 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.72 | 20 | 94,688 | 352,050.35 | |||
| CHAMS | 1.04 | 1.04 | 1.14 | 0.95 | 1.14 | 0.10 | 9.62 | 1.08 | 108 | 7,394,284 | 8,004,318.50 |
| CHIPLC | 1.05 | 1.05 | 1.12 | 0.95 | 1.11 | 0.06 | 5.71 | 0.99 | 82 | 12,603,176 | 12,511,210.65 |
| CONOIL | 112.50 | 112.50 | 112.50 | 0.00 | 101.30 | 52 | 86,132 | 8,725,447.55 | |||
| CORNERST | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00 | 0.98 | 16 | 389,138 | 379,994.84 |
| COURTVILLE | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 12 | 883,210 | 562,122.40 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.49 | 37 | 2,005,302 | 15,018,404.70 |
| CUTIX | 2.78 | 2.78 | 2.78 | 0.00 | 2.76 | 33 | 399,169 | 1,100,106.49 | |||
| CWG | 2.97 | 2.97 | 3.00 | 2.68 | 3.00 | 0.03 | 1.01 | 2.80 | 43 | 2,096,915 | 5,881,360.40 |
| DAARCOMM | 0.35 | 0.35 | 0.38 | 0.32 | 0.32 | -0.03 | -8.57 | 0.37 | 45 | 4,933,886 | 1,822,626.68 |
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 316.84 | 93 | 221,967 | 70,327,757.00 | |||
| DANGSUGAR | 29.00 | 29.00 | 30.00 | 29.75 | 29.75 | 0.75 | 2.59 | 29.77 | 263 | 7,320,017 | 217,897,043.10 |
| DEAPCAP | 0.37 | 0.37 | 0.37 | 0.00 | 0.35 | 4 | 30,000 | 10,500.00 | |||
| ELLAHLAKES | 4.36 | 4.36 | 4.75 | 3.93 | 3.93 | -0.43 | -9.86 | 4.00 | 38 | 1,838,319 | 7,361,460.24 |
| ETERNA | 29.00 | 29.00 | 29.00 | 0.00 | 28.53 | 110 | 820,320 | 23,402,894.65 | |||
| ETI | 16.15 | 16.15 | 17.40 | 15.80 | 16.50 | 0.35 | 2.17 | 15.91 | 128 | 2,693,360 | 42,839,544.65 |
| ETRANZACT | 9.90 | 9.90 | 10.58 | 10.45 | 10.45 | 0.55 | 5.56 | 10.28 | 51 | 1,525,158 | 15,678,666.45 |
| FBNH | 19.85 | 21.75 | 21.80 | 20.90 | 21.80 | 1.95 | 9.82 | 21.43 | 878 | 346,990,107 | 7,436,787,628.35 |
| FCMB | 6.80 | 6.80 | 6.97 | 6.60 | 6.80 | 0.00 | 0.00 | 6.82 | 301 | 45,744,042 | 312,107,500.39 |
| FIDELITYBK | 7.82 | 7.82 | 8.30 | 7.82 | 8.30 | 0.48 | 6.14 | 8.03 | 496 | 42,779,657 | 343,703,757.70 |
| FIDSON | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -0.35 | -2.27 | 14.68 | 59 | 1,058,881 | 15,549,102.84 |
| FLOURMILL | 31.90 | 31.90 | 31.30 | 31.20 | 31.30 | -0.60 | -1.88 | 31.25 | 151 | 1,253,443 | 39,164,907.90 |
| FTNCOCOA | 2.00 | 2.00 | 2.20 | 2.19 | 2.20 | 0.20 | 10.00 | 2.20 | 63 | 15,027,406 | 33,047,549.20 |
| GEREGU | 333.00 | 333.00 | 333.00 | 0.00 | 324.07 | 42 | 26,257 | 8,509,053.50 | |||
| GLAXOSMITH | 7.50 | 7.50 | 8.25 | 8.25 | 8.25 | 0.75 | 10.00 | 8.10 | 37 | 389,026 | 3,152,243.25 |
| GOLDBREW | 3.22 | 3.22 | 3.22 | 0.00 | 2.96 | 6 | 6,809 | 20,129.19 | |||
| GTCO | 38.50 | 38.30 | 38.60 | 36.20 | 38.50 | 0.00 | 0.00 | 37.83 | 582 | 20,619,899 | 780,127,761.25 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 9 | 1,024,065 | 246,022.80 |
| GUINNESS | 73.00 | 73.00 | 73.00 | 0.00 | 75.44 | 83 | 215,946 | 16,290,124.60 | |||
| HONYFLOUR | 3.55 | 3.55 | 3.49 | 3.40 | 3.49 | -0.06 | -1.69 | 3.45 | 69 | 1,276,322 | 4,397,520.87 |
| IKEJAHOTEL | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -0.30 | -10.00 | 2.72 | 23 | 332,779 | 904,217.01 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.04 | 24 | 71,757 | 577,014.15 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.85 | 32 | 810,456 | 3,930,273.15 |
| JAIZBANK | 1.98 | 1.98 | 1.98 | 1.87 | 1.90 | -0.08 | -4.04 | 1.94 | 154 | 8,606,561 | 16,684,686.26 |
