| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.86 | 0.00 | 2.04 | 2 | 10 | 20.40 | |||
| ABCTRANS | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 9 | 124,712 | 98,561.60 | |||
| ACADEMY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00 | 1.71 | 25 | 787,098 | 1,342,754.08 |
| ACCESSCORP | 17.15 | 17.15 | 17.90 | 17.20 | 17.90 | 0.75 | 4.37 | 17.50 | 465 | 36,693,960 | 641,992,418.40 |
| AFRIPRUD | 6.55 | 6.55 | 6.55 | 0.00 | 6.57 | 42 | 387,932 | 2,547,529.30 | |||
| AIICO | 0.71 | 0.71 | 0.71 | 0.70 | 0.71 | 0.00 | 0.00 | 0.71 | 45 | 1,440,659 | 1,019,346.53 |
| AIRTELAFRI | 1,540.10 | 1,540.10 | 1694.10 | 1694.10 | 1,694.10 | 154.00 | 10.00 | 1,694.10 | 31 | 409,694 | 694,062,605.40 |
| BERGER | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.20 | -1.52 | 13.48 | 49 | 903,105 | 12,173,103.85 |
| BETAGLAS | 60.30 | 60.30 | 59.95 | 54.30 | 59.95 | -0.35 | -0.58 | 55.98 | 59 | 392,496 | 21,973,298.15 |
| BUACEMENT | 107.00 | 107.00 | 107.00 | 0.00 | 98.90 | 59 | 356,141 | 35,223,439.80 | |||
| BUAFOODS | 202.80 | 202.80 | 202.80 | 0.00 | 183.25 | 43 | 43,728 | 8,013,311.70 | |||
| CADBURY | 13.85 | 13.85 | 15.00 | 15.00 | 15.00 | 1.15 | 8.30 | 15.01 | 52 | 694,793 | 10,432,316.80 |
| CAP | 21.00 | 21.00 | 21.00 | 0.00 | 20.35 | 15 | 99,427 | 2,023,228.00 | |||
| CAVERTON | 1.55 | 1.55 | 1.50 | 1.43 | 1.43 | -0.12 | -7.74 | 1.47 | 53 | 2,375,853 | 3,489,479.35 |
| CHAMPION | 3.65 | 3.65 | 3.40 | 3.33 | 3.40 | -0.25 | -6.85 | 3.34 | 23 | 788,152 | 2,635,880.02 |
| CHAMS | 2.22 | 2.22 | 2.44 | 2.23 | 2.44 | 0.22 | 9.91 | 2.42 | 72 | 20,645,665 | 49,868,772.18 |
| CHIPLC | 1.03 | 1.03 | 1.13 | 1.04 | 1.13 | 0.10 | 9.71 | 1.09 | 64 | 8,759,775 | 9,547,261.65 |
| CILEASING | 3.59 | 3.59 | 3.36 | 3.24 | 3.36 | -0.23 | -6.41 | 3.32 | 16 | 695,596 | 2,307,103.44 |
| CONOIL | 80.20 | 80.20 | 80.20 | 73.00 | 80.20 | 0.00 | 0.00 | 77.38 | 53 | 1,114,672 | 86,249,176.15 |
| CORNERST | 1.50 | 1.50 | 1.60 | 1.51 | 1.51 | 0.01 | 0.67 | 1.56 | 24 | 1,516,937 | 2,369,132.60 |
| CUSTODIAN | 7.10 | 7.10 | 7.10 | 0.00 | 7.25 | 21 | 233,871 | 1,694,718.85 | |||
| CUTIX | 2.29 | 2.29 | 2.29 | 0.00 | 2.25 | 24 | 284,820 | 639,798.70 | |||
| CWG | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | -0.08 | -0.96 | 7.99 | 49 | 1,645,945 | 13,156,431.62 |
| DAARCOMM | 0.21 | 0.21 | 0.23 | 0.22 | 0.23 | 0.02 | 9.52 | 0.23 | 20 | 1,739,282 | 396,518.14 |
| DANGCEM | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.00 | 0.00 | 325.75 | 79 | 329,497 | 107,332,052.80 |
| DANGSUGAR | 63.00 | 63.00 | 62.60 | 62.05 | 62.05 | -0.95 | -1.51 | 62.18 | 229 | 3,822,011 | 237,641,836.65 |
| DEAPCAP | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 30,000 | 7,500.00 | |||
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.16 | 70 | 3,169,717 | 10,027,378.30 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 17.90 | 1 | 100 | 1,790.00 | |||
