| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.01 | 1.01 | 1.01 | 0.00 | 1.10 | 1 | 860 | 946.00 | |||
| ACADEMY | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -0.17 | -7.17 | 2.21 | 18 | 292,228 | 647,117.16 |
| ACCESSCORP | 17.15 | 17.15 | 17.90 | 17.35 | 17.35 | 0.20 | 1.17 | 17.41 | 406 | 15,946,048 | 277,680,776.25 |
| AFRIPRUD | 6.50 | 6.50 | 6.10 | 5.85 | 6.10 | -0.40 | -6.15 | 6.06 | 222 | 4,527,262 | 27,425,545.40 |
| AIICO | 0.70 | 0.70 | 0.70 | 0.67 | 0.70 | 0.00 | 0.00 | 0.69 | 41 | 2,821,606 | 1,949,192.84 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1249.73 | 62 | 170,425 | 212,984,836.00 | |||
| BERGER | 10.75 | 10.75 | 10.75 | 0.00 | 10.66 | 26 | 182,014 | 1,940,505.50 | |||
| BETAGLAS | 35.00 | 35.00 | 35.00 | 0.00 | 38.16 | 4 | 2,150 | 82,037.50 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 92.12 | 23 | 8,005 | 737,386.85 | |||
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 129.77 | 22 | 8,994 | 1,167,156.05 | |||
| CADBURY | 15.30 | 15.30 | 13.80 | 13.80 | 13.80 | -1.50 | -9.80 | 13.80 | 62 | 1,681,092 | 23,205,069.60 |
| CAP | 20.90 | 20.90 | 22.00 | 20.90 | 22.00 | 1.10 | 5.26 | 21.21 | 41 | 1,920,259 | 40,723,310.15 |
| CAVERTON | 1.36 | 1.36 | 1.31 | 1.30 | 1.30 | -0.06 | -4.41 | 1.32 | 22 | 525,105 | 690,828.25 |
| CHAMPION | 3.48 | 3.48 | 3.50 | 3.50 | 3.50 | 0.02 | 0.57 | 3.51 | 20 | 294,842 | 1,033,443.00 |
| CHAMS | 1.15 | 1.15 | 1.19 | 1.04 | 1.10 | -0.05 | -4.35 | 1.06 | 86 | 11,674,338 | 12,398,123.51 |
| CHIPLC | 1.02 | 1.02 | 1.01 | 0.92 | 1.01 | -0.01 | -0.98 | 0.97 | 33 | 5,029,762 | 4,857,887.56 |
| CONOIL | 101.25 | 101.25 | 101.25 | 0.00 | 91.17 | 41 | 204,242 | 18,620,947.30 | |||
| CORNERST | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -0.06 | -6.32 | 0.89 | 13 | 595,550 | 529,207.83 |
| COURTVILLE | 0.66 | 0.66 | 0.68 | 0.60 | 0.60 | -0.06 | -9.09 | 0.66 | 26 | 2,072,727 | 1,363,488.99 |
| CUSTODIAN | 7.15 | 7.15 | 7.15 | 0.00 | 7.70 | 27 | 878,259 | 6,759,764.75 | |||
| CUTIX | 2.67 | 2.67 | 2.56 | 2.56 | 2.56 | -0.11 | -4.12 | 2.52 | 53 | 1,456,307 | 3,663,282.73 |
| CWG | 2.95 | 2.95 | 2.95 | 0.00 | 2.68 | 8 | 125,463 | 336,334.45 | |||
| DAARCOMM | 0.34 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00 | 0.34 | 21 | 2,251,000 | 758,856.00 |
| DANGCEM | 352.00 | 352.00 | 352.00 | 0.00 | 319.84 | 89 | 427,493 | 136,729,723.90 | |||
| DANGSUGAR | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 29.45 | 178 | 2,083,490 | 61,355,651.40 |
| DEAPCAP | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 1 | 10,000 | 3,600.00 | |||
| ELLAHLAKES | 3.93 | 3.93 | 3.93 | 0.00 | 3.65 | 7 | 35,820 | 130,838.60 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.80 | 1 | 30 | 534.00 | |||
