| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.98 | 0.98 | 1.00 | 1.00 | 1.00 | 0.02 | 2.04 | 0.96 | 23 | 449,717 | 432,450.58 |
| ACADEMY | 1.77 | 1.77 | 1.80 | 1.78 | 1.80 | 0.03 | 1.69 | 1.79 | 5 | 700,003 | 1,256,005.40 |
| ACCESSCORP | 17.20 | 17.20 | 17.30 | 17.20 | 17.25 | 0.05 | 0.29 | 17.25 | 252 | 10,565,446 | 182,306,048.60 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.57 | 48 | 555,420 | 3,646,353.95 | |||
| AIICO | 0.74 | 0.74 | 0.74 | 0.70 | 0.71 | -0.03 | -4.05 | 0.71 | 68 | 23,042,689 | 16,392,050.86 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,789.31 | 38 | 121,649 | 217,667,240.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.31 | 5 | 29,668 | 216,920.60 | |||
| BERGER | 13.40 | 13.40 | 13.40 | 0.00 | 13.28 | 13 | 144,395 | 1,917,737.25 | |||
| BETAGLAS | 59.95 | 59.95 | 59.95 | 0.00 | 54.77 | 10 | 4,530 | 248,100.00 | |||
| BUACEMENT | 102.00 | 102.00 | 104.00 | 104.00 | 104.00 | 2.00 | 1.96 | 100.36 | 141 | 648,793 | 65,113,063.85 |
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 186.20 | 25 | 3,702 | 689,299.20 | |||
| CADBURY | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -0.60 | -4.17 | 13.92 | 39 | 361,727 | 5,036,450.05 |
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 20.11 | 14 | 52,395 | 1,053,629.25 | |||
| CAVERTON | 1.38 | 1.38 | 1.40 | 1.39 | 1.39 | 0.01 | 0.72 | 1.39 | 18 | 359,937 | 501,055.80 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.27 | 16 | 205,172 | 669,977.86 | |||
| CHAMS | 2.07 | 2.07 | 2.05 | 1.96 | 2.02 | -0.05 | -2.42 | 2.01 | 107 | 9,851,128 | 19,804,430.25 |
| CHIPLC | 1.04 | 1.04 | 1.06 | 1.00 | 1.05 | 0.01 | 0.96 | 1.03 | 39 | 14,173,972 | 14,546,712.20 |
| CILEASING | 3.75 | 3.75 | 4.12 | 4.12 | 4.12 | 0.37 | 9.87 | 4.12 | 7 | 208,053 | 857,178.36 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 79.55 | 25 | 28,466 | 2,264,354.30 | |||
| CORNERST | 1.45 | 1.45 | 1.50 | 1.38 | 1.38 | -0.07 | -4.83 | 1.41 | 23 | 2,479,981 | 3,493,371.68 |
| CUSTODIAN | 7.00 | 7.00 | 7.00 | 0.00 | 7.34 | 25 | 286,176 | 2,100,688.10 | |||
| CUTIX | 2.23 | 2.23 | 2.23 | 0.00 | 2.29 | 14 | 311,037 | 712,259.73 | |||
| CWG | 8.29 | 8.29 | 8.29 | 0.00 | 7.48 | 16 | 143,832 | 1,075,456.86 | |||
| DAARCOMM | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 15 | 198,850 | 44,095.50 | |||
| DANGCEM | 328.00 | 328.00 | 328.00 | 0.00 | 321.52 | 55 | 79,160 | 25,451,914.60 | |||
| DANGSUGAR | 61.60 | 61.60 | 61.50 | 61.50 | 61.50 | -0.10 | -0.16 | 61.50 | 224 | 2,646,378 | 162,745,632.50 |
| DEAPCAP | 0.37 | 0.37 | 0.40 | 0.38 | 0.40 | 0.03 | 8.11 | 0.40 | 11 | 4,342,566 | 1,715,959.56 |
| ELLAHLAKES | 3.58 | 3.58 | 3.80 | 3.55 | 3.80 | 0.22 | 6.15 | 3.34 | 87 | 4,075,945 | 13,626,109.79 |
| ETERNA | 13.85 | 13.85 | 13.90 | 13.65 | 13.90 | 0.05 | 0.36 | 13.61 | 48 | 1,171,509 | 15,939,302.05 |