| ETERNA | 14.50 | 14.50 | 14.50 | 0.00 | 13.69 | 32 | 184,055 | 2,520,213.95 | |||
| ETI | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.04 | 46 | 1,020,426 | 15,352,147.65 |
| ETRANZACT | 8.40 | 8.40 | 8.40 | 0.00 | 7.65 | 22 | 306,975 | 2,348,084.75 | |||
| FBNH | 17.90 | 19.00 | 19.65 | 19.00 | 19.65 | 1.75 | 9.78 | 19.45 | 256 | 94,654,715 | 1,841,454,691.35 |
| FCMB | 6.15 | 6.15 | 6.30 | 6.05 | 6.30 | 0.15 | 2.44 | 6.17 | 103 | 7,044,074 | 43,447,075.15 |
| FIDELITYBK | 8.30 | 8.30 | 8.30 | 8.20 | 8.25 | -0.05 | -0.60 | 8.26 | 208 | 22,368,252 | 184,831,002.10 |
| FIDSON | 15.00 | 15.00 | 15.00 | 0.00 | 14.57 | 30 | 155,239 | 2,261,271.35 | |||
| FLOURMILL | 30.30 | 30.30 | 31.00 | 30.20 | 31.00 | 0.70 | 2.31 | 30.73 | 106 | 3,200,535 | 98,341,427.00 |
| FTNCOCOA | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00 | 1.73 | 41 | 742,094 | 1,286,370.61 |
| GEREGU | 395.50 | 395.50 | 395.50 | 0.00 | 400.93 | 34 | 5,435 | 2,179,032.00 | |||
| GLAXOSMITH | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.20 | -1.64 | 12.04 | 15 | 163,081 | 1,963,556.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.14 | 2 | 7,250 | 22,765.00 | |||
| GTCO | 34.80 | 34.80 | 35.40 | 34.95 | 35.40 | 0.60 | 1.72 | 35.00 | 319 | 45,752,181 | 1,601,406,261.85 |
| GUINEAINS | 0.24 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 18 | 2,645,313 | 641,167.72 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.27 | 38 | 53,276 | 3,263,961.85 | |||
| HONYFLOUR | 3.10 | 3.10 | 3.14 | 3.11 | 3.12 | 0.02 | 0.65 | 3.12 | 34 | 1,309,741 | 4,086,524.94 |
| IKEJAHOTEL | 3.99 | 3.99 | 3.99 | 0.00 | 3.77 | 16 | 5,591 | 21,085.34 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.20 | 1 | 1,100 | 10,120.00 | |||
| INTBREW | 4.55 | 4.55 | 4.55 | 0.00 | 4.22 | 38 | 818,658 | 3,455,095.00 | |||
| JAIZBANK | 1.59 | 1.59 | 1.60 | 1.58 | 1.58 | -0.01 | -0.63 | 1.59 | 78 | 2,459,067 | 3,905,079.82 |
| JAPAULGOLD | 1.18 | 1.27 | 1.29 | 1.22 | 1.29 | 0.11 | 9.32 | 1.29 | 151 | 25,717,139 | 33,114,762.83 |
| JBERGER | 36.25 | 36.25 | 36.25 | 0.00 | 33.58 | 25 | 72,824 | 2,445,113.15 | |||
| JOHNHOLT | 1.57 | 1.57 | 1.57 | 0.00 | 1.68 | 4 | 21,269 | 35,811.98 | |||
| LASACO | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | -0.01 | -0.51 | 1.94 | 28 | 484,264 | 938,709.43 |
| LEARNAFRCA | 3.01 | 3.01 | 3.01 | 0.00 | 3.06 | 3 | 14,400 | 44,019.00 | |||
| LINKASSURE | 0.76 | 0.76 | 0.83 | 0.83 | 0.83 | 0.07 | 9.21 | 0.82 | 12 | 474,577 | 390,016.84 |
| LIVESTOCK | 1.85 | 1.85 | 1.86 | 1.80 | 1.86 | 0.01 | 0.54 | 1.83 | 29 | 1,995,445 | 3,650,905.53 |
| MANSARD | 4.45 | 4.45 | 4.60 | 4.50 | 4.60 | 0.15 | 3.37 | 4.63 | 84 | 3,175,349 | 14,690,792.54 |
| MAYBAKER | 5.00 | 5.00 | 5.00 | 0.00 | 4.89 | 19 | 278,757 | 1,363,666.29 | |||
