| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.06 | 2.06 | 1.86 | 1.86 | 1.86 | -0.20 | -9.71 | 1.90 | 8 | 234,669 | 446,818.27 |
| ABCTRANS | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 | -2.70 | 0.73 | 9 | 224,285 | 162,667.50 |
| ACADEMY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00 | 1.76 | 8 | 122,450 | 215,451.00 |
| ACCESSCORP | 16.95 | 16.95 | 17.15 | 16.95 | 17.15 | 0.20 | 1.18 | 17.01 | 442 | 16,996,661 | 289,124,464.55 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 6.50 | 6.55 | 0.00 | 0.00 | 6.61 | 59 | 753,828 | 4,982,144.80 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.68 | 0.69 | 0.02 | 2.99 | 0.69 | 36 | 1,426,915 | 988,317.09 |
| AIRTELAFRI | 1,400.10 | 1,400.10 | 1,400.10 | 0.00 | 1,531.15 | 19 | 25,462 | 38,986,128.20 | |||
| BERGER | 13.20 | 13.20 | 13.50 | 13.20 | 13.20 | 0.00 | 0.00 | 13.59 | 83 | 681,061 | 9,255,448.35 |
| BETAGLAS | 66.95 | 66.95 | 66.95 | 0.00 | 60.30 | 5 | 60,095 | 3,623,728.50 | |||
| BUACEMENT | 105.80 | 105.80 | 105.80 | 0.00 | 97.39 | 250 | 1,923,382 | 187,324,289.75 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 183.06 | 33 | 82,057 | 15,021,758.70 | |||
| CADBURY | 12.60 | 12.60 | 12.60 | 0.00 | 13.09 | 40 | 214,261 | 2,803,833.15 | |||
| CAP | 20.20 | 20.20 | 21.00 | 21.00 | 21.00 | 0.80 | 3.96 | 20.89 | 26 | 511,588 | 10,686,999.30 |
| CAVERTON | 1.45 | 1.45 | 1.55 | 1.48 | 1.48 | 0.03 | 2.07 | 1.52 | 45 | 2,611,930 | 3,976,488.95 |
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.34 | 8 | 33,294 | 111,139.60 | |||
| CHAMS | 1.90 | 1.90 | 2.07 | 1.87 | 2.02 | 0.12 | 6.32 | 1.96 | 159 | 19,243,735 | 37,806,867.37 |
| CHIPLC | 1.03 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00 | 0.00 | 1.03 | 20 | 1,862,863 | 1,922,880.56 |
| CILEASING | 3.40 | 3.40 | 3.42 | 3.39 | 3.40 | 0.00 | 0.00 | 3.20 | 33 | 2,051,476 | 6,568,790.65 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 76.81 | 24 | 15,896 | 1,220,897.40 | |||
| CORNERST | 1.45 | 1.45 | 1.47 | 1.45 | 1.47 | 0.02 | 1.38 | 1.45 | 32 | 3,591,528 | 5,211,535.80 |
| CUSTODIAN | 7.00 | 7.00 | 7.30 | 7.00 | 7.10 | 0.10 | 1.43 | 7.28 | 84 | 33,245,037 | 242,013,787.90 |
| CUTIX | 2.30 | 2.30 | 2.25 | 2.23 | 2.25 | -0.05 | -2.17 | 2.25 | 27 | 3,486,219 | 7,841,490.56 |
| CWG | 8.42 | 8.42 | 8.42 | 0.00 | 7.73 | 32 | 305,355 | 2,358,978.28 | |||
| DAARCOMM | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21 | 21 | 583,786 | 123,002.92 |
| DANGCEM | 310.10 | 310.10 | 328.00 | 328.00 | 328.00 | 17.90 | 5.77 | 322.95 | 100 | 214,167 | 69,165,402.20 |
| DANGSUGAR | 63.00 | 63.00 | 63.75 | 63.00 | 63.75 | 0.75 | 1.19 | 63.63 | 231 | 2,291,332 | 145,788,786.20 |
| DEAPCAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 5 | 20,275 | 5,068.75 | |||
| ELLAHLAKES | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.01 | -0.26 | 3.86 | 10 | 4,054,125 | 15,652,930.59 |