| ETERNA | 28.80 | 28.80 | 28.80 | 0.00 | 26.28 | 144 | 2,714,122 | 71,340,648.20 | |||
| ETI | 16.45 | 16.45 | 17.00 | 16.45 | 17.00 | 0.55 | 3.34 | 16.29 | 75 | 1,795,319 | 29,244,833.25 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.16 | 23 | 65,797 | 602,989.47 | |||
| FBNH | 20.50 | 20.50 | 20.40 | 19.60 | 19.60 | -0.90 | -4.39 | 20.05 | 269 | 10,737,730 | 215,332,507.95 |
| FCMB | 6.82 | 6.82 | 6.80 | 6.70 | 6.75 | -0.07 | -1.03 | 6.79 | 226 | 34,989,993 | 237,688,083.45 |
| FIDELITYBK | 8.55 | 8.55 | 8.60 | 8.40 | 8.60 | 0.05 | 0.58 | 8.51 | 227 | 31,846,858 | 271,168,577.85 |
| FIDSON | 15.50 | 15.50 | 15.50 | 0.00 | 14.90 | 33 | 479,715 | 7,147,712.34 | |||
| FLOURMILL | 30.75 | 30.75 | 29.50 | 29.00 | 29.35 | -1.40 | -4.55 | 29.00 | 191 | 3,084,445 | 89,452,546.25 |
| FTNCOCOA | 2.66 | 2.92 | 2.92 | 2.41 | 2.41 | -0.25 | -9.40 | 2.71 | 271 | 26,882,992 | 72,882,148.51 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 326.87 | 25 | 4,195 | 1,371,230.70 | |||
| GLAXOSMITH | 8.20 | 8.20 | 8.20 | 0.00 | 7.45 | 62 | 748,188 | 5,576,899.20 | |||
| GOLDBREW | 3.22 | 3.22 | 3.22 | 0.00 | 3.22 | 1 | 40,000 | 128,800.00 | |||
| GTCO | 38.70 | 38.70 | 37.50 | 36.70 | 37.50 | -1.20 | -3.10 | 37.50 | 260 | 3,449,666 | 129,363,221.30 |
| GUINEAINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.23 | 2 | 33,000 | 7,460.00 | |||
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 70.61 | 85 | 427,343 | 30,173,672.40 | |||
| HONYFLOUR | 3.45 | 3.45 | 3.48 | 3.40 | 3.40 | -0.05 | -1.45 | 3.41 | 59 | 3,528,424 | 12,047,019.92 |
| IKEJAHOTEL | 2.97 | 2.97 | 2.97 | 0.00 | 2.90 | 32 | 360,527 | 1,046,387.08 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 8 | 76,955 | 612,108.65 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.64 | 42 | 316,878 | 1,469,346.40 | |||
| JAIZBANK | 1.90 | 1.90 | 1.96 | 1.82 | 1.96 | 0.06 | 3.16 | 1.90 | 90 | 7,207,824 | 13,676,097.09 |
| JAPAULGOLD | 1.11 | 1.22 | 1.22 | 1.00 | 1.00 | -0.11 | -9.91 | 1.12 | 471 | 115,697,892 | 129,723,648.67 |
| JBERGER | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | -0.65 | -2.27 | 28.10 | 31 | 538,338 | 15,126,199.90 |
| JOHNHOLT | 2.44 | 2.44 | 2.44 | 0.00 | 2.37 | 28 | 427,607 | 1,014,903.70 | |||
| LASACO | 1.90 | 1.90 | 2.09 | 2.02 | 2.09 | 0.19 | 10.00 | 2.08 | 77 | 5,059,055 | 10,525,397.73 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.80 | 10 | 127,691 | 485,594.41 | |||
| LINKASSURE | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.68 | 7 | 363,448 | 246,162.56 |
| LIVESTOCK | 2.11 | 2.11 | 2.32 | 2.00 | 2.09 | -0.02 | -0.95 | 2.17 | 165 | 10,630,757 | 23,105,057.86 |
| MANSARD | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.01 | -0.27 | 3.73 | 37 | 424,576 | 1,583,706.16 |
| MAYBAKER | 5.41 | 5.41 | 5.41 | 0.00 | 5.25 | 38 | 414,222 | 2,176,140.20 | |||