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.06 | 22 | 64,049 | 1,028,311.90 | |||
| ETRANZACT | 7.55 | 7.55 | 7.55 | 0.00 | 7.17 | 42 | 1,440,021 | 10,323,593.75 | |||
| FBNH | 20.05 | 20.05 | 20.05 | 20.00 | 20.00 | -0.05 | -0.25 | 20.00 | 116 | 3,737,437 | 74,764,319.45 |
| FCMB | 6.90 | 6.90 | 6.90 | 6.70 | 6.90 | 0.00 | 0.00 | 6.85 | 100 | 6,813,243 | 46,691,982.40 |
| FIDELITYBK | 9.00 | 9.00 | 8.95 | 8.80 | 8.80 | -0.20 | -2.22 | 8.84 | 176 | 12,972,204 | 114,685,670.35 |
| FIDSON | 15.20 | 15.20 | 15.20 | 0.00 | 14.83 | 30 | 130,887 | 1,941,537.30 | |||
| FLOURMILL | 31.90 | 31.90 | 31.90 | 0.00 | 30.59 | 42 | 359,859 | 11,008,532.90 | |||
| FTNCOCOA | 1.66 | 1.66 | 1.82 | 1.70 | 1.82 | 0.16 | 9.64 | 1.78 | 45 | 946,506 | 1,686,298.40 |
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 365.31 | 22 | 4,250 | 1,552,546.50 | |||
| GLAXOSMITH | 16.20 | 16.20 | 16.20 | 0.00 | 16.18 | 48 | 414,595 | 6,707,108.55 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 3 | 12,247 | 34,781.48 | |||
| GTCO | 36.30 | 36.30 | 37.20 | 36.50 | 37.00 | 0.70 | 1.93 | 36.68 | 248 | 10,465,022 | 383,906,155.50 |
| GUINEAINS | 0.24 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 17 | 731,639 | 176,897.33 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.72 | 29 | 57,258 | 3,533,769.05 | |||
| HONYFLOUR | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.03 | -0.95 | 3.12 | 75 | 817,629 | 2,550,421.25 |
| IKEJAHOTEL | 4.60 | 4.60 | 4.72 | 4.72 | 4.72 | 0.12 | 2.61 | 4.66 | 23 | 334,532 | 1,557,685.21 |
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.22 | 6 | 2,347 | 21,650.85 | |||
| INTBREW | 4.30 | 4.30 | 4.50 | 4.30 | 4.50 | 0.20 | 4.65 | 4.44 | 38 | 1,232,799 | 5,467,636.55 |
| JAIZBANK | 1.60 | 1.60 | 1.73 | 1.60 | 1.63 | 0.03 | 1.88 | 1.65 | 68 | 7,269,521 | 11,961,169.57 |
| JAPAULGOLD | 1.85 | 1.85 | 1.90 | 1.82 | 1.90 | 0.05 | 2.70 | 1.88 | 212 | 20,377,419 | 38,354,516.82 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 32.56 | 21 | 71,411 | 2,325,480.95 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.57 | 4 | 13,144 | 20,701.51 | |||
| LASACO | 1.85 | 1.85 | 1.87 | 1.87 | 1.87 | 0.02 | 1.08 | 1.87 | 9 | 324,897 | 607,453.61 |
| LEARNAFRCA | 2.98 | 2.98 | 2.98 | 0.00 | 3.09 | 5 | 15,207 | 46,997.16 | |||
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.81 | 2 | 26,250 | 21,350.00 | |||
| LIVESTOCK | 1.87 | 1.87 | 1.87 | 0.00 | 1.81 | 18 | 232,696 | 420,300.38 | |||
| MANSARD | 4.56 | 4.56 | 4.65 | 4.50 | 4.57 | 0.01 | 0.22 | 4.61 | 71 | 4,800,456 | 22,120,419.33 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.89 | 21 | 90,200 | 441,295.40 | |||
| MBENEFIT | 0.49 | 0.49 | 0.52 | 0.48 | 0.48 | -0.01 | -2.04 | 0.50 | 29 | 6,332,673 | 3,137,241.99 |
