| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.78 | 0.78 | 0.85 | 0.84 | 0.84 | 0.06 | 7.69 | 0.85 | 31 | 796,673 | 673,495.69 |
| ACADEMY | 1.77 | 1.77 | 1.77 | 0.00 | 1.82 | 11 | 51,316 | 93,139.80 | |||
| ACCESSCORP | 17.35 | 17.35 | 17.35 | 17.20 | 17.30 | -0.05 | -0.29 | 17.30 | 255 | 10,723,902 | 185,513,794.85 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 6.50 | 6.50 | -0.10 | -1.52 | 6.58 | 57 | 1,385,092 | 9,117,698.05 |
| AIICO | 0.77 | 0.77 | 0.79 | 0.73 | 0.73 | -0.04 | -5.19 | 0.76 | 52 | 4,437,056 | 3,368,248.68 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1790.00 | 1790.00 | 1,790.00 | 0.00 | 0.00 | 1,789.91 | 46 | 1,764,869 | 3,158,965,133.70 |
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 3,000 | 19,500.00 | |||
| BERGER | 13.40 | 13.40 | 13.40 | 0.00 | 13.06 | 27 | 463,045 | 6,048,357.40 | |||
| BETAGLAS | 59.95 | 59.95 | 59.95 | 0.00 | 54.08 | 8 | 12,512 | 676,588.00 | |||
| BUACEMENT | 107.00 | 107.00 | 107.00 | 0.00 | 100.03 | 145 | 839,722 | 83,995,254.30 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 189.12 | 22 | 2,110 | 399,037.80 | |||
| CADBURY | 14.40 | 14.40 | 14.40 | 0.00 | 14.20 | 28 | 68,553 | 973,553.95 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.45 | 7 | 4,570 | 93,471.25 | |||
| CAVERTON | 1.37 | 1.37 | 1.47 | 1.37 | 1.47 | 0.10 | 7.30 | 1.43 | 32 | 1,159,254 | 1,654,671.96 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.37 | 20 | 156,504 | 527,071.11 | |||
| CHAMS | 2.11 | 2.11 | 2.10 | 2.00 | 2.00 | -0.11 | -5.21 | 2.04 | 153 | 9,041,470 | 18,409,024.49 |
| CHIPLC | 1.01 | 1.01 | 1.02 | 1.00 | 1.00 | -0.01 | -0.99 | 1.01 | 33 | 1,690,180 | 1,703,258.78 |
| CILEASING | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.05 | -1.50 | 3.17 | 36 | 1,370,002 | 4,346,515.83 |
| CONOIL | 80.20 | 80.20 | 80.20 | 0.00 | 74.94 | 25 | 141,813 | 10,627,674.05 | |||
| CORNERST | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 | -1.90 | 1.54 | 9 | 442,925 | 681,934.85 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 38 | 1,326,679 | 9,294,143.05 |
| CUTIX | 2.20 | 2.20 | 2.29 | 2.20 | 2.29 | 0.09 | 4.09 | 2.22 | 36 | 1,494,294 | 3,313,869.91 |
| CWG | 8.29 | 8.29 | 8.29 | 0.00 | 7.50 | 10 | 12,681 | 95,101.35 | |||
| DAARCOMM | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 21 | 759,913 | 169,004.12 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 326.11 | 32 | 92,248 | 30,082,938.00 | |||
| DANGSUGAR | 62.20 | 62.20 | 62.00 | 61.50 | 62.00 | -0.20 | -0.32 | 61.58 | 157 | 1,707,431 | 105,151,523.65 |
| DEAPCAP | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 8 | 232,800 | 67,512.00 |
| ELLAHLAKES | 3.59 | 3.59 | 3.59 | 0.00 | 3.49 | 4 | 1,023 | 3,575.00 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.55 | 1 | 10 | 175.50 | |||
