| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 6 | 8,465 | 3,555.30 | |||
| ACADEMY | 1.89 | 1.89 | 1.92 | 1.92 | 1.92 | 0.03 | 1.59 | 1.92 | 8 | 171,079 | 327,657.40 |
| ACCESSCORP | 12.75 | 12.75 | 12.95 | 12.80 | 12.85 | 0.10 | 0.78 | 12.86 | 409 | 32,102,844 | 412,986,706.20 |
| AFRIPRUD | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 37 | 368,051 | 2,136,017.60 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 233,000 | 46,600.00 |
| AIICO | 0.60 | 0.60 | 0.62 | 0.60 | 0.62 | 0.02 | 3.33 | 0.61 | 49 | 3,293,928 | 2,019,245.20 |
| AIRTELAFRI | 1,196.00 | 1,196.00 | 1,196.00 | 0.00 | 1147.37 | 88 | 706,214 | 810,289,417.30 | |||
| ARDOVA | 17.80 | 17.80 | 17.80 | 0.00 | 17.48 | 27 | 194,316 | 3,396,700.90 | |||
| BERGER | 9.50 | 9.50 | 9.50 | 0.00 | 9.62 | 10 | 13,169 | 126,626.70 | |||
| BETAGLAS | 39.10 | 39.10 | 39.10 | 0.00 | 42.88 | 13 | 31,847 | 1,365,656.90 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 84.84 | 55 | 150,530 | 12,771,539.00 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 140.01 | 11 | 8,145 | 1,140,360.20 | |||
| CADBURY | 17.00 | 17.00 | 17.00 | 0.00 | 17.30 | 51 | 742,951 | 12,856,037.95 | |||
| CAP | 18.05 | 18.05 | 18.05 | 0.00 | 18.52 | 6 | 10,175 | 188,398.75 | |||
| CAVERTON | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -0.10 | -7.14 | 1.32 | 17 | 465,635 | 614,220.10 |
| CHAMPION | 3.92 | 3.92 | 4.03 | 3.94 | 4.03 | 0.11 | 2.81 | 3.95 | 25 | 1,564,842 | 6,185,426.20 |
| CHAMS | 0.40 | 0.40 | 0.44 | 0.41 | 0.42 | 0.02 | 5.00 | 0.42 | 37 | 4,659,177 | 1,979,061.57 |
| CHIPLC | 0.55 | 0.55 | 0.58 | 0.55 | 0.58 | 0.03 | 5.45 | 0.57 | 17 | 3,666,800 | 2,077,871.10 |
| CILEASING | 3.79 | 3.79 | 3.79 | 0.00 | 3.82 | 8 | 136,327 | 520,626.83 | |||
| CONOIL | 79.90 | 79.90 | 79.90 | 0.00 | 72.29 | 117 | 372,012 | 26,891,107.75 | |||
| CORNERST | 1.01 | 1.01 | 1.11 | 1.02 | 1.11 | 0.10 | 9.90 | 1.09 | 38 | 5,234,509 | 5,702,214.61 |
| COURTVILLE | 0.47 | 0.47 | 0.50 | 0.48 | 0.50 | 0.03 | 6.38 | 0.49 | 12 | 2,508,698 | 1,234,143.03 |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 6.01 | 20 | 2,479,231 | 14,904,815.65 |
| CUTIX | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 | -0.40 | 2.48 | 10 | 602,260 | 1,495,636.40 |
| CWG | 1.80 | 1.80 | 1.80 | 0.00 | 1.68 | 7 | 78,800 | 132,066.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20,000 | 4,000.00 | |||
| DANGCEM | 290.00 | 290.00 | 286.00 | 272.90 | 286.00 | -4.00 | -1.38 | 279.75 | 88 | 735,599 | 205,786,255.20 |
| DANGSUGAR | 20.80 | 20.80 | 21.35 | 21.00 | 21.00 | 0.20 | 0.96 | 21.14 | 204 | 19,302,834 | 407,969,028.90 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 101,000 | 20,200.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.77 | 6 | 117,450 | 443,150.00 | |||