| MEYER | 2.98 | 2.98 | 3.27 | 3.27 | 3.27 | 0.29 | 9.73 | 3.24 | 6 | 126,120 | 408,473.40 |
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 2 | 1,001 | 99,099.00 | |||
| MTNN | 240.00 | 240.00 | 240.70 | 240.00 | 240.50 | 0.50 | 0.21 | 240.37 | 252 | 2,065,168 | 496,407,839.70 |
| MULTIVERSE | 3.17 | 3.17 | 3.19 | 3.19 | 3.19 | 0.02 | 0.63 | 3.24 | 29 | 738,144 | 2,393,232.72 |
| NAHCO | 24.95 | 24.95 | 24.95 | 0.00 | 24.53 | 58 | 1,190,942 | 29,214,227.45 | |||
| NASCON | 55.00 | 55.00 | 57.00 | 57.00 | 57.00 | 2.00 | 3.64 | 56.69 | 120 | 3,571,504 | 202,473,592.45 |
| NB | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 38.01 | 74 | 1,548,270 | 58,850,121.90 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 3 | 6,270 | 22,503.30 | |||
| NEIMETH | 1.60 | 1.60 | 1.69 | 1.68 | 1.69 | 0.09 | 5.63 | 1.67 | 15 | 516,573 | 861,137.65 |
| NEM | 5.95 | 5.95 | 5.95 | 0.00 | 5.44 | 8 | 15,762 | 85,817.70 | |||
| NESTLE | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00 | 0.00 | 1,050.00 | 49 | 2,232,209 | 2,343,830,556.40 |
| NGXGROUP | 22.70 | 22.70 | 22.70 | 0.00 | 22.40 | 33 | 348,049 | 7,797,308.40 | |||
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 118.00 | 3 | 241 | 28,438.00 | |||
| NNFM | 19.80 | 19.80 | 19.80 | 0.00 | 21.73 | 46 | 483,387 | 10,505,367.25 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.55 | 2 | 1,100 | 62,205.00 | |||
| NPFMCRFBK | 2.13 | 2.13 | 2.20 | 2.10 | 2.10 | -0.03 | -1.41 | 2.12 | 22 | 2,096,283 | 4,441,476.51 |
| NSLTECH | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 6 | 1,146,340 | 343,902.00 |
| OANDO | 10.50 | 11.00 | 11.55 | 11.00 | 11.55 | 1.05 | 10.00 | 11.27 | 374 | 27,967,190 | 315,268,493.30 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 254.67 | 51 | 337,278 | 85,895,717.90 | |||
| OMATEK | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 34 | 3,557,047 | 2,735,926.19 |
| PRESCO | 188.00 | 188.00 | 188.00 | 0.00 | 189.99 | 38 | 246,472 | 46,827,976.10 | |||
| PRESTIGE | 0.43 | 0.43 | 0.47 | 0.46 | 0.47 | 0.04 | 9.30 | 0.47 | 22 | 1,360,991 | 636,362.89 |
| PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 22.96 | 32 | 371,269 | 8,525,093.85 |
| REDSTAREX | 2.96 | 2.96 | 2.96 | 0.00 | 3.02 | 16 | 135,804 | 409,658.07 | |||
| REGALINS | 0.35 | 0.35 | 0.36 | 0.33 | 0.36 | 0.01 | 2.86 | 0.33 | 20 | 6,626,050 | 2,207,996.00 |
| ROYALEX | 0.57 | 0.57 | 0.57 | 0.00 | 0.53 | 6 | 77,847 | 41,364.04 | |||
| RTBRISCOE | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 22 | 1,504,393 | 983,833.31 |
| SCOA | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -0.12 | -9.68 | 1.17 | 5 | 264,447 | 308,875.72 |
| SEPLAT | 1,950.20 | 1,950.20 | 1,950.20 | 0.00 | 2,081.52 | 25 | 2,896 | 6,028,074.20 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 100.27 | 2 | 580 | 58,155.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 27.26 | 11 | 86,761 | 2,365,040.55 | |||
