| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.39 | 8 | 317,760 | 124,234.60 |
| ACADEMY | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 | -1.20 | 1.60 | 14 | 389,937 | 622,756.02 |
| ACCESSCORP | 10.00 | 10.05 | 10.25 | 10.05 | 10.15 | 0.15 | 1.50 | 10.18 | 423 | 62,424,703 | 635,673,654.10 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.57 | 51 | 512,101 | 2,852,485.85 | |||
| AIICO | 0.57 | 0.57 | 0.58 | 0.55 | 0.58 | 0.01 | 1.75 | 0.56 | 91 | 28,825,174 | 16,039,800.03 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1152.81 | 97 | 503,111 | 579,990,879.90 | |||
| ARDOVA | 26.40 | 26.40 | 24.80 | 24.80 | 24.80 | -1.60 | -6.06 | 24.01 | 60 | 747,981 | 17,957,212.05 |
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.35 | 15 | 114,699 | 958,010.90 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.12 | 4 | 5,212 | 203,910.65 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 82.73 | 24 | 14,167 | 1,172,057.60 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.32 | 35 | 377,882 | 39,799,861.15 | |||
| CADBURY | 13.65 | 13.65 | 14.00 | 13.60 | 13.95 | 0.30 | 2.20 | 13.81 | 73 | 1,727,537 | 23,849,269.40 |
| CAP | 18.70 | 18.70 | 19.05 | 19.00 | 19.05 | 0.35 | 1.87 | 19.04 | 32 | 846,462 | 16,120,567.90 |
| CAVERTON | 1.05 | 1.05 | 1.05 | 0.00 | 1.03 | 8 | 54,028 | 55,816.96 | |||
| CHAMPION | 4.20 | 4.20 | 4.19 | 3.78 | 4.10 | -0.10 | -2.38 | 3.94 | 85 | 6,616,000 | 26,076,601.01 |
| CHAMS | 0.30 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33 | 0.30 | 25 | 1,960,392 | 578,932.17 |
| CHIPLC | 0.66 | 0.60 | 0.65 | 0.60 | 0.65 | -0.01 | -1.52 | 0.61 | 20 | 5,039,136 | 3,059,115.44 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.28 | 3 | 2,500 | 8,190.15 | |||
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 51.30 | 29 | 58,342 | 2,992,917.35 | |||
| CORNERST | 0.68 | 0.68 | 0.74 | 0.73 | 0.74 | 0.06 | 8.82 | 0.74 | 16 | 2,809,970 | 2,071,616.87 |
| COURTVILLE | 0.46 | 0.46 | 0.45 | 0.43 | 0.43 | -0.03 | -6.52 | 0.43 | 5 | 794,050 | 345,191.50 |
| CUSTODIAN | 5.80 | 5.80 | 6.00 | 6.00 | 6.00 | 0.20 | 3.45 | 6.02 | 24 | 443,104 | 2,668,542.90 |
| CUTIX | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.02 | -0.86 | 2.35 | 18 | 677,860 | 1,593,811.20 |
| CWG | 1.87 | 1.87 | 1.75 | 1.69 | 1.69 | -0.18 | -9.63 | 1.69 | 32 | 2,972,835 | 5,038,151.09 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 268.74 | 76 | 114,439 | 30,754,182.00 | |||
| DANGSUGAR | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 18.87 | 85 | 951,346 | 17,950,209.75 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 12,000 | 2,400.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.79 | 6 | 96,185 | 364,090.25 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.00 | 3 | 5,000 | 80,000.00 | |||
| ETERNA | 6.50 | 6.50 | 6.50 | 0.00 | 6.62 | 19 | 179,902 | 1,190,771.15 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 12.06 | 27 | 240,123 | 2,896,782.65 | |||
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.32 | 3 | 3,581 | 15,466.73 | |||
| FBNH | 12.00 | 12.00 | 12.05 | 12.00 | 12.05 | 0.05 | 0.42 | 12.05 | 113 | 47,434,605 | 571,490,774.85 |
| FCMB | 4.07 | 4.07 | 4.19 | 4.11 | 4.11 | 0.04 | 0.98 | 4.16 | 49 | 2,174,491 | 9,042,255.53 |
| FIDELITYBK | 5.70 | 5.70 | 5.70 | 5.60 | 5.65 | -0.05 | -0.88 | 5.64 | 92 | 3,155,922 | 17,800,817.43 |
| FIDSON | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -0.25 | -2.60 | 9.37 | 47 | 2,134,042 | 19,999,978.84 |