| ETERNA | 12.25 | 13.45 | 13.45 | 13.45 | 13.45 | 1.20 | 9.80 | 13.45 | 146 | 7,928,847 | 106,642,992.15 |
| ETI | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.62 | 35 | 530,465 | 6,694,497.30 |
| ETRANZACT | 4.40 | 4.40 | 4.84 | 4.84 | 4.84 | 0.44 | 10.00 | 4.84 | 7 | 5,002,000 | 24,209,680.00 |
| FBNH | 13.50 | 13.50 | 13.95 | 13.50 | 13.50 | 0.00 | 0.00 | 13.53 | 179 | 9,914,367 | 134,139,465.55 |
| FCMB | 4.60 | 4.60 | 4.50 | 4.49 | 4.50 | -0.10 | -2.17 | 4.50 | 77 | 4,478,084 | 20,158,426.96 |
| FIDELITYBK | 5.76 | 5.76 | 5.80 | 5.75 | 5.79 | 0.03 | 0.52 | 5.77 | 93 | 4,868,089 | 28,102,387.71 |
| FIDSON | 10.10 | 10.10 | 10.10 | 0.00 | 9.84 | 29 | 100,502 | 988,748.93 | |||
| FLOURMILL | 33.10 | 33.10 | 33.10 | 0.00 | 33.09 | 76 | 559,360 | 18,511,912.05 | |||
| FTNCOCOA | 0.78 | 0.78 | 0.85 | 0.80 | 0.85 | 0.07 | 8.97 | 0.84 | 97 | 14,206,327 | 11,959,862.87 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 282.33 | 17 | 42,025 | 11,865,027.60 | |||
| GLAXOSMITH | 7.55 | 7.55 | 7.20 | 7.15 | 7.15 | -0.40 | -5.30 | 7.18 | 24 | 474,333 | 3,406,809.10 |
| GTCO | 27.80 | 27.80 | 28.00 | 27.70 | 27.90 | 0.10 | 0.36 | 27.97 | 236 | 16,266,209 | 454,910,248.60 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 453,370 | 91,773.95 |
| GUINNESS | 70.70 | 70.70 | 70.70 | 0.00 | 72.18 | 30 | 164,624 | 11,883,182.40 | |||
| HONYFLOUR | 3.45 | 3.45 | 3.40 | 3.22 | 3.40 | -0.05 | -1.45 | 3.35 | 78 | 1,869,770 | 6,268,317.31 |
| IKEJAHOTEL | 2.39 | 2.39 | 2.55 | 2.48 | 2.50 | 0.11 | 4.60 | 2.48 | 46 | 1,683,609 | 4,171,313.20 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 9.08 | 8 | 63,610 | 577,491.00 | |||
| INTBREW | 5.00 | 5.00 | 5.00 | 4.95 | 4.95 | -0.05 | -1.00 | 4.98 | 42 | 2,043,407 | 10,172,825.10 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.25 | 1 | 1,555 | 1,943.75 | |||
| JAIZBANK | 1.30 | 1.30 | 1.30 | 1.19 | 1.30 | 0.00 | 0.00 | 1.26 | 77 | 3,342,210 | 4,209,186.61 |
| JAPAULGOLD | 0.40 | 0.40 | 0.44 | 0.42 | 0.44 | 0.04 | 10.00 | 0.44 | 76 | 16,774,801 | 7,325,155.98 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 29.07 | 26 | 50,969 | 1,481,818.00 | |||
| JOHNHOLT | 1.55 | 1.55 | 1.45 | 1.40 | 1.40 | -0.15 | -9.68 | 1.41 | 13 | 413,312 | 584,672.82 |
| LASACO | 1.67 | 1.67 | 1.68 | 1.68 | 1.68 | 0.01 | 0.60 | 1.68 | 43 | 1,315,310 | 2,203,652.19 |
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.57 | 8 | 196,000 | 111,620.00 | |||
| LIVESTOCK | 1.40 | 1.40 | 1.45 | 1.40 | 1.42 | 0.02 | 1.43 | 1.42 | 22 | 1,142,375 | 1,620,271.14 |
| MANSARD | 3.50 | 3.50 | 3.79 | 3.50 | 3.79 | 0.29 | 8.29 | 3.64 | 173 | 8,869,202 | 32,311,945.75 |
| MAYBAKER | 4.55 | 4.55 | 4.55 | 0.00 | 4.61 | 18 | 423,825 | 1,952,568.95 | |||
