| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.52 | 1.52 | 1.52 | 0.00 | 1.38 | 5 | 40,206 | 55,358.68 | |||
| ABCTRANS | 0.41 | 0.41 | 0.41 | 0.00 | 0.45 | 11 | 84,610 | 37,940.80 | |||
| ACADEMY | 2.14 | 2.14 | 2.30 | 2.30 | 2.30 | 0.16 | 7.48 | 2.30 | 21 | 479,516 | 1,103,241.24 |
| ACCESSCORP | 17.15 | 17.15 | 18.45 | 17.10 | 17.90 | 0.75 | 4.37 | 17.88 | 572 | 85,911,326 | 1,536,067,454.80 |
| AFRIPRUD | 7.05 | 7.05 | 6.85 | 6.65 | 6.85 | -0.20 | -2.84 | 6.82 | 108 | 3,476,487 | 23,716,206.90 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 4 | 210,800 | 43,920.00 | |||
| AIICO | 0.72 | 0.72 | 0.73 | 0.70 | 0.70 | -0.02 | -2.78 | 0.71 | 91 | 16,021,149 | 11,382,055.37 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1216.18 | 45 | 40,651 | 49,438,842.40 | |||
| ARDOVA | 16.90 | 16.90 | 16.85 | 16.30 | 16.85 | -0.05 | -0.30 | 16.66 | 101 | 4,688,217 | 78,120,663.90 |
| BERGER | 11.00 | 11.00 | 11.00 | 0.00 | 10.54 | 33 | 272,669 | 2,873,172.65 | |||
| BETAGLAS | 38.85 | 38.85 | 38.85 | 0.00 | 39.81 | 15 | 14,731 | 586,421.45 | |||
| BUACEMENT | 83.15 | 83.15 | 91.00 | 87.00 | 91.00 | 7.85 | 9.44 | 87.45 | 76 | 594,019 | 51,944,730.60 |
| BUAFOODS | 135.75 | 135.75 | 135.75 | 0.00 | 133.70 | 30 | 7,359 | 983,895.30 | |||
| CADBURY | 17.85 | 17.85 | 17.85 | 0.00 | 17.82 | 64 | 417,835 | 7,444,792.70 | |||
| CAP | 19.25 | 19.25 | 19.25 | 0.00 | 19.74 | 13 | 47,548 | 938,653.40 | |||
| CAVERTON | 1.38 | 1.39 | 1.39 | 1.30 | 1.30 | -0.08 | -5.80 | 1.33 | 37 | 1,430,700 | 1,900,310.30 |
| CHAMPION | 5.25 | 5.25 | 5.00 | 4.73 | 5.00 | -0.25 | -4.76 | 4.86 | 49 | 4,379,803 | 21,286,211.05 |
| CHAMS | 0.89 | 0.89 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.97 | 20 | 7,832,875 | 7,597,888.75 |
| CHIPLC | 0.99 | 1.08 | 1.08 | 1.00 | 1.08 | 0.09 | 9.09 | 1.06 | 75 | 7,622,507 | 8,080,618.27 |
| CILEASING | 3.50 | 3.50 | 3.52 | 3.36 | 3.52 | 0.02 | 0.57 | 3.40 | 10 | 489,265 | 1,661,622.02 |
| CONOIL | 88.00 | 88.00 | 93.00 | 88.00 | 93.00 | 5.00 | 5.68 | 91.36 | 114 | 999,147 | 91,282,238.00 |
| CORNERST | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 | -3.77 | 1.07 | 11 | 314,726 | 335,427.33 |
| COURTVILLE | 0.67 | 0.67 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 16 | 394,167 | 287,741.91 |
| CUSTODIAN | 7.00 | 7.00 | 7.50 | 7.30 | 7.50 | 0.50 | 7.14 | 7.36 | 57 | 1,491,928 | 10,985,928.95 |
| CUTIX | 2.50 | 2.50 | 2.51 | 2.50 | 2.50 | 0.00 | 0.00 | 2.52 | 55 | 1,777,933 | 4,478,655.32 |
| CWG | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -0.19 | -9.74 | 1.77 | 20 | 558,606 | 991,084.66 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 6 | 296,688 | 59,337.60 |
| DANGCEM | 285.00 | 285.00 | 285.00 | 0.00 | 284.92 | 113 | 826,514 | 235,492,127.70 | |||
| DANGSUGAR | 25.05 | 25.05 | 25.35 | 25.05 | 25.35 | 0.30 | 1.20 | 25.19 | 203 | 5,160,687 | 129,977,171.60 |
| DEAPCAP | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.23 | 6 | 553,750 | 124,625.00 |