| ETERNA | 13.25 | 13.25 | 13.25 | 0.00 | 12.81 | 88 | 1,293,166 | 16,563,622.90 | |||
| ETI | 15.50 | 15.50 | 15.50 | 0.00 | 15.66 | 37 | 234,068 | 3,665,669.20 | |||
| ETRANZACT | 8.10 | 8.10 | 7.90 | 7.30 | 7.90 | -0.20 | -2.47 | 7.65 | 53 | 2,916,847 | 22,320,463.25 |
| FBNH | 19.35 | 19.35 | 20.00 | 19.15 | 20.00 | 0.65 | 3.36 | 19.93 | 242 | 42,644,972 | 849,768,579.15 |
| FCMB | 6.50 | 6.50 | 6.40 | 6.20 | 6.40 | -0.10 | -1.54 | 6.36 | 51 | 861,874 | 5,479,318.60 |
| FIDELITYBK | 9.10 | 9.10 | 9.50 | 9.00 | 9.50 | 0.40 | 4.40 | 9.19 | 250 | 34,700,432 | 319,058,393.55 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.69 | 15 | 223,875 | 3,287,867.25 | |||
| FLOURMILL | 32.50 | 32.50 | 32.50 | 0.00 | 31.64 | 51 | 246,988 | 7,815,118.20 | |||
| FTNCOCOA | 1.83 | 1.83 | 1.83 | 0.00 | 1.80 | 7 | 24,480 | 44,099.00 | |||
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 392.99 | 13 | 290,754 | 114,264,021.40 | |||
| GLAXOSMITH | 15.70 | 15.70 | 16.05 | 16.00 | 16.05 | 0.35 | 2.23 | 16.10 | 54 | 790,712 | 12,729,822.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 3 | 5,285 | 15,039.40 | |||
| GTCO | 35.70 | 35.70 | 35.90 | 35.40 | 35.90 | 0.20 | 0.56 | 35.64 | 307 | 14,669,206 | 522,876,756.95 |
| GUINEAINS | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 10 | 432,099 | 99,583.77 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 60.20 | 26 | 119,039 | 7,166,021.55 | |||
| HONYFLOUR | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.01 | -0.32 | 3.11 | 23 | 215,684 | 670,837.62 |
| IKEJAHOTEL | 4.30 | 4.30 | 4.40 | 3.95 | 4.40 | 0.10 | 2.33 | 4.22 | 29 | 1,338,462 | 5,643,128.66 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.98 | 3 | 1,600 | 14,365.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.33 | 14 | 111,059 | 480,381.70 | |||
| JAIZBANK | 1.64 | 1.64 | 1.63 | 1.58 | 1.60 | -0.04 | -2.44 | 1.60 | 50 | 9,377,729 | 15,007,611.78 |
| JAPAULGOLD | 1.67 | 1.83 | 1.83 | 1.83 | 1.83 | 0.16 | 9.58 | 1.83 | 174 | 113,964,353 | 208,554,765.99 |
| JBERGER | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 0.00 | 34.79 | 46 | 465,414 | 16,189,667.60 |
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.52 | 29 | 63,088 | 95,874.85 | |||
| LASACO | 1.84 | 1.84 | 1.84 | 0.00 | 1.84 | 26 | 339,421 | 626,082.19 | |||
| LEARNAFRCA | 2.98 | 2.98 | 2.98 | 0.00 | 3.16 | 5 | 28,830 | 91,056.00 | |||
| LINKASSURE | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -0.03 | -3.61 | 0.80 | 5 | 111,490 | 89,294.90 |
| LIVESTOCK | 1.89 | 1.89 | 1.86 | 1.85 | 1.85 | -0.04 | -2.12 | 1.85 | 18 | 1,744,038 | 3,232,263.02 |
| MANSARD | 4.26 | 4.26 | 4.30 | 4.30 | 4.30 | 0.04 | 0.94 | 4.34 | 48 | 653,377 | 2,837,216.02 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.93 | 25 | 220,645 | 1,086,847.79 | |||
| MBENEFIT | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 8 | 172,184 | 83,192.32 | |||
