| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.78 | 4 | 116 | 206.48 | |||
| ABCTRANS | 0.39 | 0.39 | 0.39 | 0.00 | 0.39 | 3 | 30,101 | 11,815.39 | |||
| ACADEMY | 1.92 | 1.92 | 1.92 | 0.00 | 1.84 | 12 | 176,750 | 325,860.00 | |||
| ACCESSCORP | 13.00 | 13.05 | 14.30 | 13.05 | 14.30 | 1.30 | 10.00 | 14.08 | 658 | 72,111,620 | 1,015,486,855.40 |
| AFRIPRUD | 5.80 | 5.80 | 6.30 | 5.80 | 6.30 | 0.50 | 8.62 | 6.04 | 95 | 5,219,955 | 31,512,014.15 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 47,250 | 9,450.00 | |||
| AIICO | 0.62 | 0.62 | 0.66 | 0.61 | 0.65 | 0.03 | 4.84 | 0.64 | 107 | 20,183,467 | 12,932,314.92 |
| AIRTELAFRI | 1196.00 | 1196.00 | 1289.00 | 1289.00 | 1289.00 | 93.00 | 7.78 | 1231.98 | 113 | 261,659 | 322,359,224.80 |
| ARDOVA | 17.80 | 17.80 | 17.80 | 0.00 | 17.11 | 43 | 294,767 | 5,043,835.20 | |||
| BERGER | 9.50 | 9.50 | 9.80 | 8.95 | 9.70 | 0.20 | 2.11 | 9.50 | 26 | 1,163,528 | 11,055,898.90 |
| BETAGLAS | 39.10 | 39.10 | 39.10 | 0.00 | 41.14 | 14 | 28,466 | 1,171,101.90 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 85.38 | 92 | 724,935 | 61,892,120.75 | |||
| BUAFOODS | 129.90 | 129.90 | 135.75 | 135.75 | 135.75 | 5.85 | 4.50 | 138.68 | 21 | 170,505 | 23,645,501.85 |
| CADBURY | 17.30 | 17.30 | 18.65 | 18.55 | 18.65 | 1.35 | 7.80 | 18.32 | 86 | 586,955 | 10,754,774.05 |
| CAP | 18.05 | 18.05 | 19.35 | 18.10 | 19.35 | 1.30 | 7.20 | 18.67 | 34 | 1,593,173 | 29,742,444.20 |
| CAVERTON | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -0.06 | -4.62 | 1.27 | 21 | 628,440 | 799,786.70 |
| CHAMPION | 4.03 | 4.03 | 3.92 | 3.91 | 3.92 | -0.11 | -2.73 | 3.76 | 61 | 2,617,102 | 9,838,442.58 |
| CHAMS | 0.46 | 0.46 | 0.47 | 0.45 | 0.47 | 0.01 | 2.17 | 0.46 | 48 | 3,663,356 | 1,685,938.76 |
| CHIPLC | 0.58 | 0.58 | 0.59 | 0.58 | 0.59 | 0.01 | 1.72 | 0.58 | 34 | 9,379,139 | 5,456,897.62 |
| CILEASING | 3.79 | 3.79 | 4.13 | 4.13 | 4.13 | 0.34 | 8.97 | 4.11 | 7 | 132,528 | 544,499.18 |
| CONOIL | 71.95 | 71.95 | 71.95 | 0.00 | 71.96 | 136 | 594,958 | 42,812,025.05 | |||
| CORNERST | 1.14 | 1.14 | 1.14 | 0.00 | 1.10 | 10 | 177,367 | 194,704.04 | |||
| COURTVILLE | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 8.70 | 0.50 | 9 | 397,048 | 197,901.84 |
| CUSTODIAN | 6.15 | 6.15 | 6.20 | 6.20 | 6.20 | 0.05 | 0.81 | 6.28 | 28 | 1,204,602 | 7,563,222.50 |
| CUTIX | 2.35 | 2.35 | 2.53 | 2.49 | 2.53 | 0.18 | 7.66 | 2.50 | 25 | 1,674,514 | 4,182,465.76 |
| CWG | 1.80 | 1.80 | 1.80 | 0.00 | 1.65 | 4 | 10,190 | 16,815.80 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,450 | 290.00 | |||
| DANGCEM | 283.00 | 283.00 | 286.80 | 286.80 | 286.80 | 3.80 | 1.34 | 285.66 | 124 | 1,035,492 | 295,793,519.30 |
| DANGSUGAR | 21.00 | 21.00 | 23.00 | 21.00 | 23.00 | 2.00 | 9.52 | 21.80 | 294 | 15,444,426 | 336,709,656.75 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 750,500 | 150,100.00 |