| ELLAHLAKES | 3.56 | 3.56 | 3.56 | 0.00 | 3.56 | 2 | 5,028 | 17,899.68 | |||
| ETERNA | 25.40 | 27.60 | 27.60 | 23.50 | 23.50 | -1.90 | -7.48 | 24.40 | 487 | 10,698,568 | 260,994,332.10 |
| ETI | 15.80 | 15.80 | 16.00 | 15.80 | 15.80 | 0.00 | 0.00 | 15.81 | 131 | 22,755,538 | 359,654,822.90 |
| ETRANZACT | 7.79 | 7.79 | 7.79 | 0.00 | 8.56 | 10 | 55,692 | 476,723.52 | |||
| FBNH | 17.90 | 17.90 | 18.50 | 17.65 | 18.50 | 0.60 | 3.35 | 18.48 | 337 | 89,237,326 | 1,649,002,774.35 |
| FCMB | 5.63 | 5.63 | 5.65 | 5.53 | 5.65 | 0.02 | 0.36 | 5.61 | 358 | 85,031,017 | 477,154,652.83 |
| FIDELITYBK | 7.70 | 7.70 | 7.90 | 7.59 | 7.90 | 0.20 | 2.60 | 7.72 | 205 | 12,062,500 | 93,133,539.18 |
| FIDSON | 15.00 | 15.00 | 15.00 | 14.75 | 15.00 | 0.00 | 0.00 | 14.87 | 73 | 1,722,542 | 25,610,517.23 |
| FLOURMILL | 34.00 | 34.00 | 34.00 | 0.00 | 33.92 | 113 | 858,148 | 29,109,904.10 | |||
| FTNCOCOA | 2.75 | 2.75 | 2.85 | 2.48 | 2.84 | 0.09 | 3.27 | 2.67 | 237 | 34,650,757 | 92,564,550.27 |
| GEREGU | 300.00 | 300.00 | 300.00 | 0.00 | 282.57 | 31 | 9,980 | 2,820,071.60 | |||
| GLAXOSMITH | 8.05 | 8.05 | 8.25 | 8.25 | 8.25 | 0.20 | 2.48 | 8.24 | 56 | 822,734 | 6,781,460.70 |
| GOLDBREW | 2.01 | 2.01 | 2.21 | 2.21 | 2.21 | 0.20 | 9.95 | 2.21 | 3 | 103,784 | 229,362.64 |
| GTCO | 35.10 | 35.10 | 36.10 | 35.00 | 36.00 | 0.90 | 2.56 | 35.65 | 453 | 24,394,435 | 869,629,110.20 |
| GUINEAINS | 0.24 | 0.24 | 0.26 | 0.22 | 0.22 | -0.02 | -8.33 | 0.25 | 25 | 3,948,991 | 981,256.34 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 76.88 | 55 | 146,757 | 11,282,955.85 | |||
| HONYFLOUR | 3.70 | 3.70 | 3.62 | 3.35 | 3.62 | -0.08 | -2.16 | 3.43 | 64 | 1,757,830 | 6,031,658.05 |
| IKEJAHOTEL | 2.91 | 2.91 | 3.10 | 3.10 | 3.10 | 0.19 | 6.53 | 3.07 | 68 | 566,925 | 1,741,351.77 |
| IMG | 9.20 | 9.20 | 9.20 | 0.00 | 9.20 | 24 | 130,132 | 1,196,919.50 | |||
| INTBREW | 5.00 | 5.00 | 5.20 | 5.00 | 5.10 | 0.10 | 2.00 | 5.08 | 123 | 3,352,925 | 17,045,945.25 |
| INTENEGINS | 1.43 | 1.43 | 1.43 | 0.00 | 1.33 | 12 | 195,882 | 259,780.90 | |||
| JAIZBANK | 1.80 | 1.80 | 1.80 | 1.73 | 1.80 | 0.00 | 0.00 | 1.77 | 137 | 11,910,988 | 21,113,434.55 |
| JAPAULGOLD | 0.84 | 0.84 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 74 | 13,457,094 | 12,380,526.48 |
| JBERGER | 30.00 | 30.00 | 30.00 | 0.00 | 30.20 | 31 | 158,426 | 4,784,417.85 | |||
| JOHNHOLT | 1.04 | 1.04 | 1.14 | 1.14 | 1.14 | 0.10 | 9.62 | 1.14 | 5 | 208,553 | 237,750.42 |
| LASACO | 2.30 | 2.30 | 2.20 | 2.07 | 2.07 | -0.23 | -10.00 | 2.10 | 123 | 3,207,270 | 6,726,562.88 |
| LEARNAFRCA | 2.91 | 2.91 | 3.20 | 3.20 | 3.20 | 0.29 | 9.97 | 3.20 | 15 | 525,718 | 1,681,297.60 |
| LINKASSURE | 0.73 | 0.73 | 0.80 | 0.66 | 0.66 | -0.07 | -9.59 | 0.75 | 28 | 1,960,930 | 1,464,286.47 |
| LIVESTOCK | 1.81 | 1.81 | 1.82 | 1.80 | 1.80 | -0.01 | -0.55 | 1.81 | 54 | 1,728,478 | 3,133,346.36 |
