| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.82 | 2 | 2,010 | 3,655.30 | |||
| ABCTRANS | 0.43 | 0.43 | 0.43 | 0.00 | 0.39 | 12 | 111,428 | 43,735.92 | |||
| ACADEMY | 1.75 | 1.75 | 1.75 | 0.00 | 1.81 | 11 | 100,600 | 181,625.00 | |||
| ACCESSCORP | 12.55 | 12.55 | 12.70 | 12.35 | 12.50 | -0.05 | -0.40 | 12.57 | 390 | 39,910,905 | 501,775,454.75 |
| AFRIPRUD | 5.80 | 5.80 | 5.80 | 0.00 | 5.86 | 35 | 235,228 | 1,378,807.10 | |||
| AIICO | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 49 | 3,809,823 | 2,250,301.66 |
| AIRTELAFRI | 1175.00 | 1175.00 | 1198.00 | 1198.00 | 1198.00 | 23.00 | 1.96 | 1183.53 | 102 | 1,484,842 | 1,757,347,903.20 |
| ARDOVA | 17.80 | 17.80 | 17.80 | 0.00 | 17.88 | 33 | 126,226 | 2,256,869.15 | |||
| BERGER | 9.50 | 9.50 | 9.50 | 0.00 | 10.05 | 19 | 101,998 | 1,024,716.05 | |||
| BETAGLAS | 39.10 | 39.10 | 39.10 | 0.00 | 39.74 | 17 | 17,984 | 714,685.55 | |||
| BUACEMENT | 92.00 | 92.00 | 92.00 | 0.00 | 83.93 | 92 | 752,990 | 63,200,316.65 | |||
| BUAFOODS | 129.90 | 129.90 | 129.90 | 0.00 | 137.07 | 31 | 26,166 | 3,586,680.25 | |||
| CADBURY | 16.60 | 16.60 | 17.00 | 17.00 | 17.00 | 0.40 | 2.41 | 17.17 | 73 | 1,009,850 | 17,337,262.65 |
| CAP | 18.05 | 18.05 | 18.05 | 0.00 | 19.46 | 24 | 76,782 | 1,493,917.25 | |||
| CAVERTON | 1.30 | 1.30 | 1.40 | 1.35 | 1.40 | 0.10 | 7.69 | 1.36 | 18 | 658,807 | 892,703.21 |
| CHAMPION | 3.87 | 3.87 | 3.92 | 3.89 | 3.92 | 0.05 | 1.29 | 3.89 | 22 | 921,670 | 3,583,995.04 |
| CHAMS | 0.37 | 0.37 | 0.39 | 0.38 | 0.39 | 0.02 | 5.41 | 0.39 | 22 | 922,612 | 355,990.53 |
| CHIPLC | 0.54 | 0.54 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 16 | 3,481,000 | 1,899,463.05 |
| CILEASING | 3.47 | 3.47 | 3.79 | 3.79 | 3.79 | 0.32 | 9.22 | 3.75 | 11 | 190,064 | 711,804.24 |
| CONOIL | 76.85 | 76.85 | 79.90 | 79.90 | 79.90 | 3.05 | 3.97 | 77.23 | 242 | 821,884 | 63,474,106.40 |
| CORNERST | 0.84 | 0.84 | 0.92 | 0.90 | 0.92 | 0.08 | 9.52 | 0.92 | 94 | 4,484,065 | 4,104,602.96 |
| COURTVILLE | 0.46 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35 | 0.47 | 3 | 464,400 | 218,768.00 |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 0.00 | 6.11 | 18 | 349,879 | 2,136,636.90 | |||
| CUTIX | 2.42 | 2.42 | 2.49 | 2.36 | 2.36 | -0.06 | -2.48 | 2.40 | 28 | 1,197,812 | 2,879,519.74 |
| CWG | 1.80 | 1.80 | 1.80 | 0.00 | 1.65 | 7 | 125,036 | 206,011.48 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 8,000 | 1,600.00 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 275.57 | 56 | 301,212 | 83,004,121.30 | |||
| DANGSUGAR | 20.50 | 20.50 | 20.55 | 20.55 | 20.55 | 0.05 | 0.24 | 20.55 | 88 | 934,655 | 19,206,975.50 |
