| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 1.89 | 1 | 49 | 92.61 | |||
| ABCTRANS | 0.89 | 0.89 | 0.97 | 0.90 | 0.96 | 0.07 | 7.87 | 0.92 | 53 | 4,270,549 | 3,914,648.05 |
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 8 | 122,414 | 220,375.20 | |||
| ACCESSCORP | 17.20 | 17.20 | 17.25 | 17.20 | 17.25 | 0.05 | 0.29 | 17.22 | 251 | 12,290,483 | 211,618,648.70 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.70 | 25 | 204,273 | 1,368,120.75 | |||
| AIICO | 0.76 | 0.76 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 0.75 | 55 | 6,698,551 | 5,040,347.28 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,800.06 | 35 | 105,133 | 189,245,362.50 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 1,000 | 7,850.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.11 | 17 | 61,094 | 801,228.15 | |||
| BETAGLAS | 54.00 | 54.00 | 54.00 | 0.00 | 48.60 | 14 | 89,487 | 4,349,483.20 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 95.25 | 121 | 551,686 | 52,548,051.75 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 182.60 | 21 | 11,534 | 2,106,108.40 | |||
| CADBURY | 13.80 | 13.80 | 15.15 | 15.15 | 15.15 | 1.35 | 9.78 | 15.07 | 46 | 521,877 | 7,862,103.50 |
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 20.06 | 12 | 32,306 | 648,174.10 | |||
| CAVERTON | 1.40 | 1.40 | 1.46 | 1.44 | 1.44 | 0.04 | 2.86 | 1.44 | 24 | 933,984 | 1,348,554.96 |
| CHAMPION | 3.60 | 3.60 | 3.31 | 3.24 | 3.24 | -0.36 | -10.00 | 3.32 | 60 | 5,134,954 | 17,028,314.25 |
| CHAMS | 2.24 | 2.24 | 2.40 | 2.18 | 2.25 | 0.01 | 0.45 | 2.30 | 134 | 7,734,462 | 17,751,024.08 |
| CILEASING | 5.47 | 5.47 | 6.01 | 5.31 | 5.69 | 0.22 | 4.02 | 5.53 | 413 | 17,019,966 | 94,127,972.74 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 79.14 | 20 | 22,078 | 1,747,260.70 | |||
| CORNERST | 1.40 | 1.40 | 1.42 | 1.40 | 1.40 | 0.00 | 0.00 | 1.41 | 11 | 522,320 | 737,721.90 |
| CUSTODIAN | 7.10 | 7.10 | 7.30 | 7.30 | 7.30 | 0.20 | 2.82 | 7.34 | 21 | 401,881 | 2,949,883.10 |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.25 | 21 | 480,285 | 1,078,746.77 |
| CWG | 7.70 | 7.70 | 8.09 | 8.08 | 8.09 | 0.39 | 5.06 | 7.67 | 66 | 1,086,015 | 8,333,861.19 |
| DAARCOMM | 0.28 | 0.28 | 0.30 | 0.29 | 0.30 | 0.02 | 7.14 | 0.30 | 38 | 7,849,327 | 2,346,443.10 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 321.69 | 39 | 38,897 | 12,512,790.00 | |||
| DANGSUGAR | 61.00 | 61.00 | 61.00 | 0.00 | 60.10 | 150 | 733,971 | 44,109,745.95 | |||
| DEAPCAP | 0.52 | 0.52 | 0.56 | 0.56 | 0.56 | 0.04 | 7.69 | 0.56 | 12 | 460,975 | 258,656.25 |
| ELLAHLAKES | 3.78 | 3.78 | 3.74 | 3.41 | 3.74 | -0.04 | -1.06 | 3.46 | 75 | 6,056,540 | 20,927,954.70 |
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.76 | 3 | 7,600 | 135,005.00 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.03 | 54 | 408,692 | 5,324,829.25 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.12 | 17 | 80,996 | 1,305,450.75 | |||
| ETRANZACT | 7.40 | 7.40 | 7.40 | 0.00 | 7.28 | 21 | 348,938 | 2,538,627.40 | |||
| FBNH | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 101 | 2,272,544 | 45,455,866.55 |
| FCMB | 6.90 | 6.90 | 6.85 | 6.80 | 6.80 | -0.10 | -1.45 | 6.81 | 67 | 3,241,067 | 22,071,781.90 |
| FIDELITYBK | 8.75 | 8.75 | 8.95 | 8.85 | 8.90 | 0.15 | 1.71 | 8.94 | 148 | 17,098,925 | 152,830,183.90 |
| FIDSON | 15.75 | 15.75 | 15.95 | 15.20 | 15.75 | 0.00 | 0.00 | 15.52 | 52 | 1,556,039 | 24,150,352.95 |
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 30.73 | 60 | 794,223 | 24,407,531.95 | |||
| FTNCOCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 27 | 500,981 | 860,188.19 | |||
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 378.80 | 20 | 9,047 | 3,427,007.20 | |||