| MBENEFIT | 0.44 | 0.44 | 0.48 | 0.45 | 0.48 | 0.04 | 9.09 | 0.47 | 24 | 10,209,907 | 4,776,604.77 |
| MEYER | 2.74 | 2.74 | 2.74 | 0.00 | 3.00 | 4 | 2,804 | 8,402.60 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.60 | 4 | 2,268 | 5,888.90 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 19 | 25,833 | 2,557,467.00 | |||
| MTNN | 246.00 | 246.00 | 246.00 | 0.00 | 238.65 | 367 | 1,350,318 | 322,247,085.20 | |||
| MULTIVERSE | 3.20 | 3.20 | 3.20 | 0.00 | 2.95 | 12 | 168,203 | 496,152.37 | |||
| NAHCO | 26.95 | 26.95 | 26.70 | 25.70 | 26.70 | -0.25 | -0.93 | 26.09 | 95 | 2,068,834 | 53,971,788.90 |
| NASCON | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.00 | 0.00 | 57.04 | 81 | 1,686,212 | 96,187,731.85 |
| NB | 37.15 | 37.15 | 37.15 | 0.00 | 36.77 | 94 | 846,486 | 31,123,083.70 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 50 | 178.50 | |||
| NEIMETH | 1.72 | 1.72 | 1.72 | 0.00 | 1.60 | 6 | 19,722 | 31,481.76 | |||
| NEM | 5.05 | 5.05 | 5.55 | 5.40 | 5.55 | 0.50 | 9.90 | 5.47 | 30 | 1,669,356 | 9,137,458.30 |
| NESTLE | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1047.83 | 62 | 70,410 | 73,777,629.40 | |||
| NGXGROUP | 21.90 | 21.90 | 22.30 | 22.20 | 22.25 | 0.35 | 1.60 | 22.21 | 52 | 1,904,437 | 42,293,777.30 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 114.17 | 4 | 168 | 19,180.00 | |||
| NNFM | 19.95 | 19.95 | 20.00 | 20.00 | 20.00 | 0.05 | 0.25 | 20.49 | 125 | 1,688,651 | 34,605,330.50 |
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 14 | 320,273 | 642,383.85 |
| OANDO | 8.70 | 8.70 | 8.90 | 8.45 | 8.60 | -0.10 | -1.15 | 8.63 | 175 | 4,320,603 | 37,283,458.20 |
| OKOMUOIL | 236.80 | 236.80 | 236.80 | 0.00 | 239.66 | 48 | 69,035 | 16,544,872.80 | |||
| OMATEK | 0.46 | 0.46 | 0.50 | 0.48 | 0.50 | 0.04 | 8.70 | 0.50 | 47 | 6,162,072 | 3,073,838.10 |
| PRESCO | 185.00 | 185.00 | 190.00 | 190.00 | 190.00 | 5.00 | 2.70 | 189.96 | 36 | 343,276 | 65,207,116.60 |
| PZ | 19.75 | 19.75 | 20.00 | 20.00 | 20.00 | 0.25 | 1.27 | 20.00 | 90 | 4,652,710 | 93,039,826.35 |
| REDSTAREX | 3.30 | 3.30 | 3.30 | 0.00 | 3.01 | 10 | 41,387 | 124,701.00 | |||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 1 | 80 | 29.60 | |||
| ROYALEX | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.51 | 12 | 512,879 | 263,931.44 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.44 | 0.47 | 0.00 | 0.00 | 0.46 | 24 | 876,710 | 399,884.99 |
| SCOA | 1.25 | 1.25 | 1.25 | 0.00 | 1.30 | 2 | 4,218 | 5,465.72 | |||
| SEPLAT | 1905.00 | 1905.00 | 1905.00 | 0.00 | 2043.85 | 19 | 3,168 | 6,474,910.00 | |||
| SFSREIT | 92.15 | 92.15 | 92.15 | 0.00 | 101.35 | 6 | 1,244 | 126,079.40 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 26.00 | 2 | 700 | 18,200.00 | |||
| SOVRENINS | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 4 | 501,200 | 160,788.00 |