| JAPAULGOLD | 0.84 | 0.92 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 85 | 37,905,670 | 34,873,216.40 |
| JBERGER | 28.65 | 28.65 | 28.65 | 0.00 | 28.93 | 34 | 73,865 | 2,136,613.35 | |||
| JOHNHOLT | 2.86 | 2.86 | 3.14 | 2.71 | 2.71 | -0.15 | -5.24 | 2.90 | 53 | 1,140,801 | 3,313,260.38 |
| LASACO | 1.60 | 1.60 | 1.76 | 1.75 | 1.76 | 0.16 | 10.00 | 1.75 | 48 | 1,376,446 | 2,414,941.36 |
| LEARNAFRCA | 3.90 | 3.90 | 4.10 | 4.10 | 4.10 | 0.20 | 5.13 | 4.10 | 20 | 1,078,654 | 4,426,774.40 |
| LINKASSURE | 0.64 | 0.64 | 0.69 | 0.69 | 0.69 | 0.05 | 7.81 | 0.69 | 8 | 527,449 | 363,952.56 |
| LIVESTOCK | 1.98 | 1.98 | 1.95 | 1.90 | 1.95 | -0.03 | -1.52 | 1.94 | 46 | 1,377,786 | 2,674,023.04 |
| MANSARD | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.05 | -1.33 | 3.72 | 55 | 510,494 | 1,898,703.09 |
| MAYBAKER | 5.85 | 5.85 | 5.42 | 5.41 | 5.41 | -0.44 | -7.52 | 5.52 | 52 | 865,904 | 4,777,870.45 |
| MBENEFIT | 0.50 | 0.45 | 0.53 | 0.45 | 0.50 | 0.00 | 0.00 | 0.49 | 38 | 4,827,252 | 2,348,650.61 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.66 | 12 | 96,456 | 256,572.96 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.74 | 18 | 7,287 | 719,529.05 | |||
| MTNN | 270.00 | 270.00 | 270.00 | 0.00 | 271.26 | 280 | 414,941 | 112,555,452.70 | |||
| MULTIVERSE | 3.71 | 3.71 | 3.34 | 3.34 | 3.34 | -0.37 | -9.97 | 3.34 | 4 | 182,446 | 609,369.64 |
| NAHCO | 18.00 | 18.00 | 18.00 | 16.90 | 17.80 | -0.20 | -1.11 | 17.07 | 108 | 6,329,291 | 108,065,326.95 |
| NASCON | 29.00 | 29.00 | 31.90 | 31.90 | 31.90 | 2.90 | 10.00 | 31.59 | 74 | 888,337 | 28,061,726.60 |
| NB | 43.65 | 43.65 | 43.65 | 0.00 | 42.44 | 61 | 267,469 | 11,352,479.90 | |||
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 3 | 6,205 | 22,338.00 | |||
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.78 | 20 | 223,072 | 396,136.17 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.94 | 26 | 428,888 | 2,546,374.70 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1098.89 | 95 | 49,109 | 53,965,193.00 | |||
| NGXGROUP | 28.00 | 28.00 | 25.50 | 25.50 | 25.50 | -2.50 | -8.93 | 25.52 | 30 | 1,133,499 | 28,926,269.50 |
| NNFM | 12.45 | 12.45 | 13.65 | 13.65 | 13.65 | 1.20 | 9.64 | 13.61 | 13 | 229,990 | 3,129,348.90 |
| NPFMCRFBK | 1.94 | 1.94 | 1.98 | 1.85 | 1.98 | 0.04 | 2.06 | 1.94 | 18 | 1,019,897 | 1,977,305.54 |
| NSLTECH | 0.31 | 0.31 | 0.33 | 0.31 | 0.33 | 0.02 | 6.45 | 0.32 | 11 | 1,079,456 | 347,639.80 |
| OANDO | 5.50 | 5.50 | 5.50 | 5.10 | 5.10 | -0.40 | -7.27 | 5.37 | 137 | 5,696,043 | 30,584,379.01 |
| OKOMUOIL | 250.30 | 250.30 | 265.00 | 255.00 | 265.00 | 14.70 | 5.87 | 260.47 | 47 | 572,038 | 148,999,847.20 |
| OMATEK | 0.51 | 0.51 | 0.51 | 0.46 | 0.51 | 0.00 | 0.00 | 0.47 | 47 | 9,349,865 | 4,427,844.05 |
| PRESTIGE | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 5 | 1,747,168 | 856,088.52 |
| PZ | 20.00 | 20.00 | 19.00 | 18.90 | 18.90 | -1.10 | -5.50 | 19.04 | 104 | 2,585,878 | 49,224,610.40 |
| REDSTAREX | 3.73 | 3.73 | 3.70 | 3.65 | 3.65 | -0.08 | -2.14 | 3.69 | 14 | 472,151 | 1,742,916.60 |
| REGALINS | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 0.39 | 5 | 408,350 | 159,150.00 |