| GLAXOSMITH | 16.50 | 16.50 | 16.70 | 16.65 | 16.65 | 0.15 | 0.91 | 16.68 | 20 | 283,078 | 4,721,225.50 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.14 | 2 | 59,000 | 185,550.00 | |||
| GTCO | 37.10 | 37.10 | 37.30 | 37.15 | 37.30 | 0.20 | 0.54 | 37.27 | 190 | 3,637,271 | 135,577,556.85 |
| GUINEAINS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 32 | 7,555,559 | 1,999,579.15 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 62.45 | 37 | 114,023 | 7,120,986.25 | |||
| HONYFLOUR | 3.13 | 3.13 | 3.13 | 3.12 | 3.12 | -0.01 | -0.32 | 3.13 | 54 | 2,450,409 | 7,661,300.45 |
| IKEJAHOTEL | 4.72 | 4.72 | 4.72 | 0.00 | 4.38 | 24 | 394,149 | 1,727,820.21 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.80 | 7 | 14,883 | 131,040.40 | |||
| INTBREW | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.10 | -2.17 | 4.40 | 32 | 953,025 | 4,194,941.85 |
| JAIZBANK | 1.62 | 1.62 | 1.68 | 1.60 | 1.60 | -0.02 | -1.23 | 1.61 | 100 | 16,077,303 | 25,826,288.04 |
| JAPAULGOLD | 1.71 | 1.71 | 1.73 | 1.69 | 1.71 | 0.00 | 0.00 | 1.71 | 223 | 30,408,220 | 51,956,606.97 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 33.17 | 14 | 4,897 | 162,447.50 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.70 | 1.70 | 1.70 | 0.13 | 8.28 | 1.71 | 7 | 421,723 | 721,082.80 |
| LASACO | 1.88 | 1.88 | 1.91 | 1.91 | 1.91 | 0.03 | 1.60 | 1.90 | 14 | 507,400 | 964,966.50 |
| LEARNAFRCA | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 3.07 | 27 | 496,845 | 1,527,191.46 |
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.84 | 5 | 28,000 | 23,553.00 | |||
| LIVESTOCK | 1.83 | 1.83 | 1.85 | 1.85 | 1.85 | 0.02 | 1.09 | 1.85 | 42 | 1,587,607 | 2,930,127.73 |
| MANSARD | 4.40 | 4.40 | 4.60 | 4.40 | 4.59 | 0.19 | 4.32 | 4.50 | 47 | 2,625,042 | 11,824,365.01 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 5.11 | 9 | 22,514 | 115,037.02 | |||
| MBENEFIT | 0.52 | 0.52 | 0.57 | 0.53 | 0.54 | 0.02 | 3.85 | 0.56 | 76 | 46,642,953 | 25,891,135.35 |
| MEYER | 3.27 | 3.27 | 3.27 | 0.00 | 3.59 | 6 | 99,595 | 357,364.05 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 6 | 502 | 49,698.00 | |||
| MTNN | 239.50 | 239.50 | 239.50 | 0.00 | 239.12 | 232 | 456,659 | 109,195,505.80 | |||
| MULTIVERSE | 3.99 | 3.99 | 4.38 | 4.38 | 4.38 | 0.39 | 9.77 | 4.37 | 34 | 774,500 | 3,388,260.00 |
| NAHCO | 24.20 | 24.20 | 24.50 | 24.50 | 24.50 | 0.30 | 1.24 | 24.34 | 34 | 435,966 | 10,611,792.00 |
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 55.02 | 39 | 181,998 | 10,013,705.20 | |||
| NB | 39.00 | 39.00 | 39.00 | 0.00 | 38.67 | 53 | 279,126 | 10,793,791.60 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.77 | 9 | 41,190 | 155,139.50 | |||
| NEIMETH | 1.60 | 1.60 | 1.69 | 1.60 | 1.69 | 0.09 | 5.63 | 1.66 | 25 | 739,507 | 1,228,444.14 |
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 6.01 | 13 | 116,368 | 698,958.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 1 | 1,000 | 607,400.00 | |||
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1052.77 | 39 | 12,738 | 13,410,210.90 | |||
| NGXGROUP | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.95 | 104 | 2,361,344 | 51,828,443.80 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 110.58 | 9 | 19,501 | 2,156,346.10 | |||
| NNFM | 26.25 | 26.25 | 28.85 | 28.85 | 28.85 | 2.60 | 9.90 | 28.85 | 25 | 683,800 | 19,727,330.00 |
| NPFMCRFBK | 2.10 | 2.10 | 2.17 | 2.10 | 2.10 | 0.00 | 0.00 | 2.11 | 19 | 3,125,800 | 6,585,870.00 |
| NSLTECH | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 6 | 4,849,992 | 2,036,996.64 |
| OANDO | 12.10 | 12.10 | 12.00 | 11.65 | 11.65 | -0.45 | -3.72 | 11.93 | 234 | 5,917,179 | 70,567,573.10 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 244.60 | 38 | 37,979 | 9,289,764.40 | |||
