| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 14 | 461,413 | 225,559.68 |
| ACADEMY | 2.25 | 2.25 | 2.26 | 2.03 | 2.03 | -0.22 | -9.78 | 2.13 | 23 | 552,880 | 1,176,109.72 |
| ACCESSCORP | 17.30 | 17.30 | 17.30 | 15.65 | 15.65 | -1.65 | -9.54 | 16.33 | 591 | 38,771,002 | 633,232,761.85 |
| AFRIPRUD | 7.10 | 7.10 | 6.60 | 6.50 | 6.60 | -0.50 | -7.04 | 6.60 | 65 | 1,192,740 | 7,876,100.35 |
| AIICO | 0.70 | 0.70 | 0.74 | 0.67 | 0.67 | -0.03 | -4.29 | 0.70 | 94 | 4,156,144 | 2,893,406.25 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1188.00 | 36 | 9,492 | 11,276,496.00 | |||
| BERGER | 10.70 | 10.70 | 10.70 | 0.00 | 10.13 | 29 | 264,643 | 2,679,868.45 | |||
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 36.47 | 12 | 13,045 | 475,809.00 | |||
| BUACEMENT | 97.00 | 97.00 | 98.95 | 98.95 | 98.95 | 1.95 | 2.01 | 92.57 | 98 | 678,305 | 62,792,612.75 |
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 126.30 | 31 | 15,212 | 1,921,339.45 | |||
| CADBURY | 16.75 | 16.75 | 16.75 | 0.00 | 16.47 | 76 | 413,716 | 6,814,828.05 | |||
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.40 | 10 | 10,476 | 203,243.35 | |||
| CAVERTON | 1.52 | 1.52 | 1.60 | 1.37 | 1.37 | -0.15 | -9.87 | 1.45 | 50 | 1,699,056 | 2,467,666.20 |
| CHAMPION | 3.88 | 3.88 | 3.57 | 3.50 | 3.50 | -0.38 | -9.79 | 3.54 | 46 | 4,036,661 | 14,285,137.11 |
| CHAMS | 1.16 | 1.05 | 1.15 | 1.05 | 1.05 | -0.11 | -9.48 | 1.06 | 176 | 26,688,088 | 28,386,890.47 |
| CHIPLC | 1.16 | 1.16 | 1.16 | 0.00 | 1.05 | 3 | 52,000 | 54,610.00 | |||
| CONOIL | 112.50 | 112.50 | 112.50 | 0.00 | 101.28 | 68 | 317,267 | 32,132,465.75 | |||
| CORNERST | 1.01 | 1.01 | 1.01 | 0.00 | 1.03 | 16 | 308,820 | 317,447.80 | |||
| COURTVILLE | 0.88 | 0.88 | 0.96 | 0.86 | 0.86 | -0.02 | -2.27 | 0.94 | 67 | 8,554,976 | 8,029,249.12 |
| CUSTODIAN | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -0.30 | -4.00 | 7.22 | 37 | 1,831,834 | 13,227,944.30 |
| CUTIX | 2.68 | 2.68 | 2.80 | 2.72 | 2.72 | 0.04 | 1.49 | 2.75 | 81 | 2,637,486 | 7,251,303.25 |
| CWG | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00 | 0.00 | 2.32 | 30 | 451,460 | 1,048,557.04 |
| DAARCOMM | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 34 | 6,540,500 | 1,831,340.00 |
| DANGCEM | 326.00 | 326.00 | 326.00 | 0.00 | 323.20 | 167 | 956,856 | 309,259,875.00 | |||
| DANGSUGAR | 27.15 | 29.85 | 29.85 | 29.25 | 29.85 | 2.70 | 9.94 | 29.82 | 355 | 22,472,485 | 670,201,582.10 |
| DEAPCAP | 0.33 | 0.33 | 0.34 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 21 | 553,640 | 187,194.56 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.88 | 5 | 20,908 | 81,196.82 | |||
| ETERNA | 32.35 | 32.35 | 32.50 | 29.20 | 29.20 | -3.15 | -9.74 | 31.05 | 304 | 5,819,687 | 180,704,018.00 |
| ETI | 15.60 | 15.60 | 15.00 | 14.05 | 14.05 | -1.55 | -9.94 | 14.10 | 135 | 13,946,155 | 196,689,564.15 |
