| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.50 | 0.50 | -- | -- | -- | 0.00 | 0.51 | 22 | 387,464 | 197,242.85 | |
| ACADEMY | 2.50 | 2.50 | -- | -- | -- | 0.00 | 2.32 | 11 | 104,984 | 243,608.84 | |
| ACCESSCORP | 18.90 | 18.90 | 18.60 | 18.00 | 18.20 | -0.70 | -3.70 | 18.18 | 398 | 34,396,066 | 625,174,204.45 |
| AFRIPRUD | 7.35 | 7.35 | 7.35 | 7.15 | 7.15 | -0.20 | -2.72 | 7.18 | 41 | 2,714,684 | 19,503,387.50 |
| AIICO | 0.77 | 0.77 | 0.77 | 0.70 | 0.70 | -0.07 | -9.09 | 0.74 | 88 | 11,979,034 | 8,817,346.47 |
| AIRTELAFRI | 1319.90 | 1319.90 | -- | -- | -- | 0.00 | 1188.01 | 36 | 2,237 | 2,657,580.00 | |
| BERGER | 10.00 | 10.00 | -- | -- | -- | 0.00 | 10.42 | 17 | 153,475 | 1,599,331.20 | |
| BETAGLAS | 38.85 | 38.85 | -- | -- | -- | 0.00 | 41.21 | 14 | 104,546 | 4,308,078.00 | |
| BUACEMENT | 91.00 | 91.00 | 97.00 | 91.00 | 97.00 | 6.00 | 6.59 | 91.87 | 98 | 1,091,186 | 100,243,190.50 |
| BUAFOODS | 135.75 | 135.75 | -- | -- | -- | 0.00 | 128.68 | 29 | 135,791 | 17,474,206.10 | |
| CADBURY | 18.60 | 18.60 | -- | -- | -- | 0.00 | 17.06 | 59 | 795,248 | 13,570,212.05 | |
| CAP | 19.25 | 19.25 | -- | -- | -- | 0.00 | 19.59 | 18 | 292,515 | 5,730,624.60 | |
| CAPHOTEL | 2.50 | 2.50 | -- | -- | -- | 0.00 | 2.75 | 1 | 275 | 756.25 | |
| CAVERTON | 1.60 | 1.60 | 1.76 | 1.68 | 1.68 | 0.08 | 5.00 | 1.73 | 42 | 4,177,663 | 7,246,545.47 |
| CHAMPION | 4.35 | 4.35 | 4.35 | 3.92 | 3.92 | -0.43 | -9.89 | 3.96 | 58 | 5,225,154 | 20,676,818.91 |
| CHAMS | 1.27 | 1.27 | 1.39 | 1.18 | 1.28 | 0.01 | 0.79 | 1.28 | 412 | 91,710,532 | 117,148,938.82 |
| CHELLARAM | 1.60 | 1.60 | 1.76 | 1.61 | 1.76 | 0.16 | 10.00 | 1.69 | 3 | 400,000 | 674,000.00 |
| CHIPLC | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -0.13 | -10.00 | 1.17 | 35 | 6,254,366 | 7,329,614.07 |
| CONOIL | 112.50 | 112.50 | -- | -- | -- | 0.00 | 111.38 | 66 | 156,499 | 17,430,714.70 | |
| CORNERST | 1.06 | 1.06 | 1.10 | 1.01 | 1.09 | 0.03 | 2.83 | 1.05 | 14 | 2,321,883 | 2,444,558.21 |
| COURTVILLE | 0.73 | 0.73 | 0.80 | 0.66 | 0.80 | 0.07 | 9.59 | 0.79 | 24 | 1,809,982 | 1,423,489.56 |
| CUSTODIAN | 7.50 | 7.50 | -- | -- | -- | 0.00 | 7.24 | 36 | 434,837 | 3,148,454.85 | |
| CUTIX | 2.65 | 2.65 | 2.90 | 2.60 | 2.70 | 0.05 | 1.89 | 2.71 | 55 | 1,790,951 | 4,848,223.70 |
