| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.53 | 6 | 1,829 | 2,798.37 | ||
| ABCTRANS | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.72 | 34 | 260,014 | 186,611.80 | ||
| ACADEMY | 1.92 | 1.92 | 2.06 | 2.06 | 2.06 | 0.14 | 7.29 | 2.05 | 9 | 361,880 | 740,376.80 |
| ACCESSCORP | 16.55 | 16.55 | 16.55 | 16.00 | 16.00 | -0.55 | -3.32 | 16.09 | 517 | 43,702,338 | 703,328,026.90 |
| AFRIPRUD | 5.95 | 5.95 | 6.20 | 6.10 | 6.20 | 0.25 | 4.20 | 6.16 | 43 | 1,121,465 | 6,906,856.40 |
| AIICO | 0.67 | 0.67 | 0.68 | 0.66 | 0.66 | -0.01 | -1.49 | 0.67 | 49 | 2,182,235 | 1,467,565.79 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 0.00 | 1153.72 | 55 | 3,157 | 3,642,288.40 | ||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.07 | 28 | 89,090 | 986,160.70 | ||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 39.01 | 23 | 32,130 | 1,253,440.80 | ||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 0.00 | 86.97 | 43 | 71,944 | 6,256,676.75 | ||
| BUAFOODS | 165.00 | 165.00 | 180.00 | 171.00 | 180.00 | 15.00 | 9.09 | 176.03 | 85 | 597,647 | 105,204,773.20 |
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 | 13.77 | 37 | 129,730 | 1,785,828.90 | ||
| CAP | 20.95 | 20.95 | 20.95 | 0.00 | 0.00 | 20.56 | 20 | 76,585 | 1,574,838.75 | ||
| CAVERTON | 1.38 | 1.38 | 1.37 | 1.32 | 1.32 | -0.06 | -4.35 | 1.34 | 15 | 722,795 | 968,570.50 |
| CHAMPION | 3.12 | 3.12 | 3.12 | 2.90 | 2.90 | -0.22 | -7.05 | 3.07 | 28 | 707,880 | 2,171,429.47 |
| CHAMS | 0.96 | 0.96 | 0.96 | 0.93 | 0.93 | -0.03 | -3.13 | 0.95 | 47 | 2,958,689 | 2,808,985.65 |
| CHIPLC | 0.83 | 0.83 | 0.91 | 0.80 | 0.91 | 0.08 | 9.64 | 0.87 | 84 | 15,565,459 | 13,471,382.44 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 | 89.32 | 29 | 38,597 | 3,447,454.30 | ||
| CORNERST | 1.42 | 1.42 | 1.42 | 0.00 | 0.00 | 1.30 | 13 | 184,753 | 240,881.90 | ||
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 1 | 2,000 | 1,300.00 | ||
| CUSTODIAN | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 | 7.10 | 43 | 1,126,805 | 7,996,144.45 | ||
| CUTIX | 2.40 | 2.40 | 2.40 | 2.20 | 2.20 | -0.20 | -8.33 | 2.25 | 48 | 2,659,227 | 5,976,496.86 |
| CWG | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -0.50 | -10.00 | 4.61 | 42 | 618,166 | 2,851,657.10 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.25 | 8 | 541,000 | 135,250.00 | ||
| DANGCEM | 360.00 | 360.00 | 360.00 | 0.00 | 0.00 | 324.13 | 67 | 221,225 | 71,705,063.50 | ||
| DANGSUGAR | 47.50 | 47.50 | 52.25 | 47.50 | 52.25 | 4.75 | 10.00 | 51.21 | 539 | 16,029,872 | 820,840,350.25 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 1 | 10,500 | 3,045.00 | ||
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 0.00 | 3.78 | 2 | 1,351 | 5,106.78 | ||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 0.00 | 16.00 | 5 | 13,820 | 221,120.00 | ||
| ETERNA | 16.30 | 16.30 | 16.30 | 0.00 | 0.00 | 16.28 | 80 | 881,723 | 14,351,612.75 | ||
