| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 6 | 202,200 | 88,902.00 | |||
| ACADEMY | 1.68 | 1.68 | 1.68 | 0.00 | 1.70 | 13 | 161,988 | 275,653.76 | |||
| ACCESSCORP | 10.15 | 10.15 | 10.50 | 10.15 | 10.50 | 0.35 | 3.45 | 10.43 | 260 | 19,477,706 | 203,077,307.20 |
| AFRIPRUD | 5.60 | 5.60 | 5.70 | 5.50 | 5.50 | -0.10 | -1.79 | 5.63 | 44 | 985,576 | 5,547,999.15 |
| AIICO | 0.58 | 0.58 | 0.60 | 0.58 | 0.60 | 0.02 | 3.45 | 0.60 | 40 | 2,883,132 | 1,717,530.44 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1153.62 | 33 | 9,844 | 11,356,213.10 | |||
| ARDOVA | 18.75 | 18.75 | 18.75 | 0.00 | 18.26 | 31 | 151,990 | 2,775,360.50 | |||
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.27 | 17 | 24,447 | 202,270.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.90 | 9 | 537 | 20,887.05 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.46 | 44 | 141,684 | 11,541,538.30 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.30 | 24 | 23,516 | 2,476,234.80 | |||
| CADBURY | 17.35 | 17.35 | 17.15 | 16.40 | 16.40 | -0.95 | -5.48 | 16.86 | 116 | 1,760,443 | 29,672,733.20 |
| CAP | 19.75 | 19.75 | 19.75 | 0.00 | 19.76 | 24 | 55,587 | 1,098,495.45 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.53 | 1 | 827 | 2,092.31 | |||
| CAVERTON | 1.26 | 1.26 | 1.34 | 1.20 | 1.20 | -0.06 | -4.76 | 1.25 | 35 | 2,459,878 | 3,073,103.28 |
| CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 3.79 | 24 | 281,293 | 1,065,873.24 | |||
| CHAMS | 0.32 | 0.32 | 0.35 | 0.33 | 0.35 | 0.03 | 9.38 | 0.35 | 33 | 6,900,588 | 2,388,001.66 |
| CHIPLC | 0.62 | 0.62 | 0.63 | 0.62 | 0.63 | 0.01 | 1.61 | 0.63 | 8 | 1,822,760 | 1,143,988.34 |
| CILEASING | 3.51 | 3.51 | 3.52 | 3.20 | 3.20 | -0.31 | -8.83 | 3.29 | 18 | 446,910 | 1,469,123.95 |
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 50.28 | 31 | 45,998 | 2,312,844.30 | |||
| CORNERST | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.79 | 22 | 735,523 | 579,644.96 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.48 | 9 | 13,138 | 6,297.70 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 23 | 482,658 | 2,897,449.90 |
| CUTIX | 2.53 | 2.53 | 2.48 | 2.40 | 2.48 | -0.05 | -1.98 | 2.43 | 33 | 1,128,688 | 2,747,048.09 |
| CWG | 1.53 | 1.53 | 1.53 | 0.00 | 1.65 | 4 | 101,000 | 166,550.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 19,400 | 3,880.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.99 | 77 | 710,459 | 191,818,883.10 | |||
| DANGSUGAR | 18.70 | 18.70 | 18.90 | 18.70 | 18.90 | 0.20 | 1.07 | 18.75 | 148 | 3,904,591 | 73,194,104.35 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.98 | 4 | 3,350 | 13,348.50 | |||
| ETERNA | 7.15 | 7.15 | 7.25 | 7.25 | 7.25 | 0.10 | 1.40 | 7.25 | 40 | 1,109,601 | 8,042,543.50 |
| ETI | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.05 | -0.40 | 12.53 | 70 | 1,088,646 | 13,644,078.60 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.28 | 5 | 6,007 | 25,730.10 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 2.91 | 1 | 630 | 1,833.30 | |||
| FBNH | 12.60 | 12.60 | 13.55 | 12.60 | 13.55 | 0.95 | 7.54 | 13.22 | 162 | 13,646,254 | 180,438,883.90 |
| FCMB | 4.13 | 4.13 | 4.16 | 4.13 | 4.16 | 0.03 | 0.73 | 4.15 | 65 | 2,862,393 | 11,873,296.57 |
| FIDELITYBK | 5.55 | 5.55 | 5.65 | 5.60 | 5.65 | 0.10 | 1.80 | 5.62 | 98 | 3,517,430 | 19,755,849.53 |
| FIDSON | 9.60 | 9.60 | 9.60 | 0.00 | 9.49 | 15 | 63,689 | 604,245.65 | |||
| FLOURMILL | 31.00 | 31.00 | 31.10 | 31.10 | 31.10 | 0.10 | 0.32 | 31.12 | 90 | 1,878,739 | 58,462,597.85 |