| CWG | 2.33 | 2.33 | 2.56 | 2.56 | 2.56 | 0.23 | 9.87 | 2.48 | 19 | 678,837 | 1,684,686.17 |
| DAARCOMM | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 13 | 784,990 | 188,397.60 |
| DANGCEM | 330.10 | 330.10 | 360.70 | 360.70 | 360.70 | 30.60 | 9.27 | 340.25 | 212 | 1,518,449 | 516,658,370.00 |
| DANGSUGAR | 27.35 | 27.35 | 27.50 | 27.50 | 27.50 | 0.15 | 0.55 | 27.49 | 187 | 8,787,588 | 241,548,042.20 |
| DEAPCAP | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 7 | 485,000 | 144,150.00 |
| ELLAHLAKES | 3.56 | 3.56 | -- | -- | -- | 0.00 | 3.28 | 10 | 216,693 | 710,316.61 | |
| ETERNA | 31.20 | 31.20 | 34.30 | 34.30 | 34.30 | 3.10 | 9.94 | 34.03 | 65 | 895,025 | 30,460,143.90 |
| ETI | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -0.40 | -2.37 | 16.50 | 52 | 6,569,604 | 108,409,488.20 |
| ETRANZACT | 9.50 | 9.50 | -- | -- | -- | 0.00 | 10.29 | 25 | 281,809 | 2,899,251.98 | |
| FBNH | 22.30 | 22.30 | 23.50 | 20.30 | 21.50 | -0.80 | -3.59 | 21.69 | 455 | 22,786,036 | 494,339,580.60 |
| FCMB | 7.00 | 7.00 | 7.70 | 6.98 | 7.00 | 0.00 | 0.00 | 7.01 | 332 | 76,808,655 | 538,808,648.11 |
| FIDELITYBK | 8.89 | 8.89 | 9.05 | 8.30 | 8.30 | -0.59 | -6.64 | 8.53 | 285 | 34,294,736 | 292,530,011.37 |
| FIDSON | 16.49 | 16.49 | 17.00 | 17.00 | 17.00 | 0.51 | 3.09 | 15.92 | 54 | 426,432 | 6,789,128.01 |
| FLOURMILL | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00 | 33.82 | 102 | 1,855,650 | 62,765,334.70 |
| FTNCOCOA | 3.50 | 3.50 | 3.85 | 3.15 | 3.85 | 0.35 | 10.00 | 3.67 | 111 | 9,517,339 | 34,899,444.87 |
| GEREGU | 300.00 | 300.00 | -- | -- | -- | 0.00 | 277.10 | 22 | 510,294 | 141,400,539.60 | |
| GLAXOSMITH | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -0.20 | -2.37 | 8.28 | 30 | 481,979 | 3,991,253.20 |
| GOLDBREW | 2.43 | 2.43 | -- | -- | -- | 0.00 | 2.47 | 1 | 1,000 | 2,470.00 | |
| GTCO | 36.00 | 36.00 | 36.00 | 35.60 | 35.70 | -0.30 | -0.83 | 35.88 | 358 | 28,503,823 | 1,022,596,906.75 |
| GUINEAINS | 0.24 | 0.24 | 0.26 | 0.25 | 0.25 | 0.01 | 4.17 | 0.26 | 12 | 2,772,085 | 716,742.10 |
| GUINNESS | 80.00 | 80.00 | -- | -- | -- | 0.00 | 74.11 | 38 | 203,742 | 15,099,036.95 | |
| HONYFLOUR | 3.50 | 3.50 | 3.60 | 3.55 | 3.55 | 0.05 | 1.43 | 3.58 | 48 | 1,280,228 | 4,580,472.75 |
| IKEJAHOTEL | 3.46 | 3.46 | 3.44 | 3.15 | 3.15 | -0.31 | -8.96 | 3.29 | 18 | 610,217 | 2,006,001.82 |