| ETRANZACT | 8.55 | 8.55 | 9.27 | 9.27 | 9.27 | 0.72 | 8.42 | 8.95 | 30 | 520,548 | 4,658,185.71 |
| FBNH | 19.35 | 19.35 | 18.20 | 17.45 | 17.45 | -1.90 | -9.82 | 17.67 | 502 | 72,688,273 | 1,284,435,283.90 |
| FCMB | 6.60 | 6.60 | 6.60 | 5.98 | 6.00 | -0.60 | -9.09 | 6.13 | 276 | 67,892,079 | 415,893,007.60 |
| FIDELITYBK | 7.90 | 7.90 | 7.70 | 7.11 | 7.11 | -0.79 | -10.00 | 7.16 | 318 | 41,624,571 | 298,104,928.56 |
| FIDSON | 15.50 | 15.50 | 15.50 | 0.00 | 14.39 | 48 | 296,044 | 4,261,397.74 | |||
| FLOURMILL | 34.00 | 34.00 | 34.00 | 0.00 | 32.21 | 118 | 1,443,275 | 46,494,992.45 | |||
| FTNCOCOA | 3.47 | 3.47 | 3.34 | 3.13 | 3.13 | -0.34 | -9.80 | 3.14 | 131 | 14,475,114 | 45,459,834.28 |
| GEREGU | 300.00 | 300.00 | 310.00 | 310.00 | 310.00 | 10.00 | 3.33 | 297.19 | 84 | 766,904 | 227,912,473.20 |
| GLAXOSMITH | 8.00 | 8.00 | 8.25 | 8.25 | 8.25 | 0.25 | 3.13 | 8.18 | 44 | 619,623 | 5,067,251.55 |
| GOLDBREW | 2.67 | 2.67 | 2.93 | 2.93 | 2.93 | 0.26 | 9.74 | 2.93 | 5 | 113,390 | 332,232.70 |
| GTCO | 36.00 | 36.00 | 35.75 | 33.95 | 34.00 | -2.00 | -5.56 | 34.56 | 337 | 51,243,258 | 1,770,779,707.90 |
| GUINEAINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 18 | 1,652,599 | 413,479.75 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 73.12 | 53 | 85,531 | 6,254,287.35 | |||
| HONYFLOUR | 3.30 | 3.30 | 3.30 | 0.00 | 3.15 | 38 | 187,821 | 591,318.62 | |||
| IKEJAHOTEL | 2.84 | 2.84 | 2.56 | 2.56 | 2.56 | -0.28 | -9.86 | 2.56 | 24 | 930,766 | 2,383,693.22 |
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 8.59 | 11 | 63,387 | 544,806.00 | |||
| INTBREW | 4.85 | 4.85 | 4.70 | 4.50 | 4.70 | -0.15 | -3.09 | 4.67 | 83 | 3,946,534 | 18,419,170.80 |
| JAIZBANK | 1.90 | 1.90 | 1.94 | 1.80 | 1.80 | -0.10 | -5.26 | 1.89 | 146 | 6,460,907 | 12,196,817.54 |
| JAPAULGOLD | 1.21 | 1.21 | 1.27 | 1.09 | 1.09 | -0.12 | -9.92 | 1.10 | 238 | 31,529,826 | 34,568,345.09 |
| JBERGER | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -0.30 | -1.00 | 29.83 | 33 | 265,014 | 7,905,922.10 |
| JOHNHOLT | 1.50 | 1.50 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 1.64 | 18 | 310,819 | 511,075.91 |
| LASACO | 2.03 | 2.03 | 1.84 | 1.84 | 1.84 | -0.19 | -9.36 | 1.90 | 35 | 982,640 | 1,863,163.34 |
| LEARNAFRCA | 4.23 | 4.23 | 3.81 | 3.81 | 3.81 | -0.42 | -9.93 | 3.81 | 28 | 1,275,644 | 4,860,403.64 |
| LINKASSURE | 0.74 | 0.74 | 0.80 | 0.78 | 0.80 | 0.06 | 8.11 | 0.79 | 17 | 664,520 | 524,786.20 |
| LIVESTOCK | 1.88 | 1.88 | 2.02 | 1.72 | 1.75 | -0.13 | -6.91 | 1.89 | 59 | 1,377,904 | 2,606,560.10 |
| MANSARD | 3.94 | 3.94 | 3.65 | 3.56 | 3.56 | -0.38 | -9.64 | 3.62 | 86 | 2,138,452 | 7,748,815.85 |
| MAYBAKER | 6.03 | 6.03 | 6.03 | 0.00 | 5.44 | 6 | 4,369 | 23,748.82 | |||
| MBENEFIT | 0.54 | 0.54 | 0.52 | 0.49 | 0.49 | -0.05 | -9.26 | 0.50 | 47 | 8,139,939 | 4,036,118.28 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.66 | 3 | 6,000 | 15,960.00 | |||