| MBENEFIT | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 14 | 1,765,625 | 653,259.40 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.19 | 2 | 30,000 | 65,710.00 | |||
| MRS | 54.20 | 54.20 | 59.60 | 59.60 | 59.60 | 5.40 | 9.96 | 59.60 | 74 | 960,119 | 57,222,667.40 |
| MTNN | 249.90 | 249.90 | 250.00 | 246.60 | 250.00 | 0.10 | 0.04 | 248.81 | 264 | 4,838,549 | 1,203,868,619.10 |
| MULTIVERSE | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.71 | 10 | 288,365 | 1,069,554.15 |
| NAHCO | 13.50 | 13.50 | 13.50 | 13.25 | 13.50 | 0.00 | 0.00 | 13.33 | 78 | 3,480,778 | 46,415,289.95 |
| NASCON | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 22 | 547,208 | 8,481,091.55 |
| NB | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | -0.75 | -1.80 | 40.98 | 83 | 1,051,338 | 43,080,278.50 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 3.33 | 2 | 10,000 | 33,300.00 | |||
| NEIMETH | 1.67 | 1.67 | 1.67 | 0.00 | 1.51 | 4 | 2,744 | 4,146.16 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.50 | 8 | 123,040 | 677,169.35 | |||
| NESTLE | 1,250.00 | 1,250.00 | 1,250.00 | 0.00 | 1200.92 | 42 | 8,291 | 9,956,807.00 | |||
| NGXGROUP | 28.00 | 28.00 | 29.00 | 29.00 | 29.00 | 1.00 | 3.57 | 28.66 | 29 | 1,393,984 | 39,951,081.00 |
| NNFM | 13.85 | 13.85 | 13.85 | 0.00 | 12.60 | 17 | 176,000 | 2,218,424.45 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.89 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 28 | 51,802,710 | 93,294,865.15 |
| NSLTECH | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 53 | 3,899,410 | 1,286,505.30 |
| OANDO | 5.79 | 5.79 | 5.72 | 5.71 | 5.72 | -0.07 | -1.21 | 5.73 | 85 | 2,581,696 | 14,781,778.48 |
| OKOMUOIL | 199.00 | 199.00 | 199.00 | 0.00 | 202.69 | 48 | 43,802 | 8,878,378.00 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 5 | 119,800 | 25,660.00 | |||
| PHARMDEKO | 2.16 | 2.16 | 2.37 | 1.95 | 2.37 | 0.21 | 9.72 | 2.01 | 81 | 3,927,478 | 7,909,013.74 |
| PRESCO | 160.80 | 160.80 | 166.90 | 166.90 | 166.90 | 6.10 | 3.79 | 165.54 | 68 | 334,338 | 55,346,911.30 |
| PRESTIGE | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.43 | 12 | 685,696 | 296,317.40 |
| PZ | 19.50 | 19.50 | 19.50 | 0.00 | 18.52 | 40 | 319,668 | 5,921,239.60 | |||
| REDSTAREX | 3.20 | 3.20 | 3.30 | 3.30 | 3.30 | 0.10 | 3.13 | 3.29 | 7 | 151,050 | 497,283.00 |
| REGALINS | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.34 | 7 | 1,338,650 | 448,765.50 |
| ROYALEX | 0.53 | 0.53 | 0.58 | 0.54 | 0.58 | 0.05 | 9.43 | 0.56 | 46 | 8,263,717 | 4,667,712.82 |
| RTBRISCOE | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 16 | 920,688 | 313,093.92 |