| ETI | 15.15 | 15.15 | 14.40 | 14.40 | 14.40 | -0.75 | -4.95 | 14.60 | 33 | 636,344 | 9,293,063.95 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 9.50 | 17 | 257,372 | 2,444,638.11 | ||
| FBNH | 16.55 | 16.55 | 16.75 | 16.55 | 16.60 | 0.05 | 0.30 | 16.66 | 222 | 3,427,089 | 57,100,850.55 |
| FCMB | 5.97 | 5.97 | 6.00 | 5.90 | 5.97 | 0.00 | 0.00 | 5.95 | 96 | 3,718,096 | 22,105,213.04 |
| FIDELITYBK | 7.15 | 7.15 | 7.40 | 7.05 | 7.40 | 0.25 | 3.50 | 7.32 | 172 | 6,875,411 | 50,347,946.90 |
| FIDSON | 14.89 | 14.89 | 15.05 | 14.90 | 15.05 | 0.16 | 1.07 | 14.85 | 25 | 793,501 | 11,782,229.15 |
| FLOURMILL | 29.50 | 29.50 | 30.00 | 30.00 | 30.00 | 0.50 | 1.69 | 29.77 | 122 | 2,751,611 | 81,925,207.80 |
| FTNCOCOA | 1.99 | 1.99 | 2.18 | 2.08 | 2.17 | 0.18 | 9.05 | 2.15 | 132 | 13,733,589 | 29,489,319.92 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 0.00 | 311.28 | 22 | 6,095 | 1,897,252.50 | ||
| GLAXOSMITH | 10.60 | 10.60 | 11.65 | 11.00 | 11.65 | 1.05 | 9.91 | 11.25 | 109 | 3,987,768 | 44,870,910.55 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.30 | 3 | 105 | 346.66 | ||
| GTCO | 36.10 | 36.10 | 36.00 | 35.50 | 36.00 | -0.10 | -0.28 | 35.91 | 208 | 2,637,278 | 94,701,714.15 |
| GUINEAINS | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00 | 0.24 | 16 | 2,119,341 | 503,057.24 |
| GUINNESS | 62.20 | 62.20 | 62.20 | 0.00 | 0.00 | 61.11 | 61 | 229,627 | 14,031,407.45 | ||
| HONYFLOUR | 3.01 | 3.01 | 3.30 | 3.12 | 3.12 | 0.11 | 3.65 | 3.22 | 52 | 2,455,733 | 7,917,543.12 |
| IKEJAHOTEL | 3.40 | 3.40 | 3.34 | 3.06 | 3.34 | -0.06 | -1.76 | 3.09 | 35 | 2,729,549 | 8,444,512.06 |
| INTBREW | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.10 | -2.13 | 4.46 | 34 | 741,238 | 3,305,524.45 |
| JAIZBANK | 1.44 | 1.44 | 1.49 | 1.40 | 1.43 | -0.01 | -0.69 | 1.44 | 123 | 14,156,756 | 20,316,725.77 |
| JAPAULGOLD | 0.94 | 0.94 | 0.94 | 0.88 | 0.94 | 0.00 | 0.00 | 0.91 | 146 | 14,318,218 | 13,027,856.76 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 28.70 | 26 | 67,071 | 1,924,999.90 | ||
| JOHNHOLT | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -0.15 | -9.80 | 1.39 | 7 | 186,271 | 258,036.48 |
| LASACO | 1.75 | 1.75 | 1.80 | 1.70 | 1.72 | -0.03 | -1.71 | 1.74 | 53 | 2,375,977 | 4,141,983.30 |
| LEARNAFRCA | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.95 | 22 | 138,359 | 546,897.41 | ||
| LINKASSURE | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 0.98 | 5 | 58,030 | 56,596.10 | ||
| LIVESTOCK | 1.85 | 1.85 | 1.84 | 1.83 | 1.84 | -0.01 | -0.54 | 1.83 | 27 | 1,024,479 | 1,876,159.06 |
| MANSARD | 3.86 | 3.86 | 3.90 | 3.86 | 3.88 | 0.02 | 0.52 | 3.89 | 58 | 1,997,418 | 7,775,129.78 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.17 | 30 | 247,125 | 1,278,805.65 | ||