| ELLAHLAKES | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -0.40 | -10.00 | 3.60 | 9 | 162,216 | 584,264.00 |
| ETERNA | 13.45 | 13.45 | 13.25 | 12.70 | 13.25 | -0.20 | -1.49 | 13.02 | 224 | 6,023,573 | 78,409,963.50 |
| ETI | 12.60 | 12.60 | 13.85 | 13.00 | 13.85 | 1.25 | 9.92 | 13.56 | 138 | 5,011,401 | 67,950,173.35 |
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 2.90 | 2 | 750 | 2,171.50 | |||
| FBNH | 14.10 | 14.10 | 15.50 | 14.25 | 14.50 | 0.40 | 2.84 | 14.73 | 261 | 24,141,451 | 355,628,858.20 |
| FCMB | 4.59 | 4.52 | 5.04 | 4.52 | 5.00 | 0.41 | 8.93 | 4.87 | 241 | 42,169,926 | 205,259,872.75 |
| FIDELITYBK | 5.77 | 5.80 | 6.24 | 5.80 | 6.09 | 0.32 | 5.55 | 6.03 | 400 | 71,085,278 | 428,764,550.04 |
| FIDSON | 10.10 | 10.10 | 10.10 | 9.85 | 10.10 | 0.00 | 0.00 | 9.95 | 63 | 766,346 | 7,626,350.47 |
| FLOURMILL | 33.10 | 33.10 | 34.75 | 34.50 | 34.75 | 1.65 | 4.98 | 34.64 | 104 | 1,432,929 | 49,643,036.60 |
| FTNCOCOA | 0.93 | 0.95 | 1.02 | 0.93 | 1.02 | 0.09 | 9.68 | 1.01 | 58 | 5,154,759 | 5,197,753.89 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 282.76 | 36 | 22,962 | 6,492,759.30 | |||
| GLAXOSMITH | 7.15 | 7.15 | 7.25 | 7.15 | 7.15 | 0.00 | 0.00 | 7.24 | 109 | 4,801,352 | 34,765,894.05 |
| GOLDBREW | 0.89 | 0.89 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.97 | 8 | 500,000 | 485,000.00 |
| GTCO | 28.00 | 28.25 | 30.80 | 28.25 | 30.80 | 2.80 | 10.00 | 30.01 | 613 | 208,061,041 | 6,243,352,025.40 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 3 | 57,950 | 11,997.00 | |||
| GUINNESS | 70.70 | 70.70 | 70.70 | 0.00 | 73.65 | 86 | 798,535 | 58,812,973.20 | |||
| HONYFLOUR | 3.50 | 3.50 | 3.35 | 3.25 | 3.35 | -0.15 | -4.29 | 3.33 | 76 | 2,808,420 | 9,362,543.10 |
| IKEJAHOTEL | 2.63 | 2.63 | 2.75 | 2.70 | 2.74 | 0.11 | 4.18 | 2.73 | 37 | 943,312 | 2,572,113.44 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 8.91 | 6 | 54,919 | 489,362.90 | |||
| INTBREW | 5.00 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00 | 5.03 | 97 | 6,578,664 | 33,067,155.00 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 7 | 576,966 | 694,057.20 |
| JAIZBANK | 1.33 | 1.33 | 1.46 | 1.29 | 1.46 | 0.13 | 9.77 | 1.38 | 107 | 7,208,182 | 9,952,138.91 |
| JAPAULGOLD | 0.48 | 0.48 | 0.52 | 0.46 | 0.52 | 0.04 | 8.33 | 0.52 | 216 | 72,595,535 | 37,401,170.03 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 29.23 | 47 | 365,023 | 10,671,033.50 | |||
| JOHNHOLT | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -0.14 | -10.00 | 1.28 | 8 | 118,610 | 151,661.20 |
| LASACO | 1.80 | 1.80 | 1.98 | 1.90 | 1.98 | 0.18 | 10.00 | 1.97 | 43 | 2,264,705 | 4,462,775.40 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.61 | 1 | 420 | 1,096.20 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.51 | 5 | 151,420 | 77,640.90 | |||
| LIVESTOCK | 1.40 | 1.40 | 1.45 | 1.38 | 1.44 | 0.04 | 2.86 | 1.41 | 68 | 7,054,332 | 9,966,831.07 |