| ETERNA | 14.50 | 14.50 | 14.50 | 0.00 | 14.01 | 34 | 104,892 | 1,469,153.75 | |||
| ETI | 15.00 | 15.00 | 15.00 | 0.00 | 15.12 | 33 | 268,997 | 4,066,785.20 | |||
| ETRANZACT | 7.70 | 7.70 | 8.00 | 7.50 | 8.00 | 0.30 | 3.90 | 7.95 | 26 | 636,296 | 5,056,960.55 |
| FBNH | 16.10 | 16.10 | 17.00 | 16.60 | 16.75 | 0.65 | 4.04 | 16.77 | 183 | 3,732,689 | 62,581,645.15 |
| FCMB | 5.90 | 5.90 | 6.20 | 6.05 | 6.20 | 0.30 | 5.08 | 6.10 | 71 | 1,423,633 | 8,688,180.85 |
| FIDELITYBK | 8.25 | 8.25 | 8.30 | 8.15 | 8.20 | -0.05 | -0.61 | 8.22 | 132 | 3,308,194 | 27,191,647.00 |
| FIDSON | 14.50 | 14.50 | 15.00 | 14.60 | 14.75 | 0.25 | 1.72 | 14.85 | 36 | 597,970 | 8,880,556.65 |
| FLOURMILL | 29.00 | 28.85 | 30.00 | 28.85 | 30.00 | 1.00 | 3.45 | 29.55 | 112 | 4,280,826 | 126,500,368.60 |
| FTNCOCOA | 1.56 | 1.56 | 1.70 | 1.56 | 1.57 | 0.01 | 0.64 | 1.65 | 64 | 3,378,460 | 5,569,561.13 |
| GEREGU | 380.00 | 380.00 | 395.50 | 395.50 | 395.50 | 15.50 | 4.08 | 395.48 | 61 | 4,922,113 | 1,946,592,529.70 |
| GLAXOSMITH | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 0.00 | 0.00 | 12.22 | 49 | 1,429,514 | 17,469,277.70 |
| GTCO | 35.35 | 35.35 | 35.40 | 35.30 | 35.35 | 0.00 | 0.00 | 35.37 | 328 | 18,265,586 | 646,028,524.70 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 10 | 95,480 | 22,915.20 | |||
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.77 | 57 | 91,643 | 5,661,235.10 | |||
| HONYFLOUR | 3.08 | 3.08 | 3.19 | 3.10 | 3.19 | 0.11 | 3.57 | 3.15 | 23 | 749,545 | 2,360,598.89 |
| IKEJAHOTEL | 3.42 | 3.42 | 3.70 | 3.43 | 3.70 | 0.28 | 8.19 | 3.48 | 37 | 724,725 | 2,520,662.67 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.10 | 6 | 34,118 | 276,515.30 | |||
| INTBREW | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.05 | -1.19 | 4.17 | 72 | 1,237,095 | 5,159,966.10 |
| JAIZBANK | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -0.10 | -5.95 | 1.62 | 75 | 1,553,563 | 2,512,402.18 |
| JAPAULGOLD | 0.99 | 1.08 | 1.08 | 1.08 | 1.08 | 0.09 | 9.09 | 1.08 | 56 | 15,181,817 | 16,396,362.36 |
| JBERGER | 36.00 | 36.00 | 36.25 | 36.25 | 36.25 | 0.25 | 0.69 | 35.91 | 43 | 276,513 | 9,930,575.45 |
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.56 | 8 | 11,978 | 18,686.58 | |||
| LASACO | 1.91 | 1.91 | 1.95 | 1.95 | 1.95 | 0.04 | 2.09 | 1.95 | 27 | 720,790 | 1,408,725.19 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.17 | 8 | 47,389 | 150,388.29 | |||
| LINKASSURE | 0.77 | 0.77 | 0.77 | 0.00 | 0.77 | 4 | 59,645 | 45,990.20 | |||
| LIVESTOCK | 1.74 | 1.74 | 1.90 | 1.85 | 1.85 | 0.11 | 6.32 | 1.88 | 62 | 2,969,173 | 5,583,309.81 |
| MANSARD | 4.20 | 4.20 | 4.24 | 4.24 | 4.24 | 0.04 | 0.95 | 4.21 | 56 | 902,404 | 3,799,871.46 |
| MAYBAKER | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 4.96 | 45 | 847,540 | 4,204,459.15 |
