| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 15 | 196,965 | 81,725.30 | |||
| ACADEMY | 1.64 | 1.64 | 1.80 | 1.80 | 1.80 | 0.16 | 9.76 | 1.70 | 18 | 354,611 | 603,487.80 |
| ACCESSCORP | 11.40 | 11.40 | 12.50 | 11.40 | 12.35 | 0.95 | 8.33 | 12.25 | 963 | 199,620,670 | 2,445,696,974.15 |
| AFRIPRUD | 5.55 | 5.55 | 6.10 | 5.90 | 6.10 | 0.55 | 9.91 | 6.06 | 70 | 2,631,046 | 15,935,106.85 |
| AIICO | 0.62 | 0.62 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 68 | 15,501,041 | 9,525,216.53 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1114.92 | 139 | 306,328 | 341,530,256.70 | |||
| ARDOVA | 17.35 | 17.35 | 19.05 | 17.30 | 17.30 | -0.05 | -0.29 | 17.99 | 104 | 2,530,220 | 45,523,809.40 |
| BERGER | 8.70 | 8.70 | 9.20 | 9.05 | 9.20 | 0.50 | 5.75 | 9.09 | 19 | 406,503 | 3,696,157.85 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.06 | 12 | 12,810 | 500,414.20 | |||
| BUACEMENT | 88.00 | 88.00 | 92.00 | 89.90 | 92.00 | 4.00 | 4.55 | 88.70 | 86 | 1,206,996 | 107,056,867.35 |
| BUAFOODS | 117.00 | 117.00 | 123.00 | 123.00 | 123.00 | 6.00 | 5.13 | 118.45 | 62 | 366,159 | 43,369,772.65 |
| CADBURY | 16.30 | 16.30 | 17.80 | 16.75 | 17.80 | 1.50 | 9.20 | 17.00 | 87 | 2,505,065 | 42,590,978.05 |
| CAP | 20.00 | 20.00 | 20.45 | 20.45 | 20.45 | 0.45 | 2.25 | 20.56 | 48 | 643,263 | 13,226,582.35 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 550 | 1,512.50 | |||
| CAVERTON | 1.31 | 1.31 | 1.44 | 1.32 | 1.39 | 0.08 | 6.11 | 1.37 | 43 | 2,305,363 | 3,152,955.71 |
| CHAMPION | 4.18 | 4.18 | 4.19 | 3.77 | 4.16 | -0.02 | -0.48 | 3.91 | 68 | 7,784,460 | 30,412,081.13 |
| CHAMS | 0.41 | 0.41 | 0.45 | 0.44 | 0.45 | 0.04 | 9.76 | 0.45 | 42 | 5,252,799 | 2,346,541.23 |
| CHIPLC | 0.61 | 0.61 | 0.62 | 0.55 | 0.57 | -0.04 | -6.56 | 0.56 | 103 | 48,972,897 | 27,389,725.37 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.26 | 6 | 25,578 | 83,382.17 | |||
| CONOIL | 47.95 | 47.95 | 52.70 | 52.70 | 52.70 | 4.75 | 9.91 | 52.70 | 29 | 428,790 | 22,597,233.00 |
| CORNERST | 0.80 | 0.80 | 0.80 | 0.78 | 0.80 | 0.00 | 0.00 | 0.79 | 14 | 1,326,622 | 1,041,785.38 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 7 | 119,925 | 59,571.93 |
| CUSTODIAN | 6.00 | 6.00 | 6.10 | 6.05 | 6.05 | 0.05 | 0.83 | 6.08 | 66 | 2,942,747 | 17,898,619.90 |
| CUTIX | 2.50 | 2.50 | 2.53 | 2.50 | 2.50 | 0.00 | 0.00 | 2.52 | 48 | 2,357,660 | 5,948,719.57 |
| CWG | 1.53 | 1.53 | 1.68 | 1.53 | 1.68 | 0.15 | 9.80 | 1.58 | 12 | 793,591 | 1,250,784.68 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 5 | 100,020 | 20,004.00 | |||
| DANGCEM | 270.00 | 270.00 | 290.00 | 270.00 | 290.00 | 20.00 | 7.41 | 272.57 | 179 | 2,774,622 | 756,285,075.70 |
| DANGSUGAR | 20.00 | 20.00 | 22.00 | 21.65 | 21.90 | 1.90 | 9.50 | 21.35 | 337 | 10,560,950 | 225,427,679.00 |
