| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.70 | 1 | 100 | 170.00 | |||
| ABCTRANS | 1.04 | 1.04 | 1.14 | 0.97 | 1.13 | 0.09 | 8.65 | 1.05 | 100 | 4,464,294 | 4,690,400.80 |
| ACADEMY | 2.15 | 2.15 | 2.10 | 2.06 | 2.06 | -0.09 | -4.19 | 2.09 | 17 | 1,472,712 | 3,077,534.02 |
| ACCESSCORP | 17.65 | 17.65 | 17.55 | 17.15 | 17.25 | -0.40 | -2.27 | 17.30 | 502 | 42,110,310 | 728,417,876.75 |
| AFRIPRUD | 6.05 | 6.05 | 6.45 | 6.15 | 6.30 | 0.25 | 4.13 | 6.33 | 77 | 2,583,319 | 16,344,433.15 |
| AIICO | 0.67 | 0.67 | 0.70 | 0.66 | 0.67 | 0.00 | 0.00 | 0.66 | 66 | 8,628,151 | 5,732,208.75 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1182.98 | 33 | 2,209 | 2,613,202.00 | |||
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 11.38 | 9 | 122,883 | 1,398,811.10 | |||
| BETAGLAS | 39.00 | 39.00 | 42.90 | 42.90 | 42.90 | 3.90 | 10.00 | 41.89 | 49 | 354,656 | 14,857,667.25 |
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.70 | 81 | 146,796 | 12,873,810.45 | |||
| BUAFOODS | 180.00 | 180.00 | 185.00 | 180.00 | 185.00 | 5.00 | 2.78 | 181.31 | 59 | 733,085 | 132,914,924.60 |
| CADBURY | 13.80 | 13.80 | 13.80 | 0.00 | 13.92 | 41 | 212,127 | 2,953,798.80 | |||
| CAP | 20.50 | 20.50 | 20.50 | 0.00 | 21.08 | 20 | 232,241 | 4,895,601.70 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.22 | 1.22 | -0.08 | -6.15 | 1.26 | 47 | 2,341,000 | 2,953,299.03 |
| CHAMPION | 3.30 | 3.30 | 3.45 | 3.45 | 3.45 | 0.15 | 4.55 | 3.37 | 17 | 398,330 | 1,344,179.00 |
| CHAMS | 0.98 | 0.98 | 1.03 | 1.00 | 1.03 | 0.05 | 5.10 | 1.01 | 37 | 4,560,316 | 4,621,906.55 |
| CHIPLC | 1.04 | 1.04 | 1.10 | 1.00 | 1.10 | 0.06 | 5.77 | 1.04 | 41 | 1,446,349 | 1,501,923.61 |
| CONOIL | 99.00 | 99.00 | 99.00 | 0.00 | 89.35 | 28 | 21,546 | 1,925,119.20 | |||
| CORNERST | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -0.09 | -7.09 | 1.26 | 11 | 420,833 | 529,067.92 |
| COURTVILLE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.67 | 9 | 204,335 | 137,467.65 |
| CUSTODIAN | 7.50 | 7.50 | 7.50 | 0.00 | 7.42 | 26 | 291,982 | 2,165,083.70 | |||
| CUTIX | 2.30 | 2.30 | 2.37 | 2.37 | 2.37 | 0.07 | 3.04 | 2.36 | 30 | 783,892 | 1,853,574.82 |
| CWG | 4.00 | 4.00 | 4.39 | 4.30 | 4.39 | 0.39 | 9.75 | 4.23 | 74 | 1,619,961 | 6,857,208.24 |
| DAARCOMM | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 24 | 1,648,233 | 412,058.25 | |||
| DANGCEM | 369.80 | 369.80 | 369.80 | 0.00 | 359.47 | 103 | 574,742 | 206,604,035.70 | |||
| DANGSUGAR | 66.55 | 71.50 | 71.50 | 67.80 | 70.00 | 3.45 | 5.18 | 69.83 | 865 | 16,243,600 | 1,134,237,384.70 |
| DEAPCAP | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 2 | 65,500 | 17,030.00 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.46 | 10 | 9,442 | 32,634.68 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.55 | 5 | 7,775 | 136,451.25 | |||