| MBENEFIT | 0.41 | 0.41 | 0.43 | 0.43 | 0.43 | 0.02 | 4.88 | 0.43 | 11 | 1,761,770 | 756,484.10 |
| MEYER | 3.04 | 3.04 | 2.74 | 2.74 | 2.74 | -0.30 | -9.87 | 2.74 | 17 | 266,187 | 729,353.58 |
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.25 | 37 | 273,091 | 27,104,317.25 | |||
| MTNN | 246.50 | 246.50 | 248.00 | 246.00 | 246.00 | -0.50 | -0.20 | 246.30 | 506 | 4,490,420 | 1,106,008,813.50 |
| MULTIVERSE | 3.20 | 3.20 | 3.20 | 0.00 | 3.18 | 6 | 19,617 | 62,291.10 | |||
| NAHCO | 23.80 | 23.80 | 26.05 | 23.50 | 26.05 | 2.25 | 9.45 | 24.20 | 97 | 1,807,938 | 43,756,542.80 |
| NASCON | 58.00 | 58.00 | 61.00 | 56.40 | 56.40 | -1.60 | -2.76 | 59.40 | 188 | 2,845,688 | 169,040,662.25 |
| NB | 36.05 | 36.05 | 37.95 | 36.25 | 37.95 | 1.90 | 5.27 | 36.54 | 85 | 1,455,582 | 53,183,016.55 |
| NEIMETH | 1.72 | 1.72 | 1.72 | 0.00 | 1.68 | 11 | 117,843 | 197,759.64 | |||
| NEM | 5.05 | 5.05 | 5.05 | 0.00 | 5.06 | 12 | 80,810 | 408,975.00 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1017.61 | 67 | 9,418 | 9,583,803.90 | |||
| NGXGROUP | 21.10 | 21.10 | 21.50 | 21.10 | 21.15 | 0.05 | 0.24 | 21.23 | 109 | 4,032,564 | 85,601,592.10 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 105.20 | 12 | 6,498 | 683,601.00 | |||
| NNFM | 16.50 | 16.80 | 18.15 | 16.80 | 18.15 | 1.65 | 10.00 | 17.62 | 22 | 381,590 | 6,722,385.75 |
| NPFMCRFBK | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 26 | 528,092 | 1,051,081.16 | |||
| NSLTECH | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.29 | 10 | 1,305,590 | 374,520.20 |
| OANDO | 9.05 | 9.05 | 9.05 | 0.00 | 8.89 | 131 | 1,191,643 | 10,595,024.70 | |||
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 229.40 | 68 | 80,828 | 18,542,027.90 | |||
| OMATEK | 0.44 | 0.44 | 0.45 | 0.44 | 0.45 | 0.01 | 2.27 | 0.45 | 25 | 1,749,366 | 781,072.70 |
| PRESCO | 181.00 | 181.00 | 181.00 | 0.00 | 184.78 | 53 | 175,659 | 32,458,903.50 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.44 | 6 | 41,852 | 18,395.88 | |||
| PZ | 19.75 | 19.75 | 19.75 | 0.00 | 19.71 | 21 | 74,745 | 1,473,270.95 | |||
| REDSTAREX | 3.30 | 3.30 | 3.30 | 0.00 | 3.00 | 19 | 164,120 | 492,689.24 | |||
| REGALINS | 0.36 | 0.36 | 0.34 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 16 | 2,019,050 | 672,055.50 |
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 6 | 603,770 | 302,022.51 |
| RTBRISCOE | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.03 | -6.00 | 0.47 | 12 | 1,247,059 | 587,326.64 |
| SCOA | 1.22 | 1.22 | 1.25 | 1.25 | 1.25 | 0.03 | 2.46 | 1.25 | 3 | 203,919 | 255,226.90 |
| SEPLAT | 1905.00 | 1905.00 | 1905.00 | 1905.00 | 1905.00 | 0.00 | 0.00 | 1905.54 | 35 | 193,886 | 369,458,354.40 |
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 1 | 185 | 18,749.75 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.00 | 3 | 1,426 | 37,076.00 | |||