| MORISON | 2.58 | 2.58 | 2.83 | 2.83 | 2.83 | 0.25 | 9.69 | 2.82 | 4 | 457,000 | 1,288,610.00 |
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 100.36 | 48 | 103,748 | 10,411,765.90 | |||
| MTNN | 278.00 | 278.00 | 270.00 | 265.10 | 265.10 | -12.90 | -4.64 | 267.45 | 372 | 2,008,581 | 537,189,170.70 |
| MULTIVERSE | 3.71 | 3.71 | 3.71 | 0.00 | 3.71 | 3 | 18,895 | 70,089.35 | |||
| NAHCO | 18.20 | 18.20 | 18.20 | 0.00 | 16.89 | 184 | 4,623,922 | 78,085,693.55 | |||
| NASCON | 23.20 | 25.50 | 25.50 | 25.50 | 25.50 | 2.30 | 9.91 | 25.50 | 45 | 819,372 | 20,893,986.00 |
| NB | 42.50 | 42.50 | 39.50 | 39.50 | 39.50 | -3.00 | -7.06 | 39.56 | 112 | 654,670 | 25,900,897.70 |
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.81 | 8 | 88,025 | 335,699.00 | |||
| NEIMETH | 2.15 | 2.15 | 1.98 | 1.94 | 1.94 | -0.21 | -9.77 | 1.95 | 23 | 919,508 | 1,795,361.57 |
| NEM | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -0.09 | -1.64 | 5.45 | 13 | 173,159 | 943,235.00 |
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1160.86 | 67 | 47,212 | 54,806,402.50 | |||
| NGXGROUP | 26.95 | 26.95 | 25.45 | 25.00 | 25.00 | -1.95 | -7.24 | 25.42 | 75 | 2,193,078 | 55,743,346.90 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 12.17 | 6 | 3,469 | 42,214.30 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 20 | 1,250.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 16 | 698,376 | 1,328,260.72 |
| NSLTECH | 0.32 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 9.38 | 0.34 | 19 | 2,782,550 | 934,518.60 |
| OANDO | 5.45 | 5.45 | 5.50 | 5.45 | 5.45 | 0.00 | 0.00 | 5.49 | 84 | 2,832,882 | 15,550,716.12 |
| OKOMUOIL | 250.30 | 250.30 | 250.30 | 0.00 | 249.58 | 49 | 93,517 | 23,340,426.20 | |||
| OMATEK | 0.60 | 0.60 | 0.56 | 0.54 | 0.54 | -0.06 | -10.00 | 0.54 | 56 | 4,395,944 | 2,390,979.34 |
| PRESTIGE | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 17 | 5,518,878 | 2,705,294.81 |
| PZ | 19.95 | 19.95 | 19.95 | 0.00 | 18.33 | 79 | 537,058 | 9,844,803.85 | |||
| REDSTAREX | 3.92 | 3.92 | 3.60 | 3.54 | 3.54 | -0.38 | -9.69 | 3.61 | 34 | 809,907 | 2,922,215.06 |
| REGALINS | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 11 | 1,139,150 | 456,326.40 |
| RTBRISCOE | 0.65 | 0.65 | 0.63 | 0.59 | 0.59 | -0.06 | -9.23 | 0.61 | 16 | 750,523 | 458,919.75 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.07 | 1 | 1,832 | 1,960.24 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1420.91 | 35 | 70,545 | 100,237,751.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.56 | 5 | 5,000 | 392,800.00 | |||
| SKYAVN | 12.25 | 12.25 | 13.45 | 13.45 | 13.45 | 1.20 | 9.80 | 13.45 | 4 | 116,600 | 1,568,270.00 |
| SOVRENINS | 0.50 | 0.50 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00 | 0.48 | 13 | 600,418 | 287,935.97 |