| STANBIC | 75.00 | 75.00 | 75.00 | 0.00 | 69.02 | 18 | 5,774 | 398,524.40 | |||
| STERLINGNG | 3.45 | 3.45 | 3.48 | 3.35 | 3.48 | 0.03 | 0.87 | 3.45 | 91 | 9,720,808 | 33,490,512.57 |
| SUNUASSUR | 0.94 | 0.94 | 0.94 | 0.00 | 0.93 | 11 | 310,000 | 288,700.00 | |||
| TANTALIZER | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 8 | 1,040,246 | 426,500.86 |
| THOMASWY | 4.04 | 4.04 | 4.04 | 0.00 | 4.03 | 15 | 33,004 | 132,841.20 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 349.61 | 27 | 10,824 | 3,784,228.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.68 | 2 | 500 | 1,339.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 39.96 | 14 | 71,110 | 2,841,555.60 | |||
| TRANSCORP | 6.35 | 6.35 | 6.45 | 6.21 | 6.35 | 0.00 | 0.00 | 6.29 | 188 | 5,976,563 | 37,573,835.63 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 4 | 39,013 | 41,002.95 | |||
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.15 | 3 | 73,190 | 157,358.50 | |||
| UACN | 15.70 | 15.70 | 16.75 | 15.75 | 16.50 | 0.80 | 5.10 | 16.06 | 156 | 5,582,020 | 89,639,197.20 |
| UBA | 20.90 | 20.90 | 21.95 | 20.55 | 21.00 | 0.10 | 0.48 | 21.23 | 796 | 163,561,897 | 3,472,893,985.65 |
| UBN | 6.80 | 6.80 | 6.80 | 0.00 | 6.92 | 17 | 28,893 | 199,892.00 | |||
| UCAP | 16.20 | 16.20 | 16.65 | 16.45 | 16.50 | 0.30 | 1.85 | 16.49 | 171 | 5,173,412 | 85,331,434.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 1 | 1,350 | 54,000.00 | |||
| UNILEVER | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -0.35 | -2.44 | 13.96 | 98 | 1,254,169 | 17,506,531.15 |
| UNITYBNK | 0.99 | 0.99 | 1.01 | 0.98 | 1.01 | 0.02 | 2.02 | 1.00 | 52 | 5,215,448 | 5,195,099.93 |
| UNIVINSURE | 0.24 | 0.24 | 0.26 | 0.23 | 0.26 | 0.02 | 8.33 | 0.26 | 55 | 34,716,033 | 8,938,063.61 |
| UPDC | 1.32 | 1.32 | 1.32 | 1.28 | 1.32 | 0.00 | 0.00 | 1.31 | 18 | 971,426 | 1,273,644.05 |
| UPDCREIT | 3.70 | 3.70 | 3.60 | 3.45 | 3.60 | -0.10 | -2.70 | 3.55 | 33 | 1,912,355 | 6,796,435.55 |
| UPL | 2.12 | 2.12 | 2.33 | 2.33 | 2.33 | 0.21 | 9.91 | 2.32 | 12 | 561,598 | 1,300,789.82 |
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.26 | 14 | 1,906,008 | 491,117.16 |
| VFDGROUP | 205.00 | 205.00 | 205.00 | 0.00 | 184.67 | 53 | 51,067 | 9,430,668.40 | |||
| VITAFOAM | 22.45 | 22.45 | 22.90 | 22.90 | 22.90 | 0.45 | 2.00 | 22.82 | 31 | 396,501 | 9,046,807.90 |
| WAPCO | 27.20 | 27.20 | 27.20 | 0.00 | 27.45 | 131 | 727,281 | 19,963,882.75 | |||
| WAPIC | 0.67 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00 | 0.66 | 27 | 685,639 | 453,684.37 |
| WEMABANK | 4.89 | 4.89 | 4.95 | 4.89 | 4.95 | 0.06 | 1.23 | 4.87 | 76 | 2,335,650 | 11,383,149.82 |
| ZENITHBANK | 33.15 | 33.15 | 34.45 | 33.10 | 34.40 | 1.25 | 3.77 | 33.64 | 346 | 14,071,120 | 473,398,142.50 |
| TOTAL TRANSACTION (118) | 7,425 | 600,572,843 | 11,014,775,147.25 |