| DEAPCAP | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 3 | 420,000 | 86,400.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 5 | 6,102 | 24,408.00 | |||
| ETERNA | 7.00 | 7.00 | 7.70 | 7.40 | 7.70 | 0.70 | 10.00 | 7.58 | 61 | 1,843,040 | 13,969,301.80 |
| ETI | 12.00 | 12.00 | 13.05 | 13.00 | 13.05 | 1.05 | 8.75 | 13.02 | 56 | 1,647,521 | 21,457,853.20 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 3.99 | 3 | 870 | 3,468.90 | |||
| FBNH | 13.85 | 13.85 | 15.20 | 13.50 | 14.80 | 0.95 | 6.86 | 13.67 | 213 | 127,937,125 | 1,748,755,575.40 |
| FCMB | 4.20 | 4.20 | 4.62 | 4.28 | 4.62 | 0.42 | 10.00 | 4.44 | 172 | 16,060,613 | 71,295,290.18 |
| FIDELITYBK | 5.79 | 5.79 | 6.36 | 5.99 | 6.06 | 0.27 | 4.66 | 6.21 | 210 | 18,112,760 | 112,390,673.86 |
| FIDSON | 9.80 | 9.80 | 10.53 | 10.10 | 10.53 | 0.73 | 7.45 | 10.36 | 45 | 770,075 | 7,981,407.28 |
| FLOURMILL | 31.30 | 31.30 | 34.10 | 32.40 | 33.50 | 2.20 | 7.03 | 33.36 | 135 | 3,879,080 | 129,416,069.00 |
| FTNCOCOA | 0.68 | 0.68 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 23 | 5,044,120 | 3,732,648.80 |
| GEREGU | 303.90 | 303.90 | 303.90 | 0.00 | 297.21 | 57 | 1,041,377 | 309,510,821.70 | |||
| GLAXOSMITH | 7.60 | 7.60 | 8.35 | 8.35 | 8.35 | 0.75 | 9.87 | 8.19 | 64 | 1,277,257 | 10,461,925.55 |
| GTCO | 27.50 | 27.60 | 29.45 | 27.55 | 29.40 | 1.90 | 6.91 | 28.54 | 728 | 76,382,689 | 2,180,046,693.35 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 14 | 1,830,000 | 366,000.00 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 70.34 | 78 | 757,961 | 53,317,150.80 | |||
| HONYFLOUR | 3.04 | 3.04 | 3.15 | 3.10 | 3.11 | 0.07 | 2.30 | 3.13 | 50 | 3,381,912 | 10,582,091.37 |
| IKEJAHOTEL | 2.40 | 2.40 | 2.31 | 2.16 | 2.16 | -0.24 | -10.00 | 2.22 | 31 | 660,698 | 1,467,216.89 |
| IMG | 8.00 | 8.00 | 8.00 | 0.00 | 8.75 | 23 | 158,026 | 1,382,731.00 | |||
| INTBREW | 4.90 | 4.90 | 5.35 | 5.00 | 5.35 | 0.45 | 9.18 | 5.15 | 111 | 8,903,321 | 45,814,284.80 |
| INTENEGINS | 1.29 | 1.29 | 1.22 | 1.20 | 1.20 | -0.09 | -6.98 | 1.20 | 17 | 2,296,424 | 2,765,838.12 |
| JAIZBANK | 1.00 | 1.00 | 1.10 | 1.02 | 1.10 | 0.10 | 10.00 | 1.06 | 77 | 3,400,307 | 3,607,326.86 |
| JAPAULGOLD | 0.36 | 0.36 | 0.39 | 0.36 | 0.39 | 0.03 | 8.33 | 0.38 | 74 | 22,709,000 | 8,629,867.10 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 30.26 | 42 | 155,610 | 4,708,262.55 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.73 | 4 | 101,600 | 175,344.00 | |||
| LASACO | 1.47 | 1.47 | 1.61 | 1.58 | 1.61 | 0.14 | 9.52 | 1.60 | 51 | 4,432,037 | 7,106,778.39 |
| LEARNAFRCA | 2.42 | 2.42 | 2.42 | 0.00 | 2.63 | 2 | 517 | 1,360.27 | |||
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.57 | 5 | 40,190 | 22,798.80 | |||
| LIVESTOCK | 1.40 | 1.40 | 1.52 | 1.36 | 1.52 | 0.12 | 8.57 | 1.41 | 57 | 3,385,709 | 4,786,703.96 |
| MANSARD | 3.09 | 3.09 | 3.38 | 3.10 | 3.38 | 0.29 | 9.39 | 3.23 | 166 | 24,841,928 | 80,167,281.07 |
