| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.37 | 7 | 38,532 | 52,873.44 | |||
| ABCTRANS | 0.41 | 0.41 | 0.41 | 0.00 | 0.43 | 13 | 105,030 | 45,425.50 | |||
| ACADEMY | 2.35 | 2.35 | 2.33 | 2.12 | 2.14 | -0.21 | -8.94 | 2.19 | 28 | 1,147,176 | 2,511,167.07 |
| ACCESSCORP | 18.25 | 18.25 | 18.25 | 17.10 | 17.15 | -1.10 | -6.03 | 17.26 | 790 | 77,845,266 | 1,343,929,171.35 |
| AFRIPRUD | 7.00 | 7.00 | 7.15 | 7.05 | 7.05 | 0.05 | 0.71 | 7.00 | 98 | 2,252,512 | 15,775,069.00 |
| AFROMEDIA | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09 | 0.20 | 18 | 8,080,970 | 1,621,887.64 |
| AIICO | 0.73 | 0.73 | 0.74 | 0.71 | 0.72 | -0.01 | -1.37 | 0.73 | 79 | 6,098,778 | 4,431,663.52 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1205.05 | 102 | 55,815 | 67,259,687.60 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.24 | 50 | 452,605 | 7,349,648.05 | |||
| BERGER | 10.95 | 10.95 | 11.95 | 11.00 | 11.00 | 0.05 | 0.46 | 11.28 | 33 | 832,781 | 9,391,613.10 |
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 39.56 | 15 | 32,945 | 1,303,284.30 | |||
| BUACEMENT | 92.25 | 92.25 | 83.15 | 83.15 | 83.15 | -9.10 | -9.86 | 85.79 | 86 | 751,340 | 64,460,622.05 |
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 134.92 | 34 | 36,339 | 4,902,763.75 | |||
| CADBURY | 17.70 | 17.70 | 17.85 | 17.85 | 17.85 | 0.15 | 0.85 | 17.82 | 104 | 1,049,347 | 18,702,909.40 |
| CAP | 19.60 | 19.60 | 19.25 | 19.25 | 19.25 | -0.35 | -1.79 | 19.15 | 58 | 593,647 | 11,369,009.20 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 200 | 550.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.38 | 1.37 | 1.38 | 0.01 | 0.73 | 1.37 | 25 | 1,781,255 | 2,438,066.60 |
| CHAMPION | 5.74 | 5.74 | 5.25 | 5.17 | 5.25 | -0.49 | -8.54 | 5.22 | 49 | 3,243,852 | 16,947,126.44 |
| CHAMS | 0.81 | 0.89 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 33 | 6,597,700 | 5,871,953.00 |
| CHIPLC | 0.90 | 0.90 | 0.99 | 0.81 | 0.99 | 0.09 | 10.00 | 0.98 | 73 | 23,413,407 | 22,899,512.92 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 6 | 94,189 | 329,470.50 | |||
| CONOIL | 88.00 | 88.00 | 88.00 | 0.00 | 85.95 | 61 | 124,875 | 10,733,190.30 | |||
| CORNERST | 1.00 | 1.00 | 1.10 | 1.00 | 1.06 | 0.06 | 6.00 | 1.02 | 27 | 1,133,391 | 1,155,915.28 |
| COURTVILLE | 0.67 | 0.67 | 0.67 | 0.00 | 0.70 | 7 | 122,839 | 86,223.19 | |||
| CUSTODIAN | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -0.50 | -6.67 | 7.05 | 37 | 738,982 | 5,212,787.45 |
| CUTIX | 2.62 | 2.62 | 2.62 | 2.50 | 2.50 | -0.12 | -4.58 | 2.57 | 58 | 1,715,195 | 4,407,406.86 |
| CWG | 1.85 | 1.85 | 1.95 | 1.80 | 1.95 | 0.10 | 5.41 | 1.83 | 30 | 6,269,915 | 11,462,497.78 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 8 | 1,163,174 | 232,634.80 |
| DANGCEM | 285.00 | 285.00 | 285.00 | 0.00 | 284.96 | 199 | 2,265,666 | 645,618,976.20 | |||
| DANGSUGAR | 25.75 | 25.75 | 25.05 | 24.95 | 25.05 | -0.70 | -2.72 | 25.02 | 288 | 6,761,728 | 169,154,711.95 |
