| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 2 | 10 | 25.00 | ||
| ABCTRANS | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.74 | 9 | 51,662 | 38,095.87 | ||
| ACADEMY | 1.91 | 1.91 | 1.91 | 0.00 | 0.00 | 2.08 | 17 | 256,097 | 532,954.55 | ||
| ACCESSCORP | 17.40 | 17.40 | 17.55 | 17.20 | 17.25 | -0.15 | -0.86 | 17.42 | 703 | 43,979,594 | 766,170,300.15 |
| AFRIPRUD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 6.27 | 52 | 547,709 | 3,434,473.60 |
| AIICO | 0.99 | 0.99 | 1.05 | 0.99 | 0.99 | 0.00 | 0.00 | 1.00 | 100 | 6,901,083 | 6,914,600.79 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 5 | 611 | 1,209,780.00 | ||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.00 | 2 | 70 | 140.00 | ||
| BERGER | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 15.10 | 28 | 268,912 | 4,059,677.40 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 53.68 | 7 | 39,418 | 2,116,087.50 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 28 | 6,490 | 836,561.00 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 25 | 4,284 | 1,465,128.00 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.34 | 27 | 22,953 | 421,068.60 | ||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 23.25 | 14 | 69,687 | 1,620,299.20 | ||
| CAVERTON | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 | 1.52 | 9 | 48,975 | 74,210.55 | ||
| CHAMPION | 3.36 | 3.36 | 3.36 | 0.00 | 0.00 | 3.56 | 23 | 542,804 | 1,930,195.94 | ||
| CHAMS | 1.86 | 1.86 | 1.86 | 1.68 | 1.69 | -0.17 | -9.14 | 1.71 | 113 | 7,373,386 | 12,610,769.61 |
| CILEASING | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.39 | 14 | 323,800 | 1,097,244.38 | ||
| CONHALLPLC | 1.34 | 1.34 | 1.22 | 1.21 | 1.21 | -0.13 | -9.70 | 1.21 | 22 | 1,743,726 | 2,114,875.72 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 81.85 | 2 | 3 | 245.55 | ||
| CORNERST | 1.86 | 1.86 | 1.93 | 1.85 | 1.93 | 0.07 | 3.76 | 1.86 | 22 | 1,517,597 | 2,826,178.98 |
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 14 | 778,790 | 7,009,545.00 |
| CUTIX | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 | 2.99 | 27 | 640,340 | 1,916,891.61 |
| CWG | 6.30 | 6.30 | 6.00 | 5.70 | 5.70 | -0.60 | -9.52 | 5.87 | 42 | 1,206,930 | 7,079,436.05 |
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.63 | 16 | 234,579 | 147,907.24 | ||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 39 | 3,002 | 1,774,482.20 | ||
| DANGSUGAR | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 46.97 | 302 | 2,707,987 | 127,186,635.40 |
| DEAPCAP | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.66 | 10 | 200,000 | 131,075.00 | ||
| ELLAHLAKES | 3.00 | 3.00 | 3.05 | 3.00 | 3.00 | 0.00 | 0.00 | 3.02 | 21 | 849,794 | 2,566,965.73 |
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 13.89 | 39 | 182,142 | 2,530,351.05 | ||
| ETI | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 23.84 | 30 | 69,574 | 1,658,816.25 | ||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 6.60 | 2 | 125 | 825.00 | ||
| FBNH | 27.00 | 27.00 | 26.95 | 26.60 | 26.95 | -0.05 | -0.19 | 26.69 | 221 | 2,630,225 | 70,199,160.00 |
| FCMB | 7.35 | 7.35 | 7.40 | 7.20 | 7.20 | -0.15 | -2.04 | 7.34 | 96 | 1,965,265 | 14,432,863.55 |
| FIDELITYBK | 8.90 | 8.90 | 9.50 | 8.65 | 8.70 | -0.20 | -2.25 | 8.93 | 348 | 18,841,962 | 168,294,737.80 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | 14.35 | 15 | 131,800 | 1,891,330.00 | ||