| MAYBAKER | 4.07 | 4.07 | 4.20 | 4.20 | 4.20 | 0.13 | 3.19 | 4.27 | 33 | 665,465 | 2,840,129.34 |
| MBENEFIT | 0.34 | 0.34 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82 | 0.37 | 58 | 12,716,267 | 4,654,194.24 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.43 | 3 | 641 | 1,558.63 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 1 | 550 | 1,193.50 | |||
| MRS | 40.80 | 40.80 | 40.80 | 0.00 | 44.85 | 3 | 1,275 | 57,183.75 | |||
| MTNN | 232.50 | 232.50 | 253.00 | 234.00 | 250.00 | 17.50 | 7.53 | 243.94 | 369 | 3,619,967 | 883,068,053.80 |
| MULTIVERSE | 4.09 | 4.09 | 4.09 | 0.00 | 3.88 | 14 | 104,081 | 404,092.78 | |||
| NAHCO | 13.05 | 13.05 | 14.15 | 13.50 | 14.10 | 1.05 | 8.05 | 13.91 | 129 | 4,905,123 | 68,247,926.70 |
| NASCON | 15.40 | 15.40 | 16.90 | 16.75 | 16.85 | 1.45 | 9.42 | 16.79 | 59 | 2,546,531 | 42,757,805.70 |
| NB | 38.50 | 38.50 | 42.35 | 40.00 | 42.35 | 3.85 | 10.00 | 41.63 | 168 | 7,037,016 | 292,979,769.25 |
| NCR | 3.06 | 3.06 | 2.76 | 2.76 | 2.76 | -0.30 | -9.80 | 2.76 | 2 | 285,228 | 787,366.08 |
| NEIMETH | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.13 | 9.35 | 1.51 | 8 | 189,070 | 284,996.50 |
| NEM | 4.75 | 4.75 | 4.75 | 0.00 | 5.18 | 10 | 35,953 | 186,197.88 | |||
| NESTLE | 1148.00 | 1148.00 | 1250.00 | 1250.00 | 1250.00 | 102.00 | 8.89 | 1247.55 | 58 | 145,100 | 181,018,834.10 |
| NGXGROUP | 27.35 | 27.35 | 29.00 | 26.45 | 29.00 | 1.65 | 6.03 | 27.88 | 94 | 6,216,470 | 173,323,790.95 |
| NNFM | 13.05 | 13.05 | 13.90 | 13.05 | 13.10 | 0.05 | 0.38 | 13.31 | 12 | 611,663 | 8,144,243.85 |
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 0.00 | 1.86 | 16 | 379,088 | 705,790.57 | |||
| OANDO | 5.60 | 5.60 | 6.00 | 5.90 | 5.90 | 0.30 | 5.36 | 5.98 | 185 | 15,663,875 | 93,601,813.17 |
| OKOMUOIL | 171.50 | 171.50 | 188.00 | 188.00 | 188.00 | 16.50 | 9.62 | 186.35 | 81 | 633,669 | 118,085,243.60 |
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 13,000 | 2,600.00 | |||
| PRESCO | 147.00 | 147.00 | 154.00 | 153.00 | 153.80 | 6.80 | 4.63 | 152.59 | 173 | 3,371,107 | 514,408,377.30 |
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 4 | 73,000 | 31,950.00 | |||
| PZ | 16.90 | 16.90 | 17.80 | 16.75 | 16.75 | -0.15 | -0.89 | 17.06 | 100 | 1,888,716 | 32,229,270.00 |
| REDSTAREX | 2.90 | 2.90 | 3.00 | 2.75 | 2.75 | -0.15 | -5.17 | 2.92 | 14 | 587,997 | 1,714,390.85 |
| REGALINS | 0.32 | 0.32 | 0.34 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 10 | 3,998,459 | 1,333,021.47 |
| ROYALEX | 0.48 | 0.48 | 0.49 | 0.44 | 0.45 | -0.03 | -6.25 | 0.45 | 66 | 26,590,609 | 11,906,614.99 |
| RTBRISCOE | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 21 | 826,149 | 338,529.13 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.07 | 1 | 100 | 107.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1319.86 | 27 | 24,841 | 32,786,523.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.32 | 4 | 1,916 | 157,715.80 | |||