| FLOURMILL | 31.10 | 31.10 | 31.50 | 31.05 | 31.05 | -0.05 | -0.16 | 31.23 | 86 | 1,955,386 | 61,064,718.15 |
| FTNCOCOA | 0.31 | 0.31 | 0.34 | 0.32 | 0.34 | 0.03 | 9.68 | 0.34 | 30 | 3,074,124 | 1,031,800.18 |
| GEREGU | 290.70 | 290.70 | 289.00 | 289.00 | 289.00 | -1.70 | -0.58 | 288.25 | 23 | 132,400 | 38,164,939.80 |
| GLAXOSMITH | 6.80 | 6.80 | 6.60 | 6.50 | 6.50 | -0.30 | -4.41 | 6.59 | 32 | 639,282 | 4,212,503.20 |
| GTCO | 24.10 | 24.10 | 25.30 | 24.25 | 25.10 | 1.00 | 4.15 | 24.77 | 461 | 29,222,967 | 723,974,682.40 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 100,400 | 20,080.00 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 70.10 | 49 | 406,539 | 28,496,415.60 | |||
| HONYFLOUR | 3.00 | 3.00 | 2.95 | 2.93 | 2.93 | -0.07 | -2.33 | 2.95 | 33 | 1,273,111 | 3,753,938.28 |
| IKEJAHOTEL | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.78 | 59 | 1,365,543 | 2,423,993.11 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.90 | 1 | 2,000 | 13,800.00 | |||
| INTBREW | 4.45 | 4.45 | 4.55 | 4.45 | 4.50 | 0.05 | 1.12 | 4.51 | 28 | 956,537 | 4,317,709.15 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00 | 1.29 | 4 | 372,304 | 480,372.16 |
| JAIZBANK | 0.93 | 0.93 | 0.98 | 0.95 | 0.98 | 0.05 | 5.38 | 0.97 | 46 | 3,008,818 | 2,910,022.56 |
| JAPAULGOLD | 0.35 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 29 | 2,641,832 | 923,932.77 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 31.32 | 52 | 169,250 | 5,300,690.90 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.72 | 4 | 13,911 | 23,926.92 | |||
| LASACO | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 | 1.28 | 26 | 963,179 | 1,229,876.17 |
| LINKASSURE | 0.50 | 0.50 | 0.52 | 0.52 | 0.52 | 0.02 | 4.00 | 0.52 | 7 | 10,009,412 | 5,204,918.24 |
| LIVESTOCK | 1.10 | 1.10 | 1.13 | 1.10 | 1.12 | 0.02 | 1.82 | 1.11 | 28 | 1,833,990 | 2,032,709.14 |
| MANSARD | 2.50 | 2.50 | 2.66 | 2.51 | 2.66 | 0.16 | 6.40 | 2.56 | 162 | 31,082,936 | 79,659,710.94 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 4.44 | 4.45 | 0.00 | 0.00 | 4.45 | 23 | 1,324,322 | 5,893,765.46 |
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 5 | 90,300 | 29,962.00 | |||
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.32 | 2 | 9,620 | 22,336.80 | |||
| MRS | 33.75 | 33.75 | 33.75 | 0.00 | 37.10 | 6 | 66,918 | 2,482,657.80 | |||
| MTNN | 229.00 | 229.00 | 229.90 | 228.90 | 229.00 | 0.00 | 0.00 | 229.07 | 318 | 2,689,803 | 616,143,403.00 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 4.08 | 14 | 24,946 | 101,725.20 | |||
| NAHCO | 12.90 | 12.90 | 13.45 | 13.05 | 13.45 | 0.55 | 4.26 | 13.19 | 116 | 2,895,567 | 38,192,884.30 |
| NASCON | 14.60 | 14.60 | 14.60 | 0.00 | 14.24 | 17 | 167,704 | 2,387,676.60 | |||
| NB | 32.10 | 32.10 | 35.30 | 34.90 | 35.30 | 3.20 | 9.97 | 35.20 | 127 | 3,986,064 | 140,307,322.10 |
| NCR | 2.81 | 2.81 | 2.81 | 0.00 | 3.08 | 5 | 39,940 | 123,064.60 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.46 | 10 | 334,565 | 490,103.75 | |||
| NEM | 4.12 | 4.12 | 4.48 | 4.30 | 4.30 | 0.18 | 4.37 | 4.43 | 18 | 1,528,262 | 6,766,979.95 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1037.92 | 66 | 28,444 | 29,522,688.20 | |||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 26.25 | 2 | 7,680 | 201,600.00 | |||
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.69 | 5 | 20,111 | 255,117.50 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 12 | 626,532 | 1,004,490.20 |