| MANSARD | 4.00 | 4.00 | 4.31 | 4.00 | 4.30 | 0.30 | 7.50 | 4.24 | 164 | 7,458,698 | 31,654,477.89 |
| MAYBAKER | 4.60 | 4.60 | 4.68 | 4.60 | 4.68 | 0.08 | 1.74 | 4.64 | 26 | 642,571 | 2,981,347.53 |
| MBENEFIT | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 0.38 | 23 | 728,949 | 274,856.37 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.64 | 14 | 327,390 | 863,698.56 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 4 | 1,750 | 4,165.00 | |||
| MRS | 59.60 | 59.60 | 64.85 | 62.50 | 62.50 | 2.90 | 4.87 | 61.87 | 90 | 1,303,511 | 80,647,993.95 |
| MTNN | 250.00 | 250.00 | 260.00 | 257.00 | 259.00 | 9.00 | 3.60 | 258.02 | 417 | 4,977,283 | 1,284,222,571.10 |
| MULTIVERSE | 3.70 | 3.70 | 3.70 | 0.00 | 3.84 | 5 | 7,998 | 30,748.44 | |||
| NAHCO | 13.55 | 13.55 | 14.05 | 13.55 | 13.55 | 0.00 | 0.00 | 13.63 | 122 | 3,934,357 | 53,635,179.50 |
| NASCON | 15.50 | 15.50 | 17.05 | 16.00 | 17.05 | 1.55 | 10.00 | 16.40 | 55 | 2,404,937 | 39,448,193.75 |
| NB | 41.00 | 41.00 | 42.75 | 41.45 | 42.75 | 1.75 | 4.27 | 42.27 | 181 | 5,428,649 | 229,448,047.90 |
| NCR | 3.03 | 3.03 | 3.03 | 0.00 | 3.26 | 2 | 11,341 | 36,960.93 | |||
| NEIMETH | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00 | 1.63 | 13 | 314,677 | 511,516.37 |
| NEM | 6.05 | 6.05 | 6.50 | 5.45 | 6.40 | 0.35 | 5.79 | 6.04 | 65 | 4,049,712 | 24,467,935.66 |
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1219.63 | 105 | 301,260 | 367,425,649.10 | |||
| NGXGROUP | 29.00 | 29.00 | 29.45 | 28.05 | 28.20 | -0.80 | -2.76 | 28.45 | 63 | 3,739,305 | 106,365,298.05 |
| NNFM | 13.85 | 13.85 | 13.85 | 0.00 | 13.80 | 5 | 10,520 | 145,182.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.85 | 1.80 | 1.85 | 0.05 | 2.78 | 1.82 | 21 | 1,076,827 | 1,963,986.42 |
| NSLTECH | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 6 | 734,524 | 286,464.36 |
| OANDO | 5.62 | 5.62 | 5.70 | 5.62 | 5.70 | 0.08 | 1.42 | 5.69 | 163 | 9,667,455 | 55,007,112.25 |
| OKOMUOIL | 199.00 | 199.00 | 215.00 | 215.00 | 215.00 | 16.00 | 8.04 | 214.82 | 110 | 964,064 | 207,102,064.90 |
| OMATEK | 0.22 | 0.22 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00 | 0.23 | 40 | 6,295,900 | 1,472,203.10 |
| PHARMDEKO | 2.28 | 2.28 | 2.28 | 0.00 | 2.24 | 16 | 103,764 | 232,189.34 | |||
| PRESCO | 166.90 | 166.90 | 178.30 | 167.30 | 178.30 | 11.40 | 6.83 | 174.19 | 81 | 1,406,056 | 244,918,355.50 |
| PRESTIGE | 0.44 | 0.44 | 0.48 | 0.46 | 0.48 | 0.04 | 9.09 | 0.47 | 13 | 1,326,286 | 616,967.03 |
| PZ | 18.80 | 18.80 | 18.80 | 0.00 | 18.64 | 83 | 598,395 | 11,151,842.50 | |||
| REDSTAREX | 3.35 | 3.35 | 3.39 | 3.39 | 3.39 | 0.04 | 1.19 | 3.39 | 3 | 101,089 | 342,798.60 |
| REGALINS | 0.35 | 0.35 | 0.38 | 0.34 | 0.38 | 0.03 | 8.57 | 0.37 | 85 | 20,081,486 | 7,421,768.54 |
| ROYALEX | 0.58 | 0.58 | 0.58 | 0.55 | 0.56 | -0.02 | -3.45 | 0.57 | 41 | 9,903,626 | 5,610,621.23 |