| RTBRISCOE | 0.51 | 0.51 | 0.54 | 0.51 | 0.54 | 0.03 | 5.88 | 0.52 | 23 | 1,220,983 | 631,651.03 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.07 | 1 | 400 | 428.00 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1502.63 | 52 | 175,366 | 263,510,932.20 | |||
| SFSREIT | 69.30 | 69.30 | 69.30 | 0.00 | 76.20 | 1 | 4,000 | 304,800.00 | |||
| SKYAVN | 16.20 | 16.20 | 17.80 | 17.80 | 17.80 | 1.60 | 9.88 | 17.80 | 5 | 128,500 | 2,287,300.00 |
| SOVRENINS | 0.58 | 0.58 | 0.63 | 0.53 | 0.63 | 0.05 | 8.62 | 0.55 | 35 | 3,179,634 | 1,753,668.81 |
| STANBIC | 62.70 | 62.70 | 68.95 | 63.00 | 68.95 | 6.25 | 9.97 | 66.32 | 86 | 3,481,595 | 230,899,476.85 |
| STERLINGNG | 3.96 | 3.96 | 4.25 | 3.60 | 3.80 | -0.16 | -4.04 | 3.82 | 254 | 34,995,010 | 133,834,179.78 |
| SUNUASSUR | 0.53 | 0.53 | 0.55 | 0.55 | 0.55 | 0.02 | 3.77 | 0.56 | 3 | 483,269 | 268,797.95 |
| TANTALIZER | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 11 | 394,167 | 114,298.43 |
| THOMASWY | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | -0.15 | -9.55 | 1.42 | 5 | 135,266 | 192,077.72 |
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 371.78 | 43 | 64,314 | 23,910,788.10 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 100 | 256.00 | |||
| TRANSCOHOT | 36.55 | 36.55 | 37.95 | 37.95 | 37.95 | 1.40 | 3.83 | 35.15 | 31 | 299,074 | 10,512,620.80 |
| TRANSCORP | 4.05 | 4.05 | 4.18 | 3.68 | 3.80 | -0.25 | -6.17 | 3.89 | 304 | 14,437,027 | 56,134,649.14 |
| TRANSEXPR | 0.87 | 0.87 | 0.87 | 0.00 | 0.79 | 1 | 133 | 105.07 | |||
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.70 | 6 | 11,047 | 29,852.20 | |||
| UACN | 11.00 | 11.00 | 11.40 | 10.65 | 11.40 | 0.40 | 3.64 | 11.00 | 68 | 2,769,741 | 30,470,481.80 |
| UBA | 14.90 | 15.00 | 15.30 | 14.40 | 14.80 | -0.10 | -0.67 | 14.75 | 710 | 62,786,247 | 925,937,399.40 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.01 | 33 | 246,620 | 1,729,441.60 | |||
| UCAP | 14.95 | 14.95 | 14.95 | 14.65 | 14.95 | 0.00 | 0.00 | 14.82 | 143 | 3,190,986 | 47,280,016.00 |
| UNILEVER | 17.45 | 17.45 | 16.70 | 15.75 | 15.95 | -1.50 | -8.60 | 16.05 | 99 | 1,649,060 | 26,464,928.80 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 5 | 21,500 | 174,225.00 | |||
| UNITYBNK | 1.65 | 1.65 | 1.80 | 1.50 | 1.59 | -0.06 | -3.64 | 1.65 | 129 | 11,976,220 | 19,782,538.21 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 49 | 6,583,219 | 1,529,601.44 |
| UPDC | 1.07 | 1.07 | 1.10 | 1.10 | 1.10 | 0.03 | 2.80 | 1.11 | 13 | 343,618 | 381,101.40 |
| UPDCREIT | 3.50 | 3.50 | 3.55 | 3.55 | 3.55 | 0.05 | 1.43 | 3.57 | 12 | 251,134 | 896,701.35 |
| UPL | 2.53 | 2.53 | 2.78 | 2.76 | 2.76 | 0.23 | 9.09 | 2.76 | 50 | 3,960,043 | 10,942,533.09 |
| VERITASKAP | 0.28 | 0.28 | 0.30 | 0.27 | 0.27 | -0.01 | -3.57 | 0.29 | 25 | 5,556,000 | 1,636,386.70 |
| VITAFOAM | 21.60 | 21.60 | 21.60 | 0.00 | 21.24 | 15 | 13,400 | 284,570.90 | |||
| WAPCO | 28.60 | 28.60 | 28.75 | 28.60 | 28.75 | 0.15 | 0.52 | 28.67 | 193 | 5,210,787 | 149,416,025.40 |
| WAPIC | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -0.04 | -6.67 | 0.57 | 38 | 548,774 | 312,649.55 |
| WEMABANK | 4.95 | 4.95 | 5.00 | 4.47 | 4.50 | -0.45 | -9.09 | 4.60 | 187 | 10,113,603 | 46,496,575.01 |
| ZENITHBANK | 35.15 | 35.15 | 35.00 | 33.55 | 34.70 | -0.45 | -1.28 | 34.41 | 476 | 13,335,231 | 458,815,329.10 |
| TOTAL TRANSACTION (114) | 9,764 | 831,388,236 | 12,936,035,500.60 |