| SEPLAT | 1,200.00 | 1,200.00 | 1,200.00 | 0.00 | 1262.32 | 9 | 2,195 | 2,770,785.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.86 | 3 | 795 | 62,696.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.44 | 0.42 | 0.44 | 0.04 | 10.00 | 0.42 | 14 | 1,613,490 | 684,166.50 |
| STANBIC | 46.40 | 46.40 | 45.00 | 45.00 | 45.00 | -1.40 | -3.02 | 45.16 | 108 | 10,716,008 | 483,927,136.45 |
| STERLINGNG | 2.11 | 2.11 | 2.25 | 2.07 | 2.25 | 0.14 | 6.64 | 2.19 | 96 | 9,053,717 | 19,793,918.21 |
| SUNUASSUR | 0.44 | 0.44 | 0.48 | 0.47 | 0.47 | 0.03 | 6.82 | 0.48 | 5 | 670,000 | 318,805.04 |
| TANTALIZER | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 14 | 480,194 | 99,289.80 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 2 | 1,800 | 2,340.00 | |||
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 274.24 | 54 | 81,721 | 22,411,047.00 | |||
| TRANSCOHOT | 10.63 | 10.63 | 10.63 | 0.00 | 10.30 | 35 | 529,051 | 5,446,814.97 | |||
| TRANSCORP | 2.99 | 2.99 | 3.00 | 2.97 | 2.99 | 0.00 | 0.00 | 2.99 | 132 | 5,897,446 | 17,648,084.52 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.55 | 6 | 13,200 | 46,922.00 | |||
| UACN | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00 | 9.01 | 44 | 566,917 | 5,108,488.55 |
| UBA | 9.55 | 9.55 | 9.95 | 9.50 | 9.95 | 0.40 | 4.19 | 9.71 | 506 | 177,475,572 | 1,724,150,276.90 |
| UBN | 7.20 | 7.20 | 7.20 | 0.00 | 7.13 | 27 | 69,290 | 494,104.05 | |||
| UCAP | 13.55 | 13.55 | 14.00 | 13.95 | 14.00 | 0.45 | 3.32 | 13.95 | 66 | 1,523,064 | 21,253,811.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 1,050 | 34,597.50 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 14.99 | 29 | 267,081 | 4,002,300.25 | |||
| UNITYBNK | 0.60 | 0.60 | 0.66 | 0.61 | 0.66 | 0.06 | 10.00 | 0.64 | 60 | 7,298,322 | 4,649,950.35 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 5,250 | 1,050.00 | |||
| UPDC | 1.11 | 1.11 | 1.20 | 1.11 | 1.20 | 0.09 | 8.11 | 1.16 | 37 | 1,302,455 | 1,508,467.22 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00 | 3.25 | 33 | 947,028 | 3,076,717.70 |
| UPL | 2.37 | 2.37 | 2.37 | 0.00 | 2.27 | 1 | 50 | 113.50 | |||
| VERITASKAP | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 13 | 2,821,500 | 620,841.00 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 19.61 | 15 | 86,825 | 1,702,505.25 | |||
| WAPCO | 25.55 | 25.55 | 25.70 | 25.70 | 25.70 | 0.15 | 0.59 | 25.49 | 103 | 1,695,849 | 43,229,513.65 |
| WAPIC | 0.46 | 0.46 | 0.50 | 0.43 | 0.43 | -0.03 | -6.52 | 0.45 | 39 | 2,264,293 | 1,020,209.48 |
| WEMABANK | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.02 | -0.49 | 4.06 | 57 | 940,971 | 3,818,176.02 |
| ZENITHBANK | 27.95 | 27.95 | 28.10 | 28.00 | 28.00 | 0.05 | 0.18 | 28.01 | 306 | 30,823,901 | 863,314,818.65 |
| TOTAL TRANSACTION (114) | 6,030 | 529,472,224 | 7,680,735,008.69 |