| IMG | 8.80 | 8.80 | -- | -- | -- | 0.00 | 8.06 | 5 | 5,474 | 44,099.70 | |
| INTBREW | 5.10 | 5.10 | 5.00 | 4.85 | 4.90 | -0.20 | -3.92 | 4.95 | 76 | 1,676,691 | 8,302,644.90 |
| JAIZBANK | 1.98 | 1.98 | 2.17 | 1.98 | 2.07 | 0.09 | 4.55 | 2.15 | 207 | 50,050,174 | 107,605,214.31 |
| JAPAULGOLD | 1.22 | 1.22 | 1.34 | 1.25 | 1.34 | 0.12 | 9.84 | 1.34 | 79 | 33,027,379 | 44,197,158.81 |
| JBERGER | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.04 | 46 | 2,222,518 | 66,753,800.00 |
| LASACO | 2.14 | 2.14 | 2.25 | 2.07 | 2.25 | 0.11 | 5.14 | 2.14 | 28 | 1,088,309 | 2,328,108.17 |
| LEARNAFRCA | 4.00 | 4.00 | 4.23 | 4.23 | 4.23 | 0.23 | 5.75 | 4.23 | 15 | 316,610 | 1,339,156.30 |
| LINKASSURE | 0.82 | 0.82 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 0.83 | 16 | 916,766 | 760,740.43 |
| LIVESTOCK | 2.14 | 2.14 | 2.13 | 1.97 | 1.97 | -0.17 | -7.94 | 2.02 | 46 | 3,576,081 | 7,211,397.00 |
| LIVINGTRUST | 2.74 | 2.74 | -- | -- | -- | 0.00 | 2.96 | 2 | 1,085 | 3,209.95 | |
| MANSARD | 4.20 | 4.20 | 4.22 | 3.85 | 3.99 | -0.21 | -5.00 | 3.96 | 52 | 2,808,068 | 11,110,333.03 |
| MAYBAKER | 5.49 | 5.49 | 6.03 | 6.03 | 6.03 | 0.54 | 9.84 | 5.70 | 33 | 709,690 | 4,042,442.20 |
| MBENEFIT | 0.59 | 0.59 | 0.63 | 0.56 | 0.59 | 0.00 | 0.00 | 0.61 | 27 | 5,831,885 | 3,541,863.21 |
| MCNICHOLS | 0.75 | 0.75 | 0.82 | 0.68 | 0.68 | -0.07 | -9.33 | 0.71 | 17 | 4,088,963 | 2,885,041.88 |
| MEYER | 2.70 | 2.70 | 2.95 | 2.95 | 2.95 | 0.25 | 9.26 | 2.92 | 4 | 252,000 | 734,650.00 |
| MRS | 109.45 | 109.45 | -- | -- | -- | 0.00 | 111.40 | 65 | 131,732 | 14,674,493.45 | |
| MTNN | 280.00 | 280.00 | 285.00 | 285.00 | 285.00 | 5.00 | 1.79 | 278.74 | 290 | 1,004,226 | 279,915,512.60 |
| MULTIVERSE | 3.50 | 3.50 | 3.71 | 3.71 | 3.71 | 0.21 | 6.00 | 3.70 | 7 | 202,230 | 747,872.84 |
| NAHCO | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.00 | 0.00 | 18.44 | 87 | 1,706,349 | 31,457,251.30 |
| NASCON | 25.15 | 25.15 | 25.75 | 25.75 | 25.75 | 0.60 | 2.39 | 25.71 | 45 | 820,332 | 21,091,471.30 |
| NB | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | -0.10 | -0.23 | 41.83 | 143 | 997,333 | 41,722,936.50 |
| NCR | 3.60 | 3.60 | -- | -- | -- | 0.00 | 3.96 | 1 | 40,000 | 158,400.00 | |
| NEIMETH | 2.20 | 2.20 | 2.42 | 2.38 | 2.38 | 0.18 | 8.18 | 2.37 | 45 | 1,457,341 | 3,454,262.94 |