| MBENEFIT | 0.51 | 0.51 | 0.51 | 0.49 | 0.49 | -0.02 | -3.92 | 0.49 | 6 | 625,000 | 308,405.00 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.94 | 8 | 29,490 | 86,706.24 | |||
| MORISON | 2.83 | 2.83 | 2.83 | 0.00 | 3.11 | 1 | 850 | 2,643.50 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 24 | 11,865 | 1,169,340.90 | |||
| MTNN | 275.10 | 275.10 | 275.10 | 0.00 | 276.69 | 271 | 639,577 | 176,964,677.80 | |||
| MULTIVERSE | 2.71 | 2.71 | 2.98 | 2.98 | 2.98 | 0.27 | 9.96 | 2.98 | 7 | 448,220 | 1,335,695.60 |
| NAHCO | 18.05 | 18.05 | 18.75 | 18.05 | 18.75 | 0.70 | 3.88 | 18.17 | 149 | 3,242,626 | 58,915,888.45 |
| NASCON | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | -0.10 | -0.30 | 31.86 | 105 | 5,070,721 | 161,569,273.10 |
| NB | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.00 | -4.76 | 40.38 | 87 | 739,658 | 29,865,435.45 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.31 | 6 | 14,768 | 63,637.90 | |||
| NEIMETH | 1.82 | 1.82 | 1.70 | 1.65 | 1.65 | -0.17 | -9.34 | 1.67 | 20 | 1,104,156 | 1,843,137.40 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 6.01 | 3 | 25,100 | 150,900.00 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1081.57 | 79 | 118,114 | 127,748,860.50 | |||
| NGXGROUP | 26.50 | 26.50 | 27.50 | 26.90 | 27.50 | 1.00 | 3.77 | 27.18 | 41 | 2,624,047 | 71,324,911.15 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 12.34 | 5 | 113,251 | 1,397,618.30 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.95 | 30 | 817,653 | 1,597,846.27 |
| NSLTECH | 0.32 | 0.32 | 0.32 | 0.00 | 0.34 | 3 | 20,400 | 6,936.00 | |||
| OANDO | 5.20 | 5.20 | 5.38 | 5.34 | 5.34 | 0.14 | 2.69 | 5.32 | 60 | 1,171,381 | 6,230,916.06 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 282.84 | 40 | 77,810 | 22,008,136.90 | |||
| OMATEK | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 | -4.26 | 0.46 | 12 | 708,800 | 324,117.40 |
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 13 | 693,322 | 321,944.90 | |||
| PZ | 18.90 | 18.90 | 19.40 | 18.50 | 18.50 | -0.40 | -2.12 | 18.79 | 94 | 2,779,339 | 52,221,571.05 |
| REDSTAREX | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -0.15 | -4.11 | 3.56 | 14 | 269,600 | 959,867.00 |
| REGALINS | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 | -5.13 | 0.37 | 2 | 305,000 | 113,000.00 |
| RTBRISCOE | 0.50 | 0.50 | 0.54 | 0.50 | 0.53 | 0.03 | 6.00 | 0.53 | 38 | 2,869,808 | 1,514,984.30 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.07 | 1 | 308 | 329.56 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1715.97 | 55 | 16,160 | 27,730,047.00 | |||
| SFSREIT | 69.30 | 69.30 | 69.30 | 0.00 | 76.20 | 13 | 97,150 | 7,402,830.00 | |||
| SKYAVN | 21.20 | 21.20 | 23.30 | 23.30 | 23.30 | 2.10 | 9.91 | 23.30 | 3 | 109,504 | 2,551,443.20 |