| FTNCOCOA | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 22 | 6,086,947 | 3,165,212.44 |
| GEREGU | 305.00 | 305.00 | 305.00 | 0.00 | 278.44 | 15 | 757 | 210,781.00 | |||
| GLAXOSMITH | 6.40 | 6.40 | 6.90 | 6.90 | 6.90 | 0.50 | 7.81 | 6.83 | 20 | 292,937 | 2,001,404.60 |
| GTCO | 27.15 | 27.15 | 27.75 | 27.20 | 27.70 | 0.55 | 2.03 | 27.60 | 412 | 31,706,861 | 875,104,653.65 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 30,000 | 6,000.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 70.08 | 55 | 403,073 | 28,246,798.15 | |||
| HONYFLOUR | 2.71 | 2.71 | 2.90 | 2.85 | 2.90 | 0.19 | 7.01 | 2.88 | 37 | 1,359,828 | 3,916,215.65 |
| IKEJAHOTEL | 2.23 | 2.23 | 2.40 | 2.35 | 2.39 | 0.16 | 7.17 | 2.38 | 59 | 2,293,672 | 5,455,515.24 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 8.00 | 6 | 9,550 | 76,360.00 | |||
| INTBREW | 4.95 | 4.95 | 5.05 | 4.95 | 4.95 | 0.00 | 0.00 | 4.98 | 46 | 2,116,225 | 10,533,287.05 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.30 | 3 | 73,517 | 95,288.77 | |||
| JAIZBANK | 1.00 | 1.00 | 1.00 | 0.97 | 1.00 | 0.00 | 0.00 | 0.98 | 46 | 1,076,175 | 1,057,304.65 |
| JAPAULGOLD | 0.35 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.71 | 0.35 | 41 | 5,619,865 | 1,956,800.71 |
| JBERGER | 31.75 | 31.75 | 31.75 | 0.00 | 31.99 | 37 | 204,844 | 6,553,726.40 | |||
| LASACO | 1.36 | 1.36 | 1.47 | 1.40 | 1.46 | 0.10 | 7.35 | 1.45 | 71 | 4,703,056 | 6,798,540.19 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.66 | 1 | 6,500 | 17,290.00 | |||
| LIVESTOCK | 1.30 | 1.30 | 1.41 | 1.30 | 1.35 | 0.05 | 3.85 | 1.35 | 39 | 1,888,817 | 2,557,750.60 |
| MANSARD | 3.15 | 3.15 | 3.20 | 2.97 | 3.00 | -0.15 | -4.76 | 3.01 | 198 | 10,403,452 | 31,361,172.30 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 15 | 739,000 | 2,958,850.00 |
| MBENEFIT | 0.34 | 0.34 | 0.37 | 0.36 | 0.37 | 0.03 | 8.82 | 0.36 | 43 | 2,629,162 | 956,519.05 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.45 | 7 | 24,869 | 60,929.05 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 2 | 1,250 | 2,712.50 | |||
| MRS | 40.80 | 40.80 | 40.80 | 0.00 | 41.17 | 11 | 16,879 | 694,906.40 | |||
| MTNN | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.00 | 0.00 | 230.95 | 274 | 2,165,606 | 500,147,521.00 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 4.00 | 11 | 40,433 | 161,928.75 | |||
| NAHCO | 12.70 | 12.70 | 13.00 | 12.90 | 13.00 | 0.30 | 2.36 | 12.96 | 80 | 2,552,193 | 33,083,233.90 |
| NASCON | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 14.01 | 35 | 503,439 | 7,055,501.10 |
| NB | 38.00 | 38.00 | 37.90 | 37.10 | 37.90 | -0.10 | -0.26 | 37.43 | 89 | 1,039,019 | 38,891,893.70 |
| NCR | 2.79 | 2.79 | 2.79 | 0.00 | 2.71 | 3 | 5,921 | 16,056.54 | |||
| NEIMETH | 1.39 | 1.39 | 1.39 | 0.00 | 1.46 | 14 | 130,005 | 190,036.90 | |||
| NEM | 4.30 | 4.30 | 4.30 | 0.00 | 4.48 | 15 | 216,900 | 971,322.00 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1055.94 | 72 | 38,192 | 40,328,591.40 | |||
| NGXGROUP | 27.00 | 27.00 | 26.60 | 26.30 | 26.30 | -0.70 | -2.59 | 26.57 | 9 | 2,457,000 | 65,271,175.00 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.52 | 6 | 116,156 | 1,454,362.10 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 0.00 | 1.89 | 9 | 133,408 | 252,124.16 | |||
| NSLTECH | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 3 | 200,000 | 52,000.00 |