| MEYER | 2.47 | 2.47 | 2.47 | 0.00 | 2.55 | 6 | 32,498 | 82,975.62 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.75 | 1 | 100 | 275.00 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.01 | 7 | 69,248 | 6,855,979.20 | |||
| MTNN | 234.00 | 234.00 | 237.00 | 234.00 | 234.00 | 0.00 | 0.00 | 235.45 | 202 | 567,404 | 133,597,659.50 |
| MULTIVERSE | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -0.30 | -9.38 | 2.90 | 19 | 153,785 | 446,026.43 |
| NAHCO | 24.00 | 24.00 | 24.00 | 23.80 | 24.00 | 0.00 | 0.00 | 23.89 | 90 | 1,686,041 | 40,281,738.25 |
| NASCON | 57.20 | 57.20 | 55.65 | 55.10 | 55.65 | -1.55 | -2.71 | 55.39 | 99 | 2,668,936 | 147,820,580.20 |
| NB | 37.75 | 37.75 | 38.00 | 38.00 | 38.00 | 0.25 | 0.66 | 37.86 | 103 | 2,453,738 | 92,909,171.35 |
| NEIMETH | 1.60 | 1.60 | 1.65 | 1.65 | 1.65 | 0.05 | 3.13 | 1.65 | 16 | 359,471 | 594,757.08 |
| NEM | 6.05 | 6.05 | 6.05 | 0.00 | 5.79 | 20 | 108,496 | 627,949.80 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 1050.04 | 40 | 1,002,456 | 1,052,615,008.50 |
| NGXGROUP | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -1.00 | -4.20 | 22.85 | 32 | 731,191 | 16,704,198.70 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 115.72 | 5 | 4,660 | 539,254.00 | |||
| NNFM | 18.00 | 18.00 | 18.00 | 0.00 | 19.74 | 14 | 51,901 | 1,024,670.90 | |||
| NPFMCRFBK | 2.10 | 2.10 | 2.10 | 0.00 | 2.08 | 6 | 24,647 | 51,379.20 | |||
| NSLTECH | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 24,750 | 7,365.00 | |||
| OANDO | 9.60 | 9.60 | 9.55 | 9.40 | 9.50 | -0.10 | -1.04 | 9.47 | 115 | 3,290,174 | 31,159,268.40 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 245.60 | 46 | 86,642 | 21,279,594.90 | |||
| OMATEK | 0.57 | 0.57 | 0.60 | 0.58 | 0.60 | 0.03 | 5.26 | 0.59 | 56 | 6,609,358 | 3,925,114.31 |
| PRESCO | 190.00 | 190.00 | 190.00 | 0.00 | 190.69 | 21 | 28,500 | 5,434,709.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 7 | 28,152 | 12,668.40 | |||
| PZ | 21.05 | 21.05 | 21.05 | 0.00 | 21.04 | 42 | 512,523 | 10,781,235.80 | |||
| REDSTAREX | 3.28 | 3.28 | 3.28 | 0.00 | 2.99 | 12 | 110,823 | 330,881.22 | |||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 11 | 4,282,000 | 1,379,888.25 |
| ROYALEX | 0.49 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 0.50 | 7 | 827,528 | 410,792.24 |
| RTBRISCOE | 0.51 | 0.51 | 0.55 | 0.52 | 0.55 | 0.04 | 7.84 | 0.54 | 34 | 1,377,645 | 737,942.60 |
| SCOA | 1.13 | 1.13 | 1.24 | 1.24 | 1.24 | 0.11 | 9.73 | 1.22 | 16 | 233,343 | 285,417.69 |
| SEPLAT | 1980.10 | 1980.10 | 1980.10 | 0.00 | 2168.63 | 21 | 11,161 | 24,204,027.30 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 3 | 30 | 3,040.50 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 23.00 | 7 | 11,490 | 264,215.50 | |||