| SOVRENINS | 0.34 | 0.34 | 0.32 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 16 | 3,431,743 | 1,080,166.62 |
| STANBIC | 69.95 | 69.95 | 69.95 | 0.00 | 65.10 | 38 | 247,794 | 16,130,246.25 | |||
| STERLINGNG | 3.65 | 3.65 | 3.69 | 3.65 | 3.69 | 0.04 | 1.10 | 3.66 | 55 | 3,411,692 | 12,503,732.35 |
| SUNUASSUR | 0.94 | 0.94 | 0.96 | 0.96 | 0.96 | 0.02 | 2.13 | 0.96 | 6 | 614,439 | 589,505.84 |
| TANTALIZER | 0.45 | 0.45 | 0.45 | 0.41 | 0.45 | 0.00 | 0.00 | 0.45 | 29 | 1,554,851 | 694,025.38 |
| THOMASWY | 3.85 | 3.85 | 3.80 | 3.50 | 3.80 | -0.05 | -1.30 | 3.61 | 41 | 874,020 | 3,152,382.15 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 369.88 | 35 | 24,890 | 9,206,244.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 41.48 | 22 | 118,298 | 4,906,644.67 | |||
| TRANSCORP | 6.14 | 6.14 | 6.13 | 6.03 | 6.10 | -0.04 | -0.65 | 6.08 | 285 | 14,533,467 | 88,344,033.96 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.29 | 1 | 5,000 | 11,450.00 | |||
| UACN | 17.95 | 17.95 | 18.00 | 18.00 | 18.00 | 0.05 | 0.28 | 17.71 | 118 | 1,894,649 | 33,552,093.05 |
| UBA | 20.85 | 20.85 | 20.85 | 20.70 | 20.75 | -0.10 | -0.48 | 20.76 | 254 | 12,570,416 | 260,949,174.95 |
| UCAP | 16.60 | 16.60 | 16.75 | 16.50 | 16.70 | 0.10 | 0.60 | 16.63 | 121 | 8,330,117 | 138,500,924.20 |
| UNILEVER | 13.95 | 13.95 | 13.95 | 0.00 | 13.94 | 49 | 372,845 | 5,196,692.65 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.24 | 4 | 54,439 | 448,340.45 | |||
| UNITYBNK | 0.94 | 0.94 | 0.98 | 0.96 | 0.98 | 0.04 | 4.26 | 0.97 | 42 | 3,052,771 | 2,956,283.42 |
| UNIVINSURE | 0.23 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70 | 0.24 | 14 | 3,475,972 | 834,218.59 |
| UPDC | 1.25 | 1.25 | 1.23 | 1.13 | 1.23 | -0.02 | -1.60 | 1.15 | 30 | 5,544,290 | 6,377,761.56 |
| UPDCREIT | 3.70 | 3.70 | 3.70 | 0.00 | 3.70 | 15 | 181,216 | 670,248.05 | |||
| UPL | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -0.04 | -1.67 | 2.40 | 17 | 425,994 | 1,021,355.42 |
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.25 | 14 | 1,979,902 | 501,075.54 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 201.65 | 9 | 3,416 | 688,830.40 | |||
| VITAFOAM | 22.90 | 22.90 | 22.90 | 0.00 | 22.19 | 31 | 311,101 | 6,904,221.00 | |||
| WAPCO | 29.50 | 29.50 | 29.50 | 0.00 | 29.33 | 93 | 1,627,485 | 47,738,199.65 | |||
| WAPIC | 0.72 | 0.72 | 0.73 | 0.73 | 0.73 | 0.01 | 1.39 | 0.74 | 23 | 502,950 | 371,384.91 |
| WEMABANK | 5.00 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 2.00 | 5.02 | 92 | 4,402,555 | 22,100,526.26 |
| ZENITHBANK | 34.40 | 34.40 | 34.00 | 33.50 | 33.75 | -0.65 | -1.89 | 33.88 | 340 | 10,423,384 | 353,109,078.65 |
| TOTAL TRANSACTION (116) | 6,133 | 295,928,778 | 6,157,276,380.69 |