| FLOURMILL | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 33.55 | 49 | 1,989,353 | 66,741,359.30 | ||
| FTNCOCOA | 1.30 | 1.30 | 1.32 | 1.17 | 1.25 | -0.05 | -3.85 | 1.22 | 55 | 4,626,387 | 5,643,295.18 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 36 | 735,800 | 662,220,000.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 2.85 | 1 | 7,000 | 19,950.00 | ||
| GTCO | 35.75 | 35.75 | 36.00 | 34.35 | 34.35 | -1.40 | -3.92 | 34.83 | 677 | 32,790,393 | 1,141,950,855.65 |
| GUINEAINS | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.36 | 16 | 486,735 | 174,318.15 |
| GUINNESS | 50.00 | 50.00 | 55.00 | 55.00 | 55.00 | 5.00 | 10.00 | 54.97 | 41 | 283,760 | 15,597,801.50 |
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 0.00 | 3.33 | 28 | 329,260 | 1,096,938.80 | ||
| IKEJAHOTEL | 7.26 | 7.26 | 7.26 | 0.00 | 0.00 | 6.70 | 79 | 1,159,102 | 7,768,480.09 | ||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.52 | 10 | 30,350 | 380,070.00 | ||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.59 | 16 | 128,098 | 588,268.20 | ||
| INTENEGINS | 1.29 | 1.29 | 1.41 | 1.29 | 1.41 | 0.12 | 9.30 | 1.32 | 25 | 2,117,983 | 2,805,337.07 |
| JAIZBANK | 2.05 | 2.05 | 2.05 | 1.93 | 2.00 | -0.05 | -2.44 | 1.99 | 123 | 3,015,799 | 6,005,569.72 |
| JAPAULGOLD | 1.69 | 1.69 | 1.75 | 1.69 | 1.69 | 0.00 | 0.00 | 1.69 | 107 | 10,113,292 | 17,111,179.16 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 52.83 | 21 | 41,230 | 2,178,175.00 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.99 | 2 | 310 | 617.90 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.89 | 7 | 2,720 | 24,183.00 | ||
| LASACO | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 19 | 199,140 | 397,476.20 | ||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.04 | 31 | 211,648 | 642,464.98 | ||
| LINKASSURE | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.91 | 3 | 2,404 | 2,198.05 | ||
| LIVESTOCK | 1.44 | 1.44 | 1.33 | 1.30 | 1.33 | -0.11 | -7.64 | 1.32 | 41 | 3,604,424 | 4,749,467.41 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.29 | 21 | 372,921 | 1,974,270.37 | ||
| MAYBAKER | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.17 | 28 | 297,437 | 1,834,758.50 | ||
| MBENEFIT | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 16 | 1,727,628 | 963,623.94 |
| MORISON | 3.39 | 3.39 | 3.72 | 3.72 | 3.72 | 0.33 | 9.73 | 3.72 | 17 | 455,985 | 1,696,264.20 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 6 | 188 | 22,842.00 | ||
| MTNN | 224.00 | 224.00 | 224.00 | 0.00 | 0.00 | 217.84 | 198 | 206,601 | 45,006,121.60 | ||
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 1 | 30,000 | 372,000.00 | ||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 31.58 | 48 | 220,287 | 6,955,574.50 | ||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 0.00 | 47.30 | 40 | 191,279 | 9,047,496.70 | ||
| NB | 28.05 | 28.05 | 28.05 | 0.00 | 0.00 | 28.02 | 83 | 264,769 | 7,418,926.15 | ||
| NEIMETH | 1.64 | 1.64 | 1.80 | 1.80 | 1.80 | 0.16 | 9.76 | 1.77 | 13 | 255,095 | 450,340.93 |
| NEM | 10.40 | 10.40 | 10.40 | 0.00 | 0.00 | 9.63 | 10 | 40,763 | 392,720.00 | ||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 837.05 | 48 | 9,956 | 8,333,645.40 | ||
| NGXGROUP | 21.85 | 21.85 | 21.85 | 0.00 | 0.00 | 23.05 | 10 | 16,897 | 389,512.60 | ||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 107.30 | 28 | 82,497 | 8,852,002.30 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 2 | 1,142 | 49,677.00 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.73 | 3 | 3,593 | 246,931.00 | ||