| DEAPCAP | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 0.21 | 7 | 825,700 | 170,174.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 8 | 200,025 | 720,100.00 | |||
| ETERNA | 10.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.00 | 9.85 | 11.15 | 45 | 2,340,672 | 26,098,492.80 |
| ETI | 12.60 | 12.60 | 12.60 | 12.55 | 12.60 | 0.00 | 0.00 | 12.57 | 59 | 4,287,126 | 53,876,528.95 |
| ETRANZACT | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 0.40 | 10.00 | 4.40 | 7 | 5,005,000 | 22,022,000.00 |
| FBNH | 13.65 | 13.65 | 13.60 | 13.50 | 13.60 | -0.05 | -0.37 | 13.57 | 163 | 8,204,077 | 111,366,171.40 |
| FCMB | 4.60 | 4.60 | 4.55 | 4.40 | 4.40 | -0.20 | -4.35 | 4.48 | 61 | 1,435,892 | 6,439,514.47 |
| FIDELITYBK | 5.81 | 5.81 | 5.80 | 5.74 | 5.80 | -0.01 | -0.17 | 5.77 | 143 | 23,775,024 | 137,278,463.85 |
| FIDSON | 10.10 | 10.10 | 10.10 | 0.00 | 9.94 | 22 | 303,827 | 3,021,439.83 | |||
| FLOURMILL | 34.55 | 34.55 | 34.55 | 0.00 | 34.08 | 104 | 2,912,882 | 99,284,701.95 | |||
| FTNCOCOA | 0.65 | 0.65 | 0.71 | 0.66 | 0.71 | 0.06 | 9.23 | 0.70 | 69 | 8,210,328 | 5,708,087.14 |
| GEREGU | 312.00 | 312.00 | 312.00 | 0.00 | 281.70 | 33 | 80,500 | 22,676,567.40 | |||
| GLAXOSMITH | 7.55 | 7.55 | 7.55 | 0.00 | 6.91 | 22 | 176,481 | 1,218,690.55 | |||
| GTCO | 28.10 | 28.10 | 28.20 | 27.60 | 27.85 | -0.25 | -0.89 | 28.02 | 309 | 30,224,742 | 846,874,607.70 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 93,000 | 18,600.00 | |||
| GUINNESS | 70.70 | 70.70 | 70.70 | 0.00 | 71.79 | 39 | 90,681 | 6,510,037.85 | |||
| HONYFLOUR | 2.88 | 2.88 | 3.14 | 3.10 | 3.14 | 0.26 | 9.03 | 3.10 | 28 | 1,561,546 | 4,847,881.84 |
| IKEJAHOTEL | 2.37 | 2.37 | 2.25 | 2.25 | 2.25 | -0.12 | -5.06 | 2.27 | 21 | 204,987 | 464,531.89 |
| IMG | 8.40 | 8.40 | 8.40 | 0.00 | 9.12 | 22 | 115,126 | 1,049,853.05 | |||
| INTBREW | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.05 | -0.99 | 5.00 | 42 | 2,324,667 | 11,622,007.55 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.20 | 3 | 4,900 | 5,880.00 | |||
| JAIZBANK | 1.22 | 1.22 | 1.31 | 1.23 | 1.24 | 0.02 | 1.64 | 1.28 | 95 | 5,990,435 | 7,646,467.00 |
| JAPAULGOLD | 0.37 | 0.37 | 0.40 | 0.39 | 0.40 | 0.03 | 8.11 | 0.40 | 85 | 16,841,222 | 6,732,393.94 |
| JBERGER | 31.40 | 31.40 | 31.40 | 0.00 | 29.44 | 54 | 315,519 | 9,289,481.60 | |||
| JOHNHOLT | 1.72 | 1.72 | 1.55 | 1.55 | 1.55 | -0.17 | -9.88 | 1.55 | 2 | 300,000 | 465,000.00 |
| LASACO | 1.67 | 1.67 | 1.67 | 1.65 | 1.67 | 0.00 | 0.00 | 1.66 | 33 | 897,312 | 1,491,814.64 |
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.55 | 6 | 431,945 | 237,639.75 | |||
| LIVESTOCK | 1.40 | 1.40 | 1.38 | 1.30 | 1.38 | -0.02 | -1.43 | 1.33 | 46 | 1,121,968 | 1,491,035.70 |