| DEAPCAP | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 19 | 1,296,108 | 302,510.26 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00 | 3.56 | 16 | 438,340 | 1,561,805.62 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.75 | 1 | 2 | 35.50 | |||
| ETERNA | 23.10 | 23.10 | 25.40 | 25.40 | 25.40 | 2.30 | 9.96 | 25.40 | 67 | 1,164,175 | 29,570,045.00 |
| ETI | 16.35 | 16.35 | 15.80 | 15.80 | 15.80 | -0.55 | -3.36 | 15.81 | 61 | 959,138 | 15,161,834.50 |
| ETRANZACT | 7.09 | 7.09 | 7.79 | 7.79 | 7.79 | 0.70 | 9.87 | 7.79 | 20 | 411,330 | 3,203,619.00 |
| FBNH | 18.35 | 18.35 | 19.90 | 17.55 | 17.90 | -0.45 | -2.45 | 17.96 | 302 | 14,881,549 | 267,263,575.50 |
| FCMB | 5.40 | 5.40 | 5.63 | 5.35 | 5.63 | 0.23 | 4.26 | 5.43 | 648 | 180,750,863 | 981,471,054.98 |
| FIDELITYBK | 7.70 | 7.70 | 7.80 | 7.04 | 7.70 | 0.00 | 0.00 | 7.48 | 336 | 28,084,013 | 210,164,042.67 |
| FIDSON | 14.95 | 14.95 | 16.00 | 14.54 | 15.00 | 0.05 | 0.33 | 14.92 | 56 | 2,155,197 | 32,148,100.40 |
| FLOURMILL | 34.15 | 34.15 | 34.70 | 34.00 | 34.00 | -0.15 | -0.44 | 34.18 | 125 | 2,121,926 | 72,530,402.40 |
| FTNCOCOA | 2.62 | 2.62 | 2.88 | 2.62 | 2.75 | 0.13 | 4.96 | 2.79 | 240 | 27,555,618 | 76,900,099.44 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 284.83 | 39 | 45,855 | 13,060,965.20 | |||
| GLAXOSMITH | 8.10 | 8.10 | 8.90 | 8.00 | 8.05 | -0.05 | -0.62 | 8.37 | 81 | 1,618,159 | 13,542,845.90 |
| GOLDBREW | 1.83 | 1.83 | 2.01 | 2.01 | 2.01 | 0.18 | 9.84 | 2.01 | 2 | 100,478 | 201,960.78 |
| GTCO | 36.50 | 36.50 | 36.50 | 35.00 | 35.10 | -1.40 | -3.84 | 35.25 | 579 | 43,794,700 | 1,543,600,656.85 |
| GUINEAINS | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.24 | 23 | 3,320,327 | 781,673.14 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 73.18 | 67 | 186,587 | 13,654,148.50 | |||
| HONYFLOUR | 3.39 | 3.39 | 3.71 | 3.35 | 3.70 | 0.31 | 9.14 | 3.55 | 82 | 7,693,124 | 27,329,412.95 |
| IKEJAHOTEL | 4.38 | 4.38 | 4.80 | 3.95 | 3.95 | -0.43 | -9.82 | 4.12 | 98 | 5,807,680 | 23,935,621.15 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 9.94 | 17 | 69,374 | 689,724.65 | |||
| INTBREW | 5.15 | 5.15 | 5.25 | 5.00 | 5.00 | -0.15 | -2.91 | 5.15 | 147 | 11,415,346 | 58,793,047.65 |
| INTENEGINS | 1.44 | 1.44 | 1.43 | 1.30 | 1.43 | -0.01 | -0.69 | 1.34 | 19 | 2,464,203 | 3,292,972.45 |
| JAIZBANK | 1.82 | 1.82 | 2.00 | 1.70 | 1.80 | -0.02 | -1.10 | 1.80 | 178 | 11,221,339 | 20,230,117.71 |
| JAPAULGOLD | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.84 | 165 | 44,261,612 | 37,179,754.08 |
| JBERGER | 30.00 | 30.00 | 30.00 | 0.00 | 29.94 | 47 | 186,718 | 5,591,219.10 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.04 | 0.00 | 1.14 | 2 | 1,470 | 1,675.80 | |||
| LASACO | 2.52 | 2.67 | 2.69 | 2.30 | 2.30 | -0.37 | -14.68 | 2.45 | 74 | 2,012,022 | 4,933,218.16 |
| LEARNAFRCA | 3.21 | 3.21 | 2.91 | 2.91 | 2.91 | -0.30 | -9.35 | 3.14 | 39 | 1,090,444 | 3,426,563.33 |
| LINKASSURE | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -0.04 | -5.19 | 0.75 | 24 | 762,384 | 570,545.73 |
| LIVESTOCK | 1.99 | 1.99 | 1.89 | 1.81 | 1.81 | -0.18 | -9.05 | 1.86 | 67 | 1,259,730 | 2,349,257.90 |