| SOVRENINS | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.33 | 9 | 487,366 | 162,004.03 |
| STANBIC | 70.00 | 70.00 | 70.00 | 67.50 | 69.95 | -0.05 | -0.07 | 69.94 | 84 | 96,917,619 | 6,777,998,776.75 |
| STERLINGNG | 3.60 | 3.60 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00 | 3.57 | 50 | 1,609,636 | 5,747,919.49 |
| SUNUASSUR | 0.94 | 0.94 | 0.94 | 0.00 | 0.94 | 4 | 65,275 | 61,362.50 | |||
| TANTALIZER | 0.38 | 0.38 | 0.38 | 0.00 | 0.40 | 16 | 308,680 | 124,906.30 | |||
| THOMASWY | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -0.05 | -1.34 | 3.73 | 33 | 633,756 | 2,366,254.69 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 352.12 | 13 | 6,897 | 2,428,590.90 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.26 | 20 | 14,278 | 574,893.80 | |||
| TRANSCORP | 6.20 | 6.20 | 6.30 | 6.20 | 6.21 | 0.01 | 0.16 | 6.25 | 164 | 9,140,551 | 57,168,519.72 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.08 | 5 | 60,782 | 65,935.30 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 3 | 78,600 | 168,990.00 | |||
| UACN | 14.75 | 14.75 | 16.00 | 14.45 | 16.00 | 1.25 | 8.47 | 14.82 | 115 | 4,929,328 | 73,052,509.00 |
| UBA | 20.75 | 20.75 | 20.80 | 20.40 | 20.80 | 0.05 | 0.24 | 20.58 | 534 | 75,218,006 | 1,548,238,167.15 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.61 | 13 | 92,688 | 612,343.30 | |||
| UCAP | 16.30 | 16.30 | 16.35 | 16.20 | 16.20 | -0.10 | -0.61 | 16.27 | 86 | 1,733,202 | 28,198,932.90 |
| UNILEVER | 13.80 | 13.80 | 13.80 | 0.00 | 13.81 | 27 | 65,109 | 899,164.80 | |||
| UNITYBNK | 0.93 | 0.93 | 0.97 | 0.91 | 0.93 | 0.00 | 0.00 | 0.93 | 83 | 11,433,549 | 10,684,927.20 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.22 | 0.25 | 0.01 | 4.17 | 0.24 | 22 | 25,098,552 | 6,013,352.48 |
| UPDC | 1.11 | 1.11 | 1.22 | 1.18 | 1.22 | 0.11 | 9.91 | 1.21 | 50 | 5,619,192 | 6,805,744.06 |
| UPDCREIT | 3.60 | 3.60 | 3.70 | 3.50 | 3.70 | 0.10 | 2.78 | 3.65 | 31 | 748,448 | 2,730,248.65 |
| UPL | 2.33 | 2.33 | 2.33 | 0.00 | 2.22 | 4 | 114,740 | 254,703.00 | |||
| VERITASKAP | 0.27 | 0.27 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70 | 0.27 | 8 | 1,525,320 | 407,089.60 |
| VFDGROUP | 205.00 | 205.00 | 184.50 | 184.50 | 184.50 | -20.50 | -10.00 | 184.50 | 42 | 140,951 | 26,005,459.50 |
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.02 | 13 | 67,642 | 1,489,514.90 | |||
| WAPCO | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | -0.10 | -0.34 | 29.29 | 134 | 5,646,742 | 165,375,824.55 |
| WAPIC | 0.74 | 0.74 | 0.74 | 0.70 | 0.74 | 0.00 | 0.00 | 0.70 | 32 | 2,198,882 | 1,544,260.83 |
| WEMABANK | 4.99 | 4.99 | 4.99 | 0.00 | 4.86 | 70 | 2,605,620 | 12,670,377.84 | |||
| ZENITHBANK | 33.20 | 33.20 | 33.65 | 33.05 | 33.05 | -0.15 | -0.45 | 33.23 | 402 | 20,531,316 | 682,219,089.30 |
| TOTAL TRANSACTION (117) | 6,143 | 562,884,236 | 16,784,359,876.11 |