| OMATEK | 0.95 | 0.95 | 1.04 | 0.91 | 1.04 | 0.09 | 9.47 | 1.03 | 59 | 7,077,847 | 7,312,844.36 |
| PRESCO | 185.00 | 185.00 | 185.00 | 0.00 | 189.91 | 32 | 35,022 | 6,650,902.70 | |||
| PRESTIGE | 0.50 | 0.50 | 0.53 | 0.53 | 0.53 | 0.03 | 6.00 | 0.50 | 17 | 624,596 | 311,688.00 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 22.82 | 43 | 305,559 | 6,973,561.85 | |||
| REDSTAREX | 3.00 | 3.00 | 3.00 | 0.00 | 3.02 | 5 | 13,741 | 41,513.52 | |||
| REGALINS | 0.37 | 0.37 | 0.39 | 0.38 | 0.39 | 0.02 | 5.41 | 0.38 | 15 | 1,711,730 | 651,565.70 |
| ROYALEX | 0.56 | 0.56 | 0.57 | 0.56 | 0.57 | 0.01 | 1.79 | 0.57 | 12 | 1,524,444 | 863,241.12 |
| RTBRISCOE | 0.55 | 0.55 | 0.60 | 0.59 | 0.60 | 0.05 | 9.09 | 0.59 | 13 | 1,797,380 | 1,068,680.00 |
| SEPLAT | 2,100.10 | 2,100.10 | 2,100.10 | 0.00 | 2,236.98 | 28 | 7,785 | 17,414,893.60 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 2 | 1,000 | 101,350.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 2 | 12,000 | 274,200.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 7 | 1,250,150 | 413,549.50 |
| STANBIC | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 65.00 | 59 | 1,061,143 | 68,977,784.50 |
| STERLINGNG | 3.65 | 3.65 | 3.67 | 3.55 | 3.67 | 0.02 | 0.55 | 3.57 | 82 | 19,615,162 | 69,939,757.96 |
| SUNUASSUR | 1.00 | 1.00 | 1.00 | 0.00 | 0.96 | 1 | 10,000 | 9,600.00 | |||
| TANTALIZER | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 20 | 1,157,160 | 556,190.00 |
| THOMASWY | 3.75 | 3.75 | 3.75 | 0.00 | 3.53 | 26 | 399,276 | 1,408,478.74 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.29 | 39 | 19,691 | 6,838,406.20 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.76 | 14 | 22,020 | 897,502.05 | |||
| TRANSCORP | 6.13 | 6.13 | 6.18 | 6.07 | 6.14 | 0.01 | 0.16 | 6.14 | 165 | 8,712,105 | 53,471,535.01 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 5 | 16,250 | 17,062.50 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 4 | 4,560 | 9,814.00 | |||
| UACN | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.10 | -0.56 | 17.49 | 55 | 962,889 | 16,842,781.65 |
| UBA | 20.65 | 20.65 | 20.80 | 20.55 | 20.80 | 0.15 | 0.73 | 20.73 | 333 | 17,027,744 | 352,924,717.00 |
| UCAP | 16.70 | 16.70 | 16.85 | 16.70 | 16.85 | 0.15 | 0.90 | 16.78 | 90 | 2,829,130 | 47,482,577.90 |
| UNILEVER | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00 | 14.21 | 53 | 322,038 | 4,575,247.00 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.70 | 3 | 32,700 | 284,360.00 | |||
| UNITYBNK | 1.28 | 1.40 | 1.40 | 1.31 | 1.40 | 0.12 | 9.38 | 1.40 | 375 | 75,441,674 | 105,346,770.61 |
| UNIVINSURE | 0.24 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 55 | 61,434,633 | 14,965,132.64 |
| UPDC | 1.29 | 1.29 | 1.35 | 1.29 | 1.35 | 0.06 | 4.65 | 1.31 | 27 | 1,721,567 | 2,255,236.52 |
| UPDCREIT | 4.05 | 4.05 | 4.40 | 4.00 | 4.35 | 0.30 | 7.41 | 4.19 | 62 | 2,209,433 | 9,266,533.40 |
| UPL | 2.50 | 2.50 | 2.59 | 2.50 | 2.59 | 0.09 | 3.60 | 2.55 | 15 | 1,143,600 | 2,919,464.04 |
| VERITASKAP | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 20 | 29,918,256 | 10,172,198.54 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 203.28 | 33 | 2,370,178 | 481,813,145.10 |
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 21.73 | 17 | 38,256 | 831,380.85 | |||
| WAPCO | 29.50 | 29.50 | 29.90 | 29.90 | 29.90 | 0.40 | 1.36 | 29.69 | 67 | 577,756 | 17,155,933.85 |
| WAPIC | 0.75 | 0.75 | 0.80 | 0.75 | 0.80 | 0.05 | 6.67 | 0.77 | 33 | 2,128,032 | 1,648,945.63 |
| WEMABANK | 5.18 | 5.18 | 5.20 | 5.05 | 5.18 | 0.00 | 0.00 | 5.13 | 55 | 2,482,669 | 12,736,184.15 |
| ZENITHBANK | 33.15 | 33.15 | 33.50 | 33.20 | 33.20 | 0.05 | 0.15 | 33.34 | 315 | 8,780,658 | 292,721,796.90 |
| TOTAL TRANSACTION (117) | 6,460 | 488,973,622 | 3,213,608,271.28 |