| MBENEFIT | 0.41 | 0.41 | 0.42 | 0.41 | 0.42 | 0.01 | 2.44 | 0.41 | 24 | 3,780,050 | 1,559,804.50 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.53 | 2 | 1,500 | 3,790.00 | ||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 0.00 | 3.10 | 2 | 100 | 310.00 | ||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 0.00 | 99.01 | 14 | 35,301 | 3,495,283.55 | ||
| MTNN | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.00 | 0.00 | 273.74 | 367 | 820,043 | 224,475,064.90 |
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 2.80 | 14 | 53,743 | 150,651.62 | ||
| NAHCO | 18.30 | 18.30 | 20.10 | 18.25 | 20.10 | 1.80 | 9.84 | 19.42 | 182 | 6,931,724 | 134,591,420.05 |
| NASCON | 44.75 | 44.75 | 49.20 | 49.00 | 49.20 | 4.45 | 9.94 | 48.90 | 142 | 2,859,232 | 139,819,836.50 |
| NB | 37.90 | 37.90 | 37.10 | 37.10 | 37.10 | -0.80 | -2.11 | 37.31 | 106 | 764,012 | 28,502,163.95 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.59 | 4 | 23,100 | 82,857.00 | ||
| NEIMETH | 1.66 | 1.66 | 1.82 | 1.80 | 1.82 | 0.16 | 9.64 | 1.81 | 34 | 1,055,589 | 1,911,346.77 |
| NEM | 5.66 | 5.66 | 5.12 | 5.12 | 5.12 | -0.54 | -9.54 | 5.17 | 10 | 160,165 | 827,717.15 |
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 0.00 | 1124.58 | 56 | 45,144 | 50,767,903.10 | ||
| NGXGROUP | 22.95 | 22.95 | 23.00 | 23.00 | 23.00 | 0.05 | 0.22 | 23.03 | 40 | 1,526,203 | 35,151,306.10 |
| NNFM | 11.05 | 11.05 | 11.05 | 0.00 | 0.00 | 12.03 | 2 | 401 | 4,822.10 | ||
| NPFMCRFBK | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.85 | 5 | 10,495 | 19,375.90 | ||
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.30 | 0.30 | -0.03 | -9.09 | 0.32 | 7 | 1,085,316 | 350,105.68 |
| OANDO | 5.40 | 5.40 | 5.40 | 5.20 | 5.30 | -0.10 | -1.85 | 5.28 | 80 | 4,191,146 | 22,129,509.20 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 0.00 | 239.14 | 39 | 184,978 | 44,236,563.40 | ||
| OMATEK | 0.30 | 0.30 | 0.33 | 0.28 | 0.33 | 0.03 | 10.00 | 0.30 | 51 | 15,514,492 | 4,659,248.15 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 0.00 | 203.56 | 80 | 245,281 | 49,929,035.60 | ||
| PRESTIGE | 0.48 | 0.48 | 0.51 | 0.51 | 0.51 | 0.03 | 6.25 | 0.51 | 5 | 902,124 | 460,022.45 |
| PZ | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -0.40 | -2.30 | 16.96 | 53 | 314,815 | 5,340,540.50 |
| REDSTAREX | 2.89 | 2.89 | 3.10 | 2.89 | 3.10 | 0.21 | 7.27 | 2.99 | 16 | 377,427 | 1,128,075.05 |
| REGALINS | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 2 | 6,500 | 2,340.00 | ||
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.46 | 13 | 52,370 | 24,211.64 | ||
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.30 | 1 | 13,500 | 17,550.00 | ||
| SEPLAT | 1670.80 | 1670.80 | 1670.80 | 0.00 | 0.00 | 1526.69 | 36 | 34,271 | 52,321,029.50 | ||
| SFSREIT | 83.80 | 83.80 | 92.15 | 92.15 | 92.15 | 8.35 | 9.96 | 92.03 | 4 | 103,000 | 9,479,300.00 |
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 0.00 | 26.08 | 6 | 8,516 | 222,072.00 | ||