| SOVRENINS | 0.34 | 0.34 | 0.34 | 0.00 | 0.36 | 4 | 8,750 | 3,150.00 | |||
| STANBIC | 67.75 | 67.75 | 74.00 | 74.00 | 74.00 | 6.25 | 9.23 | 72.42 | 84 | 482,627 | 34,949,657.85 |
| STERLINGNG | 3.51 | 3.51 | 3.50 | 3.46 | 3.46 | -0.05 | -1.42 | 3.47 | 85 | 4,861,394 | 16,866,357.24 |
| SUNUASSUR | 0.99 | 0.99 | 0.99 | 0.94 | 0.99 | 0.00 | 0.00 | 0.97 | 15 | 2,061,129 | 2,009,013.54 |
| TANTALIZER | 0.34 | 0.34 | 0.36 | 0.32 | 0.35 | 0.01 | 2.94 | 0.34 | 22 | 3,179,212 | 1,096,179.76 |
| THOMASWY | 4.03 | 4.03 | 4.10 | 4.03 | 4.03 | 0.00 | 0.00 | 4.03 | 36 | 759,738 | 3,060,949.37 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 350.90 | 47 | 116,925 | 41,029,153.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 42.02 | 13 | 3,121 | 131,135.72 | |||
| TRANSCORP | 6.22 | 6.22 | 6.20 | 6.12 | 6.20 | -0.02 | -0.32 | 6.18 | 379 | 32,476,918 | 200,849,571.16 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.23 | 5 | 176,548 | 393,579.48 | |||
| UACN | 13.10 | 13.10 | 14.40 | 14.35 | 14.35 | 1.25 | 9.54 | 14.25 | 156 | 2,374,166 | 33,840,277.25 |
| UBA | 19.00 | 19.00 | 20.00 | 19.05 | 19.85 | 0.85 | 4.47 | 19.56 | 575 | 51,263,015 | 1,002,783,442.05 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.63 | 24 | 219,549 | 1,456,669.80 | |||
| UCAP | 16.40 | 16.40 | 16.40 | 16.25 | 16.35 | -0.05 | -0.30 | 16.35 | 127 | 2,596,580 | 42,441,852.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 1 | 5 | 200.00 | |||
| UNILEVER | 14.35 | 14.35 | 14.35 | 0.00 | 13.62 | 50 | 238,154 | 3,242,513.75 | |||
| UNITYBNK | 0.95 | 0.95 | 0.95 | 0.93 | 0.95 | 0.00 | 0.00 | 0.94 | 24 | 804,125 | 759,872.13 |
| UNIVINSURE | 0.23 | 0.23 | 0.25 | 0.22 | 0.25 | 0.02 | 8.70 | 0.24 | 68 | 94,753,108 | 23,105,449.32 |
| UPDC | 1.33 | 1.33 | 1.40 | 1.35 | 1.35 | 0.02 | 1.50 | 1.36 | 36 | 759,119 | 1,028,801.78 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 3.35 | 3.70 | 0.00 | 0.00 | 3.39 | 32 | 6,849,083 | 23,193,014.25 |
| UPL | 2.35 | 2.35 | 2.35 | 0.00 | 2.42 | 3 | 1,116 | 2,704.15 | |||
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 0.25 | 16 | 1,353,658 | 345,168.35 |
| VFDGROUP | 218.20 | 218.20 | 218.20 | 0.00 | 196.40 | 14 | 34,222 | 6,721,200.80 | |||
| VITAFOAM | 22.45 | 22.45 | 22.45 | 0.00 | 22.16 | 28 | 150,094 | 3,325,725.70 | |||
| WAPCO | 28.25 | 28.25 | 29.00 | 29.00 | 29.00 | 0.75 | 2.65 | 28.90 | 83 | 640,365 | 18,507,259.15 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.64 | 21 | 193,198 | 123,684.90 | |||
| WEMABANK | 4.78 | 4.78 | 4.84 | 4.78 | 4.84 | 0.06 | 1.26 | 4.75 | 66 | 2,048,391 | 9,721,306.05 |
| ZENITHBANK | 33.30 | 33.30 | 33.60 | 33.40 | 33.50 | 0.20 | 0.60 | 33.51 | 415 | 24,421,384 | 818,460,254.00 |
| TOTAL TRANSACTION (114) | 7,611 | 424,676,220 | 8,253,943,491.00 |