| OANDO | 5.70 | 5.70 | 5.87 | 5.50 | 5.75 | 0.05 | 0.88 | 5.61 | 143 | 10,177,828 | 57,114,854.79 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 185.91 | 35 | 38,644 | 7,184,283.60 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 8 | 249,850 | 427,253.30 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.90 | 53 | 313,814 | 46,100,844.30 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 4 | 40,170 | 17,834.70 | |||
| PZ | 17.00 | 17.00 | 18.50 | 17.20 | 18.50 | 1.50 | 8.82 | 18.22 | 125 | 1,741,483 | 31,722,276.00 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.79 | 9 | 153,039 | 427,374.72 | |||
| REGALINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 7 | 3,207,080 | 1,027,249.60 |
| ROYALEX | 0.49 | 0.49 | 0.49 | 0.45 | 0.48 | -0.01 | -2.04 | 0.46 | 34 | 12,012,700 | 5,500,265.00 |
| RTBRISCOE | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 11 | 880,263 | 272,631.53 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.17 | 1 | 17,575 | 20,562.75 | |||
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1160.54 | 20 | 10,317 | 11,973,246.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.94 | 2 | 290 | 24,344.00 | |||
| SOVRENINS | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 11 | 466,625 | 191,446.25 |
| STANBIC | 37.50 | 37.50 | 39.50 | 39.50 | 39.50 | 2.00 | 5.33 | 39.50 | 31 | 2,208,305 | 87,229,312.65 |
| STERLINGNG | 1.71 | 1.71 | 1.75 | 1.72 | 1.75 | 0.04 | 2.34 | 1.74 | 51 | 3,668,207 | 6,386,125.55 |
| SUNUASSUR | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.48 | 7 | 1,046,489 | 502,434.72 |
| TANTALIZER | 0.22 | 0.22 | 0.22 | 0.00 | 0.24 | 3 | 62,631 | 15,031.44 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.40 | 1 | 9,000 | 12,600.00 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 226.40 | 38 | 76,279 | 17,269,538.90 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 7.27 | 16 | 113,119 | 822,576.41 | |||
| TRANSCORP | 2.64 | 2.64 | 2.90 | 2.64 | 2.90 | 0.26 | 9.85 | 2.81 | 213 | 17,800,706 | 50,100,069.99 |
| TRIPPLEG | 2.95 | 2.95 | 3.24 | 3.24 | 3.24 | 0.29 | 9.83 | 3.07 | 27 | 635,536 | 1,954,189.19 |
| UACN | 8.20 | 8.20 | 8.20 | 0.00 | 8.48 | 43 | 258,385 | 2,190,920.40 | |||
| UBA | 8.40 | 8.35 | 8.40 | 8.05 | 8.40 | 0.00 | 0.00 | 8.18 | 421 | 62,448,401 | 511,060,953.60 |
| UBN | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 7.03 | 14 | 263,394 | 1,852,769.45 |
| UCAP | 13.30 | 13.30 | 13.20 | 13.00 | 13.05 | -0.25 | -1.88 | 13.08 | 100 | 2,451,841 | 32,059,599.25 |
| UNILEVER | 13.40 | 13.40 | 14.70 | 14.55 | 14.70 | 1.30 | 9.70 | 14.50 | 87 | 2,457,153 | 35,630,779.90 |
| UNITYBNK | 0.50 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 16 | 547,147 | 274,587.50 |
| UPDC | 0.98 | 0.98 | 0.98 | 0.00 | 1.01 | 18 | 159,012 | 159,890.84 | |||
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.06 | 119 | 5,545,460 | 16,956,319.80 | |||
| UPL | 1.87 | 1.87 | 2.05 | 2.02 | 2.05 | 0.18 | 9.63 | 2.04 | 14 | 1,360,919 | 2,776,164.88 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 3,011,850 | 602,370.00 |
| VITAFOAM | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.15 | -0.74 | 19.97 | 26 | 523,946 | 10,461,224.10 |
| WAPCO | 24.45 | 24.45 | 24.55 | 24.50 | 24.55 | 0.10 | 0.41 | 24.58 | 136 | 5,036,811 | 123,816,985.10 |
| WAPIC | 0.46 | 0.46 | 0.46 | 0.00 | 0.43 | 18 | 41,254 | 17,751.88 | |||
| WEMABANK | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00 | 3.96 | 39 | 930,040 | 3,679,111.07 |
| ZENITHBANK | 26.45 | 26.45 | 27.00 | 26.25 | 27.00 | 0.55 | 2.08 | 26.83 | 536 | 58,999,343 | 1,582,767,080.00 |
| TOTAL TRANSACTION (112) | 5,926 | 349,359,514 | 5,167,849,036.79 |