| OANDO | 6.10 | 6.10 | 6.24 | 6.10 | 6.10 | 0.00 | 0.00 | 6.15 | 231 | 13,902,345 | 85,550,695.43 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 174.52 | 21 | 53,590 | 9,352,476.60 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 200 | 40.00 | |||
| PRESCO | 147.80 | 147.80 | 147.00 | 147.00 | 147.00 | -0.80 | -0.54 | 146.98 | 44 | 1,149,773 | 168,996,842.40 |
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.00 | 0.38 | 1 | 600 | 228.00 | |||
| PZ | 12.50 | 12.50 | 13.05 | 13.05 | 13.05 | 0.55 | 4.40 | 13.14 | 38 | 512,633 | 6,737,013.90 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 2.78 | 4 | 10,210 | 28,343.72 | |||
| REGALINS | 0.32 | 0.32 | 0.32 | 0.00 | 0.31 | 12 | 209,300 | 64,924.70 | |||
| ROYALEX | 0.50 | 0.50 | 0.52 | 0.45 | 0.48 | -0.02 | -4.00 | 0.46 | 60 | 19,452,588 | 8,951,529.20 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 5 | 255,062 | 68,866.74 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.08 | 3 | 8,132 | 8,782.56 | |||
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1194.76 | 20 | 6,044 | 7,221,133.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.17 | 2 | 597 | 46,669.00 | |||
| SOVRENINS | 0.42 | 0.42 | 0.46 | 0.42 | 0.46 | 0.04 | 9.52 | 0.44 | 68 | 5,555,880 | 2,467,674.80 |
| STANBIC | 37.50 | 37.50 | 37.50 | 0.00 | 38.47 | 28 | 259,317 | 9,976,143.80 | |||
| STERLINGNG | 1.75 | 1.75 | 1.77 | 1.72 | 1.77 | 0.02 | 1.14 | 1.75 | 42 | 2,063,758 | 3,602,482.08 |
| SUNUASSUR | 0.49 | 0.49 | 0.49 | 0.00 | 0.48 | 7 | 23,675 | 11,383.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 14 | 327,729 | 66,045.80 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 216.22 | 34 | 112,632 | 24,352,852.60 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 7.49 | 8 | 65,418 | 489,956.84 | |||
| TRANSCORP | 2.84 | 2.84 | 3.12 | 2.84 | 3.06 | 0.22 | 7.75 | 3.03 | 621 | 86,420,759 | 261,679,901.07 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 3 | 23,238 | 56,468.34 | |||
| UACN | 8.40 | 8.40 | 8.60 | 8.35 | 8.60 | 0.20 | 2.38 | 8.49 | 38 | 801,936 | 6,811,021.35 |
| UBA | 8.40 | 8.40 | 8.65 | 8.40 | 8.60 | 0.20 | 2.38 | 8.44 | 373 | 94,307,647 | 795,904,749.10 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 14 | 176,062 | 1,233,704.60 |
| UCAP | 12.90 | 12.90 | 12.90 | 0.00 | 13.07 | 68 | 1,087,833 | 14,216,208.45 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 1 | 49 | 1,972.25 | |||
| UNILEVER | 13.15 | 13.15 | 13.15 | 0.00 | 13.15 | 60 | 1,170,219 | 15,391,677.15 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 12 | 1,153,786 | 575,154.18 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500 | 100.00 | |||
| UPDC | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 1.00 | 20 | 1,662,066 | 1,656,885.30 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.23 | 8 | 34,843 | 112,590.45 | |||
| UPL | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.05 | -2.78 | 1.77 | 17 | 580,976 | 1,026,412.11 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 14 | 4,250,000 | 850,000.00 |
| VITAFOAM | 19.00 | 19.00 | 19.00 | 0.00 | 19.72 | 43 | 1,170,131 | 23,079,976.35 | |||
| WAPCO | 24.75 | 24.75 | 25.00 | 24.70 | 25.00 | 0.25 | 1.01 | 24.77 | 74 | 2,740,916 | 67,901,961.55 |
| WAPIC | 0.46 | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 15 | 624,689 | 283,326.88 |
| WEMABANK | 4.20 | 4.20 | 4.15 | 4.00 | 4.15 | -0.05 | -1.19 | 4.02 | 39 | 1,482,811 | 5,961,528.89 |
| ZENITHBANK | 24.15 | 24.15 | 24.60 | 24.15 | 24.50 | 0.35 | 1.45 | 24.47 | 450 | 57,386,003 | 1,404,204,141.60 |
| TOTAL TRANSACTION (111) | 6,136 | 576,845,225 | 6,789,549,697.49 |