| STANBIC | 68.00 | 68.00 | 61.20 | 61.20 | 61.20 | -6.80 | -10.00 | 61.52 | 80 | 952,387 | 58,588,632.20 |
| STERLINGNG | 3.83 | 3.46 | 3.56 | 3.45 | 3.45 | -0.38 | -9.92 | 3.47 | 228 | 43,511,453 | 150,903,042.01 |
| SUNUASSUR | 0.53 | 0.52 | 0.58 | 0.52 | 0.53 | 0.00 | 0.00 | 0.55 | 14 | 5,090,584 | 2,817,806.64 |
| TANTALIZER | 0.27 | 0.27 | 0.29 | 0.25 | 0.29 | 0.02 | 7.41 | 0.28 | 41 | 2,906,567 | 814,938.43 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 5 | 91,992 | 141,788.66 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 370.39 | 63 | 227,879 | 84,404,603.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 1 | 20 | 62.40 | |||
| TRANSCOHOT | 39.50 | 39.50 | 35.55 | 35.55 | 35.55 | -3.95 | -10.00 | 35.74 | 40 | 150,774 | 5,388,865.35 |
| TRANSCORP | 4.23 | 4.23 | 4.30 | 3.81 | 3.83 | -0.40 | -9.46 | 4.08 | 566 | 68,797,020 | 280,804,226.24 |
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.61 | 5 | 65,958 | 172,399.72 | |||
| UACN | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | -1.10 | -9.91 | 10.00 | 107 | 4,765,759 | 47,679,117.20 |
| UBA | 14.20 | 14.20 | 14.10 | 13.00 | 13.00 | -1.20 | -8.45 | 13.45 | 682 | 99,015,569 | 1,331,480,861.95 |
| UBN | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -0.45 | -6.04 | 7.01 | 32 | 523,159 | 3,666,827.10 |
| UCAP | 14.90 | 14.90 | 15.00 | 13.65 | 14.00 | -0.90 | -6.04 | 14.11 | 306 | 11,324,378 | 159,810,440.80 |
| UNILEVER | 16.00 | 16.00 | 15.50 | 15.00 | 15.00 | -1.00 | -6.25 | 15.13 | 88 | 7,958,961 | 120,400,636.20 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.69 | 3 | 21,723 | 167,137.90 | |||
| UNITYBNK | 1.71 | 1.55 | 1.68 | 1.54 | 1.54 | -0.17 | -9.94 | 1.55 | 93 | 10,859,156 | 16,859,914.97 |
| UNIVINSURE | 0.28 | 0.28 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 47 | 10,075,400 | 2,644,426.00 |
| UPDC | 1.24 | 1.24 | 1.24 | 1.13 | 1.13 | -0.11 | -8.87 | 1.17 | 44 | 2,377,295 | 2,792,159.75 |
| UPDCREIT | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | -0.20 | -5.80 | 3.31 | 36 | 400,320 | 1,326,631.40 |
| UPL | 2.50 | 2.50 | 2.47 | 2.25 | 2.47 | -0.03 | -1.20 | 2.29 | 13 | 1,650,426 | 3,787,502.85 |
| VERITASKAP | 0.36 | 0.36 | 0.34 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 34 | 7,588,348 | 2,506,154.84 |
| VITAFOAM | 21.15 | 21.15 | 21.20 | 20.90 | 21.20 | 0.05 | 0.24 | 20.28 | 56 | 702,281 | 14,243,758.55 |
| WAPCO | 29.40 | 29.40 | 29.30 | 28.80 | 28.80 | -0.60 | -2.04 | 28.94 | 230 | 10,685,704 | 309,258,613.75 |
| WAPIC | 0.60 | 0.60 | 0.62 | 0.57 | 0.58 | -0.02 | -3.33 | 0.60 | 43 | 2,247,162 | 1,346,015.96 |
| WEMABANK | 5.00 | 5.00 | 4.60 | 4.50 | 4.50 | -0.50 | -10.00 | 4.65 | 102 | 1,985,782 | 9,226,342.45 |
| ZENITHBANK | 34.35 | 34.35 | 34.00 | 32.60 | 33.65 | -0.70 | -2.04 | 33.62 | 408 | 14,255,079 | 479,263,156.45 |
| TOTAL TRANSACTION (114) | 10,278 | 795,827,673 | 10,447,016,909.47 |