| SOVRENINS | 0.42 | 0.42 | 0.46 | 0.45 | 0.46 | 0.04 | 9.52 | 0.45 | 26 | 1,558,213 | 700,499.51 |
| STANBIC | 64.50 | 64.50 | 64.50 | 0.00 | 0.00 | 60.61 | 64 | 827,009 | 50,121,766.25 | ||
| STERLINGNG | 3.37 | 3.37 | 3.50 | 3.30 | 3.31 | -0.06 | -1.78 | 3.38 | 117 | 7,112,857 | 24,047,395.27 |
| SUNUASSUR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00 | 0.00 | 0.79 | 10 | 1,546,935 | 1,219,564.05 |
| TANTALIZER | 0.29 | 0.29 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00 | 0.29 | 22 | 3,917,002 | 1,126,438.00 |
| THOMASWY | 1.70 | 1.70 | 1.87 | 1.80 | 1.87 | 0.17 | 10.00 | 1.83 | 17 | 969,151 | 1,774,885.87 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 0.00 | 356.80 | 45 | 162,165 | 57,861,147.60 | ||
| TRANSCOHOT | 40.00 | 40.00 | 39.00 | 36.00 | 39.00 | -1.00 | -2.50 | 37.10 | 32 | 328,455 | 12,187,267.36 |
| TRANSCORP | 5.80 | 6.38 | 6.38 | 6.35 | 6.38 | 0.58 | 10.00 | 6.38 | 301 | 28,497,772 | 181,730,571.81 |
| TRANSEXPR | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.96 | 9 | 242,984 | 233,264.64 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 0.00 | 2.42 | 6 | 9,095 | 22,041.83 | ||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 10.51 | 37 | 314,792 | 3,310,001.50 | ||
| UBA | 13.70 | 13.70 | 13.75 | 13.60 | 13.75 | 0.05 | 0.36 | 13.65 | 266 | 10,237,491 | 139,770,056.65 |
| UBN | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.51 | 20 | 589,291 | 3,834,387.80 |
| UCAP | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.00 | 0.00 | 14.55 | 83 | 1,112,613 | 16,194,034.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 36.60 | 2 | 4,384 | 160,454.40 | ||
| UNILEVER | 14.10 | 14.10 | 14.10 | 0.00 | 0.00 | 14.11 | 46 | 115,929 | 1,635,247.15 | ||
| UNITYBNK | 1.21 | 1.21 | 1.33 | 1.24 | 1.25 | 0.04 | 3.31 | 1.30 | 68 | 4,813,634 | 6,249,669.29 |
| UNIVINSURE | 0.20 | 0.20 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00 | 0.21 | 34 | 5,480,214 | 1,153,852.10 |
| UPDC | 1.02 | 1.02 | 1.12 | 1.10 | 1.12 | 0.10 | 9.80 | 1.11 | 30 | 1,320,517 | 1,470,180.88 |
| UPDCREIT | 3.65 | 3.65 | 3.65 | 0.00 | 0.00 | 3.68 | 37 | 580,539 | 2,138,258.80 | ||
| UPL | 2.38 | 2.38 | 2.38 | 0.00 | 0.00 | 2.38 | 8 | 114,300 | 272,063.00 | ||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85 | 0.27 | 41 | 6,543,498 | 1,745,844.93 |
| VITAFOAM | 22.20 | 22.20 | 22.90 | 22.85 | 22.90 | 0.70 | 3.15 | 22.74 | 57 | 1,132,515 | 25,754,759.30 |
| WAPCO | 27.20 | 27.20 | 27.70 | 27.40 | 27.40 | 0.20 | 0.74 | 27.51 | 154 | 4,001,152 | 110,086,391.25 |
| WAPIC | 0.61 | 0.61 | 0.65 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62 | 30 | 3,515,831 | 2,168,252.23 |
| WEMABANK | 4.97 | 4.97 | 4.96 | 4.74 | 4.96 | -0.01 | -0.20 | 4.88 | 105 | 6,836,770 | 33,379,717.88 |
| ZENITHBANK | 32.75 | 32.75 | 32.75 | 32.60 | 32.75 | 0.00 | 0.00 | 32.68 | 258 | 4,616,683 | 150,858,126.65 |
| TOTAL TRANSACTION (115) | 7,179 | 310,185,686 | 3,914,765,419 |