| NEM | 6.10 | 6.10 | -- | -- | -- | 0.00 | 5.55 | 4 | 40,092 | 222,584.90 | |
| NESTLE | 1200.00 | 1200.00 | 1191.00 | 1191.00 | 1191.00 | -9.00 | -0.75 | 1188.21 | 84 | 661,198 | 785,643,771.90 |
| NGXGROUP | 27.65 | 27.65 | 27.50 | 27.45 | 27.45 | -0.20 | -0.72 | 27.49 | 17 | 428,730 | 11,786,903.50 |
| NNFM | 13.20 | 13.20 | -- | -- | -- | 0.00 | 12.22 | 12 | 36,060 | 440,494.00 | |
| NOTORE | 62.50 | 62.50 | -- | -- | -- | 0.00 | 62.50 | 1 | 5 | 312.50 | |
| NPFMCRFBK | 1.94 | 1.94 | 2.04 | 1.90 | 1.90 | -0.04 | -2.06 | 1.94 | 27 | 4,358,372 | 8,465,478.68 |
| NSLTECH | 0.34 | 0.34 | 0.36 | 0.34 | 0.35 | 0.01 | 2.94 | 0.35 | 24 | 2,763,220 | 972,794.23 |
| OANDO | 5.60 | 5.60 | 5.60 | 5.59 | 5.59 | -0.01 | -0.18 | 5.60 | 83 | 4,216,413 | 23,616,891.80 |
| OKOMUOIL | 245.00 | 245.00 | 250.30 | 250.30 | 250.30 | 5.30 | 2.16 | 246.99 | 62 | 557,868 | 137,790,296.20 |
| OMATEK | 0.60 | 0.60 | 0.66 | 0.60 | 0.66 | 0.06 | 10.00 | 0.65 | 41 | 7,770,523 | 5,041,051.44 |
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.63 | 8 | 359,000 | 227,055.48 |
| PZ | 22.00 | 22.00 | 19.95 | 19.95 | 19.95 | -2.05 | -9.32 | 19.97 | 55 | 365,500 | 7,297,314.10 |
| REDSTAREX | 4.01 | 4.01 | 4.35 | 4.00 | 4.35 | 0.34 | 8.48 | 4.05 | 43 | 2,159,788 | 8,755,328.98 |
| REGALINS | 0.48 | 0.48 | 0.47 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 14 | 2,610,400 | 1,159,618.00 |
| RTBRISCOE | 0.72 | 0.72 | 0.79 | 0.72 | 0.79 | 0.07 | 9.72 | 0.77 | 42 | 2,871,575 | 2,205,864.05 |
| SEPLAT | 1399.80 | 1399.80 | -- | -- | -- | 0.00 | 1439.49 | 18 | 15,598 | 22,453,190.20 | |
| SFSREIT | 77.00 | 77.00 | -- | -- | -- | 0.00 | 84.70 | 2 | 40,031 | 3,390,436.60 | |
| SKYAVN | 12.25 | 12.25 | -- | -- | -- | 0.00 | 13.45 | 1 | 2,045 | 27,505.25 | |
| SOVRENINS | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 13 | 1,286,000 | 706,860.00 |
| STANBIC | 68.00 | 68.00 | 70.00 | 68.00 | 70.00 | 2.00 | 2.94 | 65.93 | 104 | 1,481,130 | 97,656,485.05 |
| STERLINGNG | 4.50 | 4.50 | 4.50 | 4.05 | 4.25 | -0.25 | -5.56 | 4.25 | 285 | 44,500,515 | 189,315,989.50 |
| SUNUASSUR | 0.57 | 0.57 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75 | 0.59 | 6 | 604,000 | 356,118.70 |
| TANTALIZER | 0.29 | 0.29 | -- | -- | -- | 0.00 | 0.28 | 16 | 147,800 | 41,835.00 | |