| ETERNA | 16.30 | 16.30 | 16.30 | 0.00 | 15.46 | 87 | 1,293,849 | 20,009,074.20 | |||
| ETI | 16.20 | 16.20 | 16.00 | 15.80 | 16.00 | -0.20 | -1.23 | 15.96 | 85 | 5,318,524 | 84,907,486.20 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.65 | 4 | 739 | 7,131.72 | |||
| FBNH | 18.80 | 18.80 | 18.70 | 17.80 | 17.85 | -0.95 | -5.05 | 18.02 | 162 | 3,806,138 | 68,577,655.35 |
| FCMB | 6.49 | 6.49 | 6.50 | 6.31 | 6.49 | 0.00 | 0.00 | 6.41 | 133 | 9,608,850 | 61,607,711.14 |
| FIDELITYBK | 8.40 | 8.40 | 8.85 | 8.20 | 8.45 | 0.05 | 0.60 | 8.37 | 449 | 58,141,935 | 486,483,724.75 |
| FIDSON | 16.29 | 16.29 | 15.87 | 14.70 | 15.87 | -0.42 | -2.58 | 15.18 | 35 | 374,100 | 5,679,477.25 |
| FLOURMILL | 32.60 | 32.60 | 32.50 | 31.00 | 31.00 | -1.60 | -4.91 | 31.49 | 181 | 2,269,969 | 71,490,742.80 |
| FTNCOCOA | 2.09 | 2.09 | 2.19 | 2.01 | 2.01 | -0.08 | -3.83 | 2.08 | 45 | 8,140,520 | 16,931,008.70 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 305.95 | 37 | 144,772 | 44,293,637.00 | |||
| GLAXOSMITH | 13.00 | 13.00 | 12.95 | 12.50 | 12.95 | -0.05 | -0.38 | 12.81 | 42 | 1,920,986 | 24,616,565.30 |
| GTCO | 40.50 | 40.50 | 40.50 | 39.00 | 39.50 | -1.00 | -2.47 | 39.55 | 481 | 38,648,564 | 1,528,376,693.50 |
| GUINEAINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 5 | 49,180 | 14,621.60 | |||
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 64.23 | 79 | 189,940 | 12,199,262.70 | |||
| HONYFLOUR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.26 | 47 | 873,092 | 2,842,016.62 |
| IKEJAHOTEL | 3.10 | 3.10 | 3.00 | 2.80 | 2.80 | -0.30 | -9.68 | 2.86 | 17 | 536,200 | 1,531,124.00 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 8.81 | 9 | 51,037 | 449,888.50 | |||
| INTBREW | 4.30 | 4.30 | 4.60 | 4.60 | 4.60 | 0.30 | 6.98 | 4.56 | 47 | 421,350 | 1,922,737.05 |
| JAIZBANK | 1.56 | 1.56 | 1.63 | 1.57 | 1.57 | 0.01 | 0.64 | 1.59 | 124 | 5,022,291 | 7,982,061.06 |
| JAPAULGOLD | 0.88 | 0.88 | 0.90 | 0.88 | 0.88 | 0.00 | 0.00 | 0.89 | 86 | 8,056,091 | 7,149,917.97 |
| JBERGER | 29.10 | 29.10 | 29.10 | 0.00 | 29.45 | 30 | 203,072 | 5,980,743.45 | |||
| JOHNHOLT | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -0.13 | -9.03 | 1.33 | 14 | 916,085 | 1,218,492.20 |
| LASACO | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 0.00 | 2.16 | 59 | 885,035 | 1,915,212.90 |
| LEARNAFRCA | 3.60 | 3.60 | 3.90 | 3.90 | 3.90 | 0.30 | 8.33 | 3.88 | 21 | 181,442 | 704,084.00 |
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.94 | 9 | 156,880 | 146,843.20 | |||
| LIVESTOCK | 1.82 | 1.82 | 1.85 | 1.80 | 1.80 | -0.02 | -1.10 | 1.82 | 33 | 2,433,509 | 4,432,472.60 |
| MANSARD | 3.89 | 3.89 | 4.00 | 3.90 | 3.90 | 0.01 | 0.26 | 3.93 | 90 | 3,028,651 | 11,899,021.30 |
| MAYBAKER | 5.20 | 5.20 | 5.30 | 4.85 | 4.85 | -0.35 | -6.73 | 5.03 | 45 | 835,193 | 4,203,698.60 |
| MBENEFIT | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 12 | 387,309 | 176,158.32 |