| MANSARD | 3.20 | 3.20 | 3.29 | 3.21 | 3.29 | 0.09 | 2.81 | 3.23 | 92 | 5,945,616 | 19,232,690.39 |
| MAYBAKER | 4.25 | 4.25 | 4.37 | 4.29 | 4.34 | 0.09 | 2.12 | 4.34 | 32 | 1,372,869 | 5,954,892.29 |
| MBENEFIT | 0.36 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 0.38 | 8 | 1,260,100 | 473,680.17 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 2 | 62,018 | 121,562.84 | |||
| MRS | 54.20 | 54.20 | 54.20 | 0.00 | 59.60 | 15 | 67,553 | 4,026,158.80 | |||
| MTNN | 249.90 | 249.90 | 249.90 | 0.00 | 245.90 | 219 | 610,474 | 150,115,307.50 | |||
| MULTIVERSE | 4.09 | 4.09 | 3.70 | 3.70 | 3.70 | -0.39 | -9.54 | 3.73 | 14 | 244,786 | 913,604.14 |
| NAHCO | 13.00 | 13.00 | 13.50 | 13.45 | 13.45 | 0.45 | 3.46 | 13.39 | 71 | 1,628,288 | 21,798,599.90 |
| NASCON | 15.50 | 15.50 | 15.50 | 0.00 | 15.46 | 26 | 67,602 | 1,044,934.40 | |||
| NB | 41.00 | 41.00 | 41.75 | 40.90 | 41.75 | 0.75 | 1.83 | 41.18 | 119 | 2,673,127 | 110,074,574.75 |
| NEIMETH | 1.67 | 1.67 | 1.67 | 0.00 | 1.53 | 18 | 112,910 | 173,118.90 | |||
| NEM | 5.50 | 5.50 | 5.50 | 0.00 | 5.03 | 10 | 44,510 | 223,823.10 | |||
| NESTLE | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1239.82 | 33 | 18,997 | 23,552,836.10 | |||
| NGXGROUP | 29.00 | 29.00 | 28.90 | 26.80 | 28.90 | -0.10 | -0.34 | 27.80 | 97 | 4,648,463 | 129,236,531.45 |
| NNFM | 13.85 | 13.85 | 13.85 | 0.00 | 13.87 | 4 | 7,500 | 104,030.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 18 | 688,803 | 1,239,585.85 |
| NSLTECH | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 9 | 1,231,550 | 344,834.00 |
| OANDO | 5.70 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00 | 0.00 | 5.68 | 122 | 3,591,101 | 20,382,392.06 |
| OKOMUOIL | 199.00 | 199.00 | 199.00 | 0.00 | 202.80 | 75 | 83,184 | 16,869,519.80 | |||
| OMATEK | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09 | 0.21 | 22 | 1,825,659 | 379,186.77 |
| PHARMDEKO | 1.89 | 1.89 | 2.07 | 1.71 | 2.07 | 0.18 | 9.52 | 1.79 | 45 | 2,599,594 | 4,658,337.94 |
| PRESCO | 160.80 | 160.80 | 160.80 | 0.00 | 159.98 | 62 | 370,184 | 59,222,672.30 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 6 | 52,998 | 21,805.48 | |||
| PZ | 19.50 | 19.50 | 19.50 | 0.00 | 19.63 | 71 | 458,003 | 8,991,022.60 | |||
| REDSTAREX | 3.05 | 3.05 | 3.05 | 0.00 | 3.19 | 10 | 166,861 | 531,715.20 | |||
| REGALINS | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 11 | 2,102,587 | 697,233.21 |
| ROYALEX | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 10 | 270,500 | 133,942.00 | |||