| SOVRENINS | 0.66 | 0.66 | 0.66 | 0.00 | 0.60 | 4 | 11,757 | 7,054.20 | |||
| STANBIC | 69.50 | 69.50 | 69.50 | 0.00 | 66.16 | 31 | 90,085 | 5,959,702.35 | |||
| STERLINGNG | 3.70 | 3.70 | 3.68 | 3.40 | 3.40 | -0.30 | -8.11 | 3.50 | 163 | 15,707,713 | 54,964,888.44 |
| SUNUASSUR | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 4 | 28,905 | 17,426.20 | |||
| TANTALIZER | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 13 | 436,563 | 135,657.69 |
| TOTAL | 370.00 | 370.00 | 385.00 | 385.00 | 385.00 | 15.00 | 4.05 | 374.51 | 119 | 590,139 | 221,010,967.20 |
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.12 | 1 | 1 | 3.12 | |||
| TRANSCOHOT | 37.95 | 37.95 | 37.95 | 0.00 | 34.19 | 20 | 180,108 | 6,158,404.84 | |||
| TRANSCORP | 3.66 | 3.66 | 3.75 | 3.40 | 3.50 | -0.16 | -4.37 | 3.56 | 352 | 37,498,531 | 133,499,724.15 |
| TRIPPLEG | 2.76 | 2.76 | 2.76 | 0.00 | 2.54 | 10 | 55,651 | 141,234.68 | |||
| UACN | 11.00 | 11.00 | 11.00 | 10.15 | 11.00 | 0.00 | 0.00 | 10.55 | 47 | 1,431,619 | 15,101,399.45 |
| UBA | 14.80 | 14.80 | 14.80 | 14.65 | 14.80 | 0.00 | 0.00 | 14.74 | 444 | 40,430,043 | 595,919,131.65 |
| UBN | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -0.20 | -2.86 | 6.82 | 18 | 209,752 | 1,431,335.85 |
| UCAP | 15.00 | 15.00 | 14.90 | 14.50 | 14.50 | -0.50 | -3.33 | 14.75 | 128 | 2,750,778 | 40,564,465.35 |
| UNILEVER | 15.75 | 15.75 | 15.50 | 15.10 | 15.50 | -0.25 | -1.59 | 15.06 | 120 | 1,676,677 | 25,243,375.40 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 5 | 45,200 | 402,130.00 | |||
| UNITYBNK | 1.58 | 1.58 | 1.54 | 1.43 | 1.45 | -0.13 | -8.23 | 1.47 | 64 | 4,484,482 | 6,608,380.61 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.22 | 31 | 9,645,620 | 2,167,646.16 |
| UPDC | 1.10 | 1.06 | 1.07 | 1.04 | 1.07 | -0.03 | -2.73 | 1.07 | 30 | 1,339,402 | 1,427,025.37 |
| UPDCREIT | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -0.30 | -7.89 | 3.52 | 19 | 199,356 | 701,907.30 |
| UPL | 2.76 | 2.76 | 2.76 | 0.00 | 2.57 | 21 | 565,499 | 1,452,347.10 | |||
| VERITASKAP | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00 | 0.26 | 36 | 14,946,473 | 3,827,243.12 |
| VITAFOAM | 21.60 | 21.60 | 21.60 | 0.00 | 21.19 | 23 | 315,413 | 6,682,359.50 | |||
| WAPCO | 27.90 | 27.90 | 27.90 | 27.00 | 27.90 | 0.00 | 0.00 | 27.17 | 193 | 3,553,786 | 96,553,045.10 |
| WAPIC | 0.61 | 0.61 | 0.62 | 0.57 | 0.60 | -0.01 | -1.64 | 0.60 | 48 | 8,054,141 | 4,828,405.31 |
| WEMABANK | 4.64 | 4.64 | 4.67 | 4.55 | 4.59 | -0.05 | -1.08 | 4.59 | 91 | 6,102,830 | 28,031,644.59 |
| ZENITHBANK | 35.30 | 35.30 | 35.20 | 34.85 | 35.00 | -0.30 | -0.85 | 34.99 | 298 | 16,434,229 | 575,102,179.30 |
| TOTAL TRANSACTION (113) | 8,066 | 509,227,359 | 4,795,765,677.73 |