| MEYER | 2.80 | 2.80 | 2.80 | 0.00 | 2.70 | 5 | 49,214 | 132,974.41 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.61 | 25 | 52,935 | 5,220,058.45 | |||
| MTNN | 274.40 | 274.40 | 274.50 | 274.50 | 274.50 | 0.10 | 0.04 | 274.35 | 319 | 1,440,580 | 395,217,992.30 |
| MULTIVERSE | 2.70 | 2.70 | 2.97 | 2.97 | 2.97 | 0.27 | 10.00 | 2.97 | 19 | 594,001 | 1,764,068.97 |
| NAHCO | 25.95 | 25.95 | 25.45 | 25.45 | 25.45 | -0.50 | -1.93 | 24.95 | 140 | 2,379,719 | 59,369,449.75 |
| NASCON | 61.15 | 61.15 | 66.80 | 61.00 | 61.00 | -0.15 | -0.25 | 62.38 | 366 | 8,370,211 | 522,174,471.85 |
| NB | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -0.50 | -1.28 | 38.48 | 104 | 10,778,188 | 414,771,067.25 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 9,699 | 34,625.43 | |||
| NEIMETH | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -0.15 | -8.93 | 1.54 | 23 | 1,024,104 | 1,581,104.56 |
| NEM | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 19 | 1,347,496 | 6,733,006.10 |
| NESTLE | 1100.00 | 1100.00 | 1090.00 | 1090.00 | 1090.00 | -10.00 | -0.91 | 1089.51 | 68 | 288,921 | 314,781,822.60 |
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 24.80 | 29 | 240,035 | 5,952,562.90 | |||
| NNFM | 12.05 | 12.05 | 12.05 | 0.00 | 12.57 | 8 | 43,324 | 544,395.50 | |||
| NPFMCRFBK | 1.81 | 1.81 | 1.81 | 0.00 | 1.88 | 4 | 43,050 | 81,092.50 | |||
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00 | 0.30 | 10 | 1,173,405 | 349,001.50 |
| OANDO | 6.10 | 6.70 | 6.70 | 6.30 | 6.70 | 0.60 | 9.84 | 6.69 | 379 | 61,258,964 | 409,752,014.05 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 250.36 | 40 | 108,240 | 27,098,806.20 | |||
| OMATEK | 0.50 | 0.55 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 32 | 3,906,195 | 2,148,407.25 |
| PRESCO | 208.00 | 208.00 | 208.00 | 0.00 | 206.80 | 36 | 220,642 | 45,629,760.60 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 9 | 155,914 | 71,257.00 | |||
| PZ | 19.10 | 19.30 | 19.50 | 19.10 | 19.15 | 0.05 | 0.26 | 19.25 | 222 | 4,842,437 | 93,223,144.35 |
| REDSTAREX | 3.10 | 3.10 | 3.10 | 0.00 | 2.99 | 18 | 194,747 | 583,140.08 | |||
| REGALINS | 0.38 | 0.38 | 0.41 | 0.40 | 0.40 | 0.02 | 5.26 | 0.40 | 14 | 2,035,538 | 816,568.20 |
| RTBRISCOE | 0.44 | 0.44 | 0.43 | 0.40 | 0.43 | -0.01 | -2.27 | 0.40 | 32 | 3,295,835 | 1,330,688.05 |
| SCOA | 1.40 | 1.40 | 1.40 | 0.00 | 1.26 | 2 | 50,000 | 63,061.32 | |||
| SEPLAT | 1837.00 | 1837.00 | 1837.00 | 0.00 | 1814.94 | 45 | 101,801 | 184,762,621.40 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 100.43 | 4 | 7,438 | 746,969.40 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 28.15 | 4 | 590 | 16,608.50 | |||
| SOVRENINS | 0.41 | 0.41 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44 | 0.42 | 16 | 388,888 | 162,166.13 |