| MANSARD | 3.94 | 3.94 | 3.96 | 3.80 | 3.84 | -0.10 | -2.54 | 3.88 | 75 | 4,148,637 | 16,101,666.04 |
| MAYBAKER | 5.30 | 5.30 | 5.30 | 0.00 | 5.30 | 34 | 208,362 | 1,104,084.10 | |||
| MBENEFIT | 0.60 | 0.60 | 0.58 | 0.54 | 0.54 | -0.06 | -10.00 | 0.54 | 35 | 6,146,032 | 3,347,872.14 |
| MEYER | 2.64 | 2.64 | 2.64 | 0.00 | 2.84 | 4 | 6,260 | 17,794.00 | |||
| MORISON | 2.16 | 2.16 | 2.16 | 0.00 | 1.96 | 3 | 4,005 | 7,851.80 | |||
| MRS | 83.00 | 83.00 | 83.00 | 0.00 | 82.30 | 72 | 110,347 | 9,081,026.65 | |||
| MTNN | 273.00 | 273.00 | 274.00 | 274.00 | 274.00 | 1.00 | 0.37 | 273.52 | 303 | 893,160 | 244,293,982.70 |
| MULTIVERSE | 3.75 | 3.75 | 3.75 | 0.00 | 3.74 | 7 | 16,180 | 60,506.20 | |||
| NAHCO | 19.50 | 19.50 | 19.50 | 19.20 | 19.45 | -0.05 | -0.26 | 19.21 | 78 | 1,540,034 | 29,576,498.20 |
| NASCON | 19.10 | 19.10 | 19.10 | 0.00 | 19.72 | 45 | 766,411 | 15,116,681.00 | |||
| NB | 44.75 | 44.75 | 45.00 | 44.70 | 45.00 | 0.25 | 0.56 | 44.91 | 140 | 5,364,255 | 240,907,852.50 |
| NCR | 3.39 | 3.39 | 3.50 | 3.50 | 3.50 | 0.11 | 3.24 | 3.50 | 4 | 132,644 | 464,254.00 |
| NEIMETH | 1.82 | 1.82 | 1.85 | 1.82 | 1.85 | 0.03 | 1.65 | 1.84 | 20 | 915,005 | 1,684,511.96 |
| NEM | 6.20 | 6.20 | 5.58 | 5.58 | 5.58 | -0.62 | -10.00 | 5.60 | 31 | 830,135 | 4,645,479.32 |
| NESTLE | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1199.34 | 84 | 42,016 | 50,391,542.90 | |||
| NGXGROUP | 28.80 | 28.80 | 28.05 | 27.60 | 27.60 | -1.20 | -4.17 | 27.82 | 26 | 834,272 | 23,206,865.90 |
| NNFM | 13.20 | 13.20 | 13.20 | 0.00 | 12.55 | 11 | 145,490 | 1,825,740.00 | |||
| NPFMCRFBK | 1.86 | 1.86 | 1.95 | 1.85 | 1.90 | 0.04 | 2.15 | 1.91 | 46 | 4,339,116 | 8,305,119.02 |
| NSLTECH | 0.30 | 0.30 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00 | 0.29 | 26 | 4,647,050 | 1,324,568.24 |
| OANDO | 5.80 | 5.80 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00 | 5.75 | 103 | 3,499,602 | 20,124,900.77 |
| OKOMUOIL | 235.00 | 235.00 | 235.00 | 0.00 | 233.23 | 33 | 7,609 | 1,774,635.50 | |||
| OMATEK | 0.42 | 0.43 | 0.46 | 0.43 | 0.46 | 0.04 | 9.52 | 0.46 | 67 | 26,418,991 | 12,127,140.05 |
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.80 | 9 | 329,810 | 593,989.60 | |||
| PRESCO | 181.00 | 181.00 | 195.00 | 195.00 | 195.00 | 14.00 | 7.73 | 194.32 | 69 | 460,630 | 89,509,249.40 |
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 8 | 843,630 | 446,446.50 |
| PZ | 20.70 | 20.70 | 20.70 | 0.00 | 20.63 | 83 | 449,064 | 9,266,156.20 | |||
| REDSTAREX | 3.15 | 3.15 | 3.18 | 3.15 | 3.15 | 0.00 | 0.00 | 3.19 | 50 | 1,406,879 | 4,485,912.96 |
| REGALINS | 0.41 | 0.41 | 0.42 | 0.39 | 0.39 | -0.02 | -4.88 | 0.40 | 12 | 1,880,225 | 748,351.75 |
| ROYALEX | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 21 | 1,579,412 | 931,575.88 |
| RTBRISCOE | 0.68 | 0.68 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 25 | 1,162,930 | 860,568.20 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.08 | 5 | 367 | 396.36 | |||