| RTBRISCOE | 0.37 | 0.36 | 0.38 | 0.34 | 0.34 | -0.03 | -8.11 | 0.36 | 18 | 3,068,456 | 1,092,334.60 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1301.45 | 30 | 9,583 | 12,471,755.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.00 | 1 | 74 | 6,216.00 | |||
| SOVRENINS | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.39 | 9 | 367,400 | 142,934.42 |
| STANBIC | 44.00 | 44.00 | 46.40 | 44.95 | 46.40 | 2.40 | 5.45 | 44.71 | 103 | 1,662,349 | 74,324,431.65 |
| STERLINGNG | 2.10 | 2.10 | 2.15 | 2.02 | 2.15 | 0.05 | 2.38 | 2.08 | 82 | 6,183,775 | 12,870,452.55 |
| SUNUASSUR | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 4 | 1,252,585 | 551,437.40 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 9 | 2,074,580 | 414,926.00 |
| TOTAL | 278.30 | 278.30 | 278.30 | 0.00 | 277.75 | 66 | 125,024 | 34,725,136.80 | |||
| TRANSCOHOT | 9.78 | 9.78 | 10.63 | 10.63 | 10.63 | 0.85 | 8.69 | 9.54 | 18 | 593,083 | 5,658,020.24 |
| TRANSCORP | 3.00 | 3.00 | 3.00 | 2.93 | 2.98 | -0.02 | -0.67 | 2.99 | 149 | 8,759,610 | 26,169,242.05 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 3 | 26,150 | 23,273.50 | |||
| TRIPPLEG | 3.90 | 3.90 | 3.90 | 0.00 | 3.90 | 5 | 122,483 | 477,533.70 | |||
| UACN | 9.85 | 9.85 | 9.35 | 9.35 | 9.35 | -0.50 | -5.08 | 9.58 | 40 | 464,094 | 4,446,566.65 |
| UBA | 9.45 | 9.45 | 9.60 | 9.25 | 9.35 | -0.10 | -1.06 | 9.39 | 442 | 47,126,494 | 442,314,175.05 |
| UBN | 7.90 | 7.90 | 7.90 | 0.00 | 7.34 | 35 | 149,096 | 1,094,323.00 | |||
| UCAP | 13.60 | 13.60 | 13.50 | 13.40 | 13.50 | -0.10 | -0.74 | 13.48 | 80 | 2,284,827 | 30,802,744.50 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 61 | 4,009,720 | 60,130,118.25 |
| UNITYBNK | 0.52 | 0.52 | 0.56 | 0.54 | 0.56 | 0.04 | 7.69 | 0.55 | 38 | 4,104,922 | 2,256,620.64 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000 | 1,000.00 | |||
| UPDC | 1.05 | 1.05 | 1.05 | 0.00 | 1.09 | 10 | 67,250 | 73,278.41 | |||
| UPDCREIT | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.27 | 21 | 232,237 | 758,707.75 |
| UPL | 2.37 | 2.37 | 2.37 | 0.00 | 2.17 | 22 | 5,700 | 12,341.00 | |||
| VERITASKAP | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 7 | 3,079,333 | 647,004.93 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 19.99 | 21 | 67,939 | 1,357,891.20 | |||
| WAPCO | 25.80 | 25.80 | 25.70 | 25.50 | 25.70 | -0.10 | -0.39 | 25.62 | 202 | 6,277,399 | 160,834,927.80 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 10 | 108,401 | 46,694.42 | |||
| WEMABANK | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.07 | 25 | 509,501 | 2,073,503.44 |
| ZENITHBANK | 27.95 | 27.95 | 28.00 | 27.55 | 28.00 | 0.05 | 0.18 | 27.93 | 374 | 15,877,042 | 443,490,492.85 |
| TOTAL TRANSACTION (112) | 6,154 | 321,723,456 | 5,823,687,069 |