| SOVRENINS | 0.36 | 0.36 | 0.39 | 0.36 | 0.39 | 0.03 | 8.33 | 0.37 | 10 | 718,400 | 265,452.30 |
| STANBIC | 39.55 | 39.55 | 40.00 | 40.00 | 40.00 | 0.45 | 1.14 | 40.64 | 128 | 12,679,855 | 515,268,628.80 |
| STERLINGNG | 1.80 | 1.80 | 1.98 | 1.70 | 1.98 | 0.18 | 10.00 | 1.94 | 78 | 17,844,319 | 34,603,662.60 |
| SUNUASSUR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 6 | 137,479 | 66,011.92 |
| TANTALIZER | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 22 | 3,716,186 | 871,582.78 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 1 | 500 | 650.00 | |||
| TOTAL | 249.00 | 249.00 | 272.00 | 272.00 | 272.00 | 23.00 | 9.24 | 270.06 | 59 | 486,135 | 131,286,936.50 |
| TRANSCOHOT | 7.50 | 7.50 | 8.25 | 8.25 | 8.25 | 0.75 | 10.00 | 7.24 | 22 | 465,616 | 3,369,038.25 |
| TRANSCORP | 3.07 | 3.09 | 3.37 | 3.08 | 3.18 | 0.11 | 3.58 | 3.23 | 525 | 95,681,103 | 309,241,772.08 |
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.74 | 15 | 385,938 | 1,442,749.40 | |||
| UACN | 9.70 | 9.70 | 9.70 | 9.65 | 9.70 | 0.00 | 0.00 | 9.66 | 58 | 1,387,697 | 13,401,411.15 |
| UBA | 9.30 | 9.30 | 10.20 | 9.75 | 10.20 | 0.90 | 9.68 | 10.14 | 542 | 81,994,495 | 831,473,451.90 |
| UBN | 7.40 | 7.40 | 7.40 | 0.00 | 7.24 | 15 | 103,871 | 751,855.90 | |||
| UCAP | 13.25 | 13.25 | 14.50 | 13.70 | 14.50 | 1.25 | 9.43 | 14.21 | 160 | 7,409,529 | 105,294,920.95 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 4 | 2,962 | 97,597.90 | |||
| UNILEVER | 14.45 | 14.45 | 14.85 | 14.85 | 14.85 | 0.40 | 2.77 | 14.98 | 27 | 231,391 | 3,465,669.05 |
| UNITYBNK | 0.49 | 0.49 | 0.53 | 0.50 | 0.53 | 0.04 | 8.16 | 0.52 | 34 | 8,264,740 | 4,262,755.02 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 810,481 | 162,096.20 |
| UPDC | 1.02 | 1.02 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00 | 1.04 | 21 | 966,030 | 1,000,489.51 |
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.16 | 18 | 185,118 | 585,363.05 | |||
| UPL | 2.25 | 2.25 | 2.37 | 2.37 | 2.37 | 0.12 | 5.33 | 2.34 | 21 | 698,413 | 1,636,879.03 |
| VERITASKAP | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 0.21 | 22 | 16,692,050 | 3,545,964.22 |
| VITAFOAM | 20.00 | 20.00 | 21.70 | 21.00 | 21.70 | 1.70 | 8.50 | 21.24 | 46 | 1,512,787 | 32,133,426.10 |
| WAPCO | 25.30 | 25.30 | 27.10 | 25.50 | 26.95 | 1.65 | 6.52 | 26.57 | 259 | 15,243,602 | 405,068,490.85 |
| WAPIC | 0.49 | 0.49 | 0.53 | 0.48 | 0.50 | 0.01 | 2.04 | 0.51 | 32 | 2,833,502 | 1,439,322.23 |
| WEMABANK | 4.00 | 4.00 | 4.35 | 4.30 | 4.35 | 0.35 | 8.75 | 4.23 | 110 | 4,264,770 | 18,046,657.11 |
| ZENITHBANK | 27.00 | 27.10 | 29.70 | 27.00 | 29.70 | 2.70 | 10.00 | 28.99 | 709 | 66,129,791 | 1,916,816,745.00 |
| TOTAL TRANSACTION (115) | 9,903 | 1,077,485,806 | 15,798,945,457.88 |