| THOMASWY | 1.57 | 1.57 | -- | -- | -- | 0.00 | 1.43 | 1 | 300 | 429.00 | |
| TOTAL | 370.00 | 370.00 | -- | -- | -- | 0.00 | 390.27 | 103 | 1,147,129 | 447,691,224.40 | |
| TOURIST | 2.84 | 2.84 | -- | -- | -- | 0.00 | 3.12 | 1 | 10 | 31.20 | |
| TRANSCOHOT | 35.91 | 35.91 | 39.50 | 39.50 | 39.50 | 3.59 | 10.00 | 38.60 | 38 | 202,127 | 7,802,049.60 |
| TRANSCORP | 4.50 | 4.50 | 4.95 | 4.15 | 4.70 | 0.20 | 4.44 | 4.79 | 413 | 51,062,044 | 244,672,120.23 |
| UACN | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -0.40 | -3.48 | 11.12 | 80 | 969,079 | 10,774,871.65 |
| UBA | 14.90 | 14.90 | 15.00 | 14.10 | 14.30 | -0.60 | -4.03 | 14.43 | 482 | 54,458,768 | 786,006,488.90 |
| UBN | 8.25 | 8.25 | -- | -- | -- | 0.00 | 8.17 | 30 | 196,283 | 1,602,732.65 | |
| UCAP | 15.95 | 15.95 | 16.00 | 15.70 | 15.70 | -0.25 | -1.57 | 15.95 | 100 | 3,012,196 | 48,040,814.15 |
| UHOMREIT | 36.60 | 36.60 | -- | -- | -- | 0.00 | 36.55 | 1 | 50 | 1,827.50 | |
| UNILEVER | 17.30 | 17.30 | -- | -- | -- | 0.00 | 16.53 | 59 | 1,177,059 | 19,453,260.95 | |
| UNIONDICON | 8.10 | 8.10 | -- | -- | -- | 0.00 | 7.93 | 13 | 97,695 | 774,417.50 | |
| UNITYBNK | 1.72 | 1.72 | 1.89 | 1.70 | 1.89 | 0.17 | 9.88 | 1.83 | 173 | 34,462,549 | 63,123,149.40 |
| UNIVINSURE | 0.29 | 0.29 | 0.31 | 0.28 | 0.31 | 0.02 | 6.90 | 0.31 | 127 | 73,378,445 | 22,447,749.71 |
| UPDC | 1.29 | 1.29 | 1.29 | 1.21 | 1.22 | -0.07 | -5.43 | 1.27 | 34 | 2,743,960 | 3,472,866.42 |
| UPDCREIT | 3.80 | 3.80 | 3.45 | 3.45 | 3.45 | -0.35 | -9.21 | 3.47 | 29 | 2,062,608 | 7,151,798.85 |
| UPL | 2.60 | 2.60 | -- | -- | -- | 0.00 | 2.65 | 13 | 120,936 | 320,609.55 | |
| VERITASKAP | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 41 | 13,944,567 | 5,577,766.80 |
| VITAFOAM | 21.20 | 21.20 | 21.15 | 21.00 | 21.15 | -0.05 | -0.24 | 20.69 | 29 | 548,907 | 11,355,663.70 |
| WAPCO | 30.10 | 30.10 | 30.10 | 29.70 | 29.90 | -0.20 | -0.66 | 29.92 | 224 | 12,175,360 | 364,293,354.65 |
| WAPIC | 0.64 | 0.64 | 0.62 | 0.58 | 0.62 | -0.02 | -3.13 | 0.60 | 60 | 2,848,432 | 1,703,801.60 |
| WEMABANK | 5.50 | 5.50 | 5.49 | 5.31 | 5.31 | -0.19 | -3.45 | 5.41 | 61 | 1,292,745 | 6,999,144.89 |
| ZENITHBANK | 34.80 | 34.80 | 34.60 | 34.00 | 34.30 | -0.50 | -1.44 | 34.50 | 328 | 11,256,889 | 388,404,879.00 |
| TOTAL TRANSACTION (115) | 8,771 | 824,074,820 | 8,908,446,837.77 |