| MANSARD | 4.13 | 4.13 | 3.98 | 3.72 | 3.94 | -0.19 | -4.60 | 3.83 | 95 | 9,383,867 | 35,948,801.71 |
| MAYBAKER | 5.29 | 5.29 | 5.30 | 5.30 | 5.30 | 0.01 | 0.19 | 5.31 | 46 | 546,844 | 2,905,363.74 |
| MBENEFIT | 0.58 | 0.58 | 0.61 | 0.57 | 0.60 | 0.02 | 3.45 | 0.59 | 73 | 7,580,194 | 4,503,662.77 |
| MEYER | 2.64 | 2.64 | 2.64 | 0.00 | 2.68 | 7 | 16,751 | 44,820.75 | |||
| MORISON | 2.16 | 2.16 | 2.16 | 0.00 | 2.16 | 4 | 24,842 | 53,699.52 | |||
| MRS | 83.00 | 83.00 | 83.00 | 0.00 | 83.31 | 78 | 80,153 | 6,677,502.80 | |||
| MTNN | 278.00 | 278.00 | 273.00 | 273.00 | 273.00 | -5.00 | -1.80 | 272.08 | 448 | 1,371,202 | 373,071,606.90 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 4.06 | 3 | 14,047 | 57,012.70 | |||
| NAHCO | 19.50 | 19.50 | 19.50 | 17.55 | 19.50 | 0.00 | 0.00 | 18.31 | 155 | 4,706,608 | 86,178,263.10 |
| NASCON | 19.95 | 19.95 | 19.10 | 19.10 | 19.10 | -0.85 | -4.26 | 19.61 | 73 | 1,352,624 | 26,525,940.60 |
| NB | 45.00 | 45.00 | 44.75 | 43.10 | 44.75 | -0.25 | -0.56 | 44.04 | 181 | 5,582,948 | 245,886,777.90 |
| NCR | 3.33 | 3.33 | 3.39 | 3.39 | 3.39 | 0.06 | 1.80 | 3.39 | 8 | 298,069 | 1,010,627.86 |
| NEIMETH | 1.81 | 1.81 | 1.90 | 1.82 | 1.82 | 0.01 | 0.55 | 1.88 | 22 | 1,391,185 | 2,617,351.41 |
| NEM | 6.20 | 6.20 | 6.20 | 0.00 | 5.90 | 13 | 97,066 | 572,466.70 | |||
| NESTLE | 1250.00 | 1250.00 | 1200.00 | 1200.00 | 1200.00 | -50.00 | -4.00 | 1199.73 | 90 | 565,819 | 678,831,746.00 |
| NGXGROUP | 28.80 | 28.80 | 28.80 | 0.00 | 28.47 | 13 | 243,912 | 6,944,160.00 | |||
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 12.88 | 25 | 422,784 | 5,445,216.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 4 | 5,000 | 281,250.00 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.05 | 1.86 | 1.86 | -0.14 | -7.00 | 1.93 | 67 | 3,563,895 | 6,893,218.32 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00 | 0.27 | 28 | 6,253,373 | 1,717,092.71 |
| OANDO | 5.80 | 5.80 | 5.85 | 5.73 | 5.80 | 0.00 | 0.00 | 5.80 | 180 | 9,941,175 | 57,614,847.13 |
| OKOMUOIL | 235.00 | 235.00 | 235.00 | 0.00 | 235.92 | 62 | 137,607 | 32,464,276.40 | |||
| OMATEK | 0.39 | 0.42 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 50 | 21,028,822 | 8,831,805.24 |
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.86 | 15 | 491,890 | 915,606.50 |
| PRESCO | 178.00 | 178.00 | 192.90 | 181.00 | 181.00 | 3.00 | 1.69 | 186.76 | 64 | 884,376 | 165,162,850.60 |
| PRESTIGE | 0.49 | 0.49 | 0.53 | 0.49 | 0.53 | 0.04 | 8.16 | 0.51 | 16 | 1,525,500 | 783,455.12 |
| PZ | 23.00 | 23.00 | 20.70 | 20.70 | 20.70 | -2.30 | -10.00 | 21.09 | 138 | 3,544,371 | 74,745,278.70 |
| REDSTAREX | 3.15 | 3.15 | 3.15 | 0.00 | 3.23 | 15 | 147,809 | 477,303.01 | |||
| REGALINS | 0.44 | 0.44 | 0.44 | 0.40 | 0.41 | -0.03 | -6.82 | 0.42 | 24 | 3,516,700 | 1,461,882.00 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 0.60 | 50 | 6,757,016 | 4,024,618.17 |
| RTBRISCOE | 0.62 | 0.62 | 0.68 | 0.63 | 0.68 | 0.06 | 9.68 | 0.67 | 54 | 2,571,852 | 1,724,014.00 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.97 | 1 | 1,000 | 970.00 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1413.96 | 28 | 63,782 | 90,185,032.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.00 | 1 | 1,000 | 78,000.00 | |||