| SEPLAT | 1399.80 | 1399.80 | 1399.80 | 0.00 | 1421.69 | 17 | 6,501 | 9,242,385.70 | |||
| SOVRENINS | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.46 | 15 | 365,861 | 168,077.41 |
| STANBIC | 57.00 | 57.00 | 59.00 | 56.00 | 57.00 | 0.00 | 0.00 | 57.11 | 94 | 19,422,362 | 1,109,207,101.00 |
| STERLINGNG | 3.75 | 3.75 | 3.97 | 3.60 | 3.89 | 0.14 | 3.73 | 3.84 | 338 | 56,601,567 | 217,279,162.88 |
| SUNUASSUR | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 9 | 759,936 | 395,166.72 |
| TANTALIZER | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 20 | 1,802,961 | 432,060.64 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.57 | 3 | 1,902 | 2,986.14 | |||
| TOTAL | 370.00 | 370.00 | 370.00 | 0.00 | 382.27 | 56 | 23,496 | 8,981,823.00 | |||
| TRANSCOHOT | 25.70 | 25.70 | 28.00 | 28.00 | 28.00 | 2.30 | 8.95 | 27.97 | 74 | 332,028 | 9,286,108.52 |
| TRANSCORP | 3.48 | 3.48 | 3.70 | 3.48 | 3.63 | 0.15 | 4.31 | 3.63 | 415 | 89,232,611 | 323,507,074.95 |
| TRIPPLEG | 3.05 | 3.05 | 2.76 | 2.75 | 2.76 | -0.29 | -9.51 | 2.77 | 22 | 1,046,060 | 2,901,390.74 |
| UACN | 11.85 | 11.85 | 11.85 | 0.00 | 10.88 | 45 | 193,377 | 2,103,975.45 | |||
| UBA | 12.75 | 12.75 | 13.45 | 12.40 | 13.10 | 0.35 | 2.75 | 13.04 | 538 | 57,512,147 | 749,766,120.95 |
| UBN | 7.50 | 7.50 | 7.50 | 0.00 | 7.46 | 20 | 76,034 | 567,293.65 | |||
| UCAP | 15.70 | 15.70 | 15.50 | 15.20 | 15.50 | -0.20 | -1.27 | 15.48 | 147 | 3,216,883 | 49,802,199.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.26 | 2 | 550 | 18,292.50 | |||
| UNILEVER | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -0.50 | -2.86 | 16.81 | 91 | 2,257,545 | 37,958,394.70 |
| UNITYBNK | 1.41 | 1.41 | 1.48 | 1.29 | 1.35 | -0.06 | -4.26 | 1.35 | 121 | 9,621,305 | 13,036,764.38 |
| UNIVINSURE | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 42 | 13,544,364 | 3,162,234.73 |
| UPDC | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 | -1.65 | 1.18 | 21 | 685,272 | 809,407.90 |
| UPDCREIT | 3.80 | 3.80 | 3.80 | 3.75 | 3.75 | -0.05 | -1.32 | 3.78 | 32 | 817,304 | 3,091,509.65 |
| UPL | 2.48 | 2.48 | 2.70 | 2.50 | 2.55 | 0.07 | 2.82 | 2.56 | 8 | 478,420 | 1,224,148.00 |
| VERITASKAP | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 32 | 16,294,698 | 4,723,738.54 |
| VITAFOAM | 21.30 | 21.30 | 21.30 | 0.00 | 20.12 | 64 | 1,444,909 | 29,073,235.60 | |||
| WAPCO | 29.00 | 29.00 | 29.90 | 28.60 | 29.75 | 0.75 | 2.59 | 29.15 | 169 | 9,290,516 | 270,812,236.15 |
| WAPIC | 0.81 | 0.73 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.73 | 49 | 2,913,052 | 2,126,527.96 |
| WEMABANK | 5.23 | 5.23 | 5.50 | 5.10 | 5.25 | 0.02 | 0.38 | 5.25 | 92 | 4,611,876 | 24,189,630.70 |
| ZENITHBANK | 33.90 | 33.90 | 34.35 | 33.55 | 34.10 | 0.20 | 0.59 | 33.95 | 418 | 11,860,579 | 402,697,272.60 |
| TOTAL TRANSACTION (118) | 9,798 | 845,644,043 | 10,305,419,090.72 |