| STANBIC | 67.80 | 67.80 | 67.80 | 0.00 | 64.15 | 41 | 160,970 | 10,326,655.85 | |||
| STERLINGNG | 3.81 | 3.81 | 3.90 | 3.70 | 3.80 | -0.01 | -0.26 | 3.77 | 231 | 24,831,442 | 93,493,003.49 |
| SUNUASSUR | 0.80 | 0.80 | 0.88 | 0.88 | 0.88 | 0.08 | 10.00 | 0.88 | 10 | 552,192 | 485,928.96 |
| TANTALIZER | 0.36 | 0.36 | 0.39 | 0.38 | 0.39 | 0.03 | 8.33 | 0.39 | 11 | 907,913 | 351,651.07 |
| THOMASWY | 2.17 | 2.17 | 2.17 | 0.00 | 1.97 | 2 | 32,000 | 63,000.00 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 361.92 | 40 | 29,487 | 10,671,801.20 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 10,000 | 25,604.00 | |||
| TRANSCOHOT | 41.50 | 41.50 | 41.50 | 0.00 | 38.66 | 21 | 21,499 | 831,160.91 | |||
| TRANSCORP | 7.05 | 7.05 | 7.15 | 6.51 | 6.59 | -0.46 | -6.52 | 6.69 | 656 | 40,699,403 | 272,158,218.62 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.12 | 20 | 364,692 | 410,252.77 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.62 | 8 | 13,888 | 36,366.20 | |||
| UACN | 10.55 | 10.55 | 10.65 | 10.60 | 10.60 | 0.05 | 0.47 | 10.66 | 38 | 771,249 | 8,224,236.75 |
| UBA | 15.20 | 15.20 | 15.35 | 14.10 | 15.30 | 0.10 | 0.66 | 15.02 | 537 | 63,322,010 | 951,178,412.95 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.78 | 26 | 181,600 | 1,230,719.20 | |||
| UCAP | 15.35 | 15.35 | 16.00 | 15.35 | 15.40 | 0.05 | 0.33 | 15.49 | 99 | 2,290,611 | 35,475,195.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.50 | 2 | 9,050 | 330,325.00 | |||
| UNILEVER | 13.75 | 13.75 | 13.80 | 13.75 | 13.80 | 0.05 | 0.36 | 13.80 | 80 | 1,153,136 | 15,916,650.75 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.80 | 4 | 22,349 | 196,746.10 | |||
| UNITYBNK | 1.33 | 1.33 | 1.36 | 1.30 | 1.30 | -0.03 | -2.26 | 1.33 | 69 | 3,481,391 | 4,616,320.10 |
| UNIVINSURE | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 23 | 5,699,424 | 1,213,499.82 |
| UPDC | 1.19 | 1.19 | 1.20 | 1.20 | 1.20 | 0.01 | 0.84 | 1.22 | 29 | 422,682 | 517,168.65 |
| UPDCREIT | 3.35 | 3.35 | 3.65 | 3.35 | 3.35 | 0.00 | 0.00 | 3.52 | 53 | 1,247,811 | 4,387,618.95 |
| UPL | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -0.08 | -3.10 | 2.56 | 39 | 670,987 | 1,715,431.24 |
| VERITASKAP | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 0.25 | 22 | 4,770,712 | 1,206,285.44 |
| VITAFOAM | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 24.04 | 38 | 615,553 | 14,800,643.30 |
| WAPCO | 29.00 | 29.00 | 29.50 | 29.00 | 29.00 | 0.00 | 0.00 | 29.06 | 193 | 7,243,259 | 210,492,182.45 |
| WAPIC | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 37 | 5,941,305 | 3,565,947.36 |
| WEMABANK | 5.49 | 5.49 | 5.31 | 5.30 | 5.31 | -0.18 | -3.28 | 5.21 | 112 | 4,256,020 | 22,153,439.75 |
| ZENITHBANK | 37.10 | 37.10 | 37.75 | 36.00 | 37.00 | -0.10 | -0.27 | 37.03 | 510 | 34,359,310 | 1,272,329,550.20 |
| TOTAL TRANSACTION (116) | 9,798 | 554,080,078 | 10,207,365,051.13 |