| SKYAVN | 11.15 | 11.15 | 12.25 | 12.25 | 12.25 | 1.10 | 9.87 | 12.25 | 3 | 109,045 | 1,335,801.25 |
| SOVRENINS | 0.49 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -2.04 | 0.49 | 15 | 787,529 | 387,619.09 |
| STANBIC | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.00 | -3.39 | 55.42 | 72 | 602,137 | 33,372,197.65 |
| STERLINGNG | 3.69 | 3.75 | 4.00 | 3.50 | 3.75 | 0.06 | 1.63 | 3.82 | 393 | 107,535,080 | 411,132,262.14 |
| SUNUASSUR | 0.48 | 0.48 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00 | 0.51 | 7 | 408,367 | 208,350.84 |
| TANTALIZER | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 10 | 1,415,000 | 331,860.75 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.50 | 3 | 79,525 | 119,287.50 | |||
| TOTAL | 350.00 | 350.00 | 370.00 | 370.00 | 370.00 | 20.00 | 5.71 | 370.05 | 88 | 287,080 | 106,234,296.50 |
| TRANSCOHOT | 23.40 | 23.40 | 25.70 | 25.70 | 25.70 | 2.30 | 9.83 | 25.68 | 39 | 303,477 | 7,793,616.40 |
| TRANSCORP | 3.86 | 3.86 | 4.20 | 3.48 | 3.48 | -0.38 | -9.84 | 3.60 | 620 | 105,870,374 | 381,006,736.55 |
| TRIPPLEG | 3.38 | 3.38 | 3.05 | 3.05 | 3.05 | -0.33 | -9.76 | 3.06 | 9 | 461,462 | 1,414,232.64 |
| UACN | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00 | 0.00 | 11.47 | 57 | 602,980 | 6,917,333.05 |
| UBA | 13.45 | 13.90 | 14.00 | 12.50 | 12.75 | -0.70 | -5.20 | 12.78 | 862 | 87,326,805 | 1,115,771,834.55 |
| UBN | 7.50 | 7.50 | 7.50 | 0.00 | 7.57 | 32 | 201,202 | 1,523,740.30 | |||
| UCAP | 17.05 | 17.05 | 17.10 | 15.50 | 15.70 | -1.35 | -7.92 | 15.94 | 160 | 5,276,034 | 84,084,111.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.30 | 1 | 50 | 1,815.00 | |||
| UNILEVER | 17.50 | 17.50 | 19.25 | 17.05 | 17.50 | 0.00 | 0.00 | 17.64 | 144 | 2,839,457 | 50,091,814.55 |
| UNITYBNK | 1.29 | 1.41 | 1.41 | 1.32 | 1.41 | 0.12 | 9.30 | 1.40 | 206 | 37,350,952 | 52,244,160.26 |
| UNIVINSURE | 0.23 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35 | 0.24 | 42 | 6,019,624 | 1,431,072.00 |
| UPDC | 1.21 | 1.21 | 1.21 | 0.00 | 1.18 | 22 | 102,973 | 121,944.12 | |||
| UPDCREIT | 3.75 | 3.75 | 3.80 | 3.80 | 3.80 | 0.05 | 1.33 | 3.81 | 31 | 1,579,870 | 6,021,393.00 |
| UPL | 2.75 | 2.75 | 2.75 | 2.48 | 2.48 | -0.27 | -9.82 | 2.51 | 22 | 1,053,343 | 2,648,052.39 |
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.27 | 60 | 20,426,904 | 5,503,031.40 |
| VITAFOAM | 21.30 | 21.30 | 21.30 | 0.00 | 20.38 | 37 | 302,607 | 6,165,696.80 | |||
| WAPCO | 29.65 | 29.65 | 30.50 | 28.35 | 29.00 | -0.65 | -2.19 | 29.20 | 260 | 8,890,705 | 259,601,757.30 |
| WAPIC | 0.84 | 0.84 | 0.81 | 0.77 | 0.81 | -0.03 | -3.57 | 0.78 | 91 | 13,442,810 | 10,497,805.43 |
| WEMABANK | 5.81 | 5.81 | 6.00 | 5.23 | 5.23 | -0.58 | -9.98 | 5.47 | 128 | 5,297,804 | 28,987,865.34 |
| ZENITHBANK | 35.25 | 35.25 | 35.25 | 33.50 | 33.90 | -1.35 | -3.83 | 34.09 | 581 | 52,708,886 | 1,796,943,183.10 |
| TOTAL TRANSACTION (123) | 12,184 | 1,107,325,427 | 12,209,629,717.60 |