| RTBRISCOE | 0.34 | 0.34 | 0.34 | 0.00 | 0.35 | 18 | 140,322 | 48,731.89 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1313.83 | 44 | 120,428 | 158,221,739.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 1 | 200 | 16,940.00 | |||
| SOVRENINS | 0.40 | 0.40 | 0.43 | 0.43 | 0.43 | 0.03 | 7.50 | 0.43 | 21 | 1,709,965 | 733,591.84 |
| STANBIC | 45.00 | 45.00 | 49.20 | 48.00 | 49.20 | 4.20 | 9.33 | 48.18 | 81 | 1,642,290 | 79,132,066.15 |
| STERLINGNG | 2.28 | 2.28 | 2.50 | 2.39 | 2.50 | 0.22 | 9.65 | 2.49 | 162 | 34,504,787 | 85,877,113.86 |
| SUNUASSUR | 0.43 | 0.43 | 0.46 | 0.46 | 0.46 | 0.03 | 6.98 | 0.46 | 7 | 823,410 | 377,923.71 |
| TANTALIZER | 0.22 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 0.23 | 15 | 652,296 | 147,913.08 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.20 | 1 | 17,300 | 20,760.00 | |||
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 293.72 | 124 | 618,419 | 181,642,995.80 | |||
| TRANSCOHOT | 10.63 | 10.63 | 11.00 | 11.00 | 11.00 | 0.37 | 3.48 | 10.39 | 40 | 347,985 | 3,615,600.40 |
| TRANSCORP | 3.15 | 3.17 | 3.28 | 3.00 | 3.22 | 0.07 | 2.22 | 3.22 | 233 | 30,771,951 | 99,171,822.73 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.52 | 7 | 31,716 | 111,528.16 | |||
| UACN | 9.15 | 9.10 | 9.35 | 9.00 | 9.10 | -0.05 | -0.55 | 9.10 | 81 | 3,844,552 | 34,980,717.15 |
| UBA | 9.95 | 10.15 | 10.90 | 10.15 | 10.90 | 0.95 | 9.55 | 10.85 | 608 | 214,944,107 | 2,333,078,888.35 |
| UBN | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 34 | 50,447,314 | 355,700,426.65 |
| UCAP | 13.85 | 13.85 | 14.20 | 13.70 | 14.20 | 0.35 | 2.53 | 13.99 | 163 | 6,923,053 | 96,869,714.90 |
| UNILEVER | 15.00 | 15.00 | 15.10 | 15.10 | 15.10 | 0.10 | 0.67 | 15.11 | 94 | 2,151,337 | 32,516,888.45 |
| UNITYBNK | 0.72 | 0.72 | 0.79 | 0.72 | 0.79 | 0.07 | 9.72 | 0.78 | 102 | 10,776,104 | 8,414,384.11 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 500,550 | 100,110.00 |
| UPDC | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.05 | -4.17 | 1.14 | 26 | 475,080 | 539,367.15 |
| UPDCREIT | 3.35 | 3.35 | 3.50 | 3.50 | 3.50 | 0.15 | 4.48 | 3.44 | 15 | 283,461 | 974,623.25 |
| UPL | 2.20 | 2.16 | 2.42 | 2.15 | 2.15 | -0.05 | -2.27 | 2.31 | 25 | 4,977,333 | 11,484,096.35 |
| VERITASKAP | 0.23 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35 | 0.21 | 21 | 8,878,225 | 1,898,989.02 |
| VITAFOAM | 20.90 | 20.90 | 21.00 | 19.45 | 21.00 | 0.10 | 0.48 | 20.61 | 70 | 2,244,712 | 46,259,617.30 |
| WAPCO | 25.80 | 26.00 | 28.10 | 26.00 | 28.10 | 2.30 | 8.91 | 27.14 | 240 | 14,436,141 | 391,751,208.60 |
| WAPIC | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 49 | 2,223,427 | 1,130,417.02 |
| WEMABANK | 4.10 | 4.10 | 4.51 | 4.05 | 4.48 | 0.38 | 9.27 | 4.41 | 103 | 5,477,267 | 24,181,450.51 |
| ZENITHBANK | 28.00 | 28.10 | 30.80 | 28.10 | 30.80 | 2.80 | 10.00 | 30.61 | 743 | 85,699,690 | 2,623,370,905.90 |
| TOTAL TRANSACTION (117) | 10,337 | 1,184,781,138 | 19,224,407,633.47 |