| NPFMCRFBK | 1.65 | 1.65 | 1.66 | 1.60 | 1.60 | -0.05 | -3.03 | 1.62 | 40 | 3,433,207 | 5,569,432.86 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.61 | 5 | 27,497 | 16,738.20 | ||
| OANDO | 11.90 | 11.90 | 12.00 | 11.10 | 11.10 | -0.80 | -6.72 | 11.59 | 187 | 7,394,914 | 85,737,948.60 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 0.00 | 235.50 | 35 | 188,375 | 44,362,303.00 | ||
| OMATEK | 0.86 | 0.86 | 0.85 | 0.79 | 0.85 | -0.01 | -1.16 | 0.82 | 30 | 1,854,394 | 1,517,496.06 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 208.40 | 6 | 645 | 134,418.00 | ||
| PRESTIGE | 0.59 | 0.54 | 0.61 | 0.54 | 0.61 | 0.02 | 3.39 | 0.60 | 21 | 2,744,936 | 1,639,295.71 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 5 | 32,800 | 1,121,760.00 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.17 | 8 | 71,712 | 227,623.68 | ||
| REGALINS | 0.36 | 0.36 | 0.39 | 0.36 | 0.39 | 0.03 | 8.33 | 0.37 | 11 | 2,077,927 | 776,879.97 |
| ROYALEX | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.64 | 19 | 653,763 | 415,419.82 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.50 | 26 | 687,798 | 340,951.82 | ||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.14 | 3 | 4,540 | 9,694.00 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 18 | 16,484 | 49,995,972.00 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 20.70 | 4 | 59,550 | 1,232,685.00 | ||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.40 | 0.44 | 0.00 | 0.00 | 0.41 | 15 | 1,055,851 | 427,774.44 |
| STANBIC | 52.50 | 52.50 | 52.50 | 0.00 | 0.00 | 48.66 | 41 | 62,837 | 3,057,525.75 | ||
| STERLINGNG | 4.20 | 4.20 | 4.25 | 4.19 | 4.25 | 0.05 | 1.19 | 4.24 | 62 | 2,793,133 | 11,830,113.04 |
| SUNUASSUR | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -0.09 | -8.26 | 1.00 | 14 | 252,188 | 252,185.20 |
| TANTALIZER | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.36 | 13 | 364,545 | 129,660.00 |
| THOMASWY | 2.14 | 2.14 | 2.14 | 0.00 | 0.00 | 2.16 | 2 | 61,000 | 131,650.00 | ||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 324.84 | 45 | 57,772 | 18,766,623.80 | ||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 0.00 | 88.19 | 16 | 1,263 | 111,383.97 | ||
| TRANSCORP | 13.60 | 13.60 | 14.25 | 13.40 | 14.00 | 0.40 | 2.94 | 13.85 | 425 | 23,588,615 | 326,651,868.30 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 0.00 | 1.36 | 2 | 5,492 | 7,454.84 | ||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 0.00 | 344.08 | 159 | 299,621 | 103,092,343.00 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 1 | 200 | 744.00 | ||
| UACN | 11.35 | 11.35 | 11.35 | 0.00 | 0.00 | 10.51 | 62 | 1,058,394 | 11,128,823.50 | ||
| UBA | 22.75 | 22.75 | 23.20 | 22.65 | 22.70 | -0.05 | -0.22 | 22.85 | 688 | 28,445,087 | 649,954,380.00 |
| UCAP | 20.05 | 20.05 | 18.20 | 18.10 | 18.10 | -1.95 | -9.73 | 18.21 | 146 | 2,518,227 | 45,865,970.10 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.51 | 80 | 2,373,590 | 32,067,868.25 | ||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 1 | 110 | 891.00 | ||
| UNITYBNK | 1.78 | 1.78 | 1.94 | 1.75 | 1.80 | 0.02 | 1.12 | 1.78 | 62 | 1,761,411 | 3,141,608.21 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 18 | 1,238,000 | 438,955.00 |
| UPDC | 1.20 | 1.20 | 1.30 | 1.23 | 1.23 | 0.03 | 2.50 | 1.27 | 22 | 691,069 | 879,374.49 |
| UPDCREIT | 4.25 | 4.25 | 4.30 | 4.30 | 4.30 | 0.05 | 1.18 | 4.37 | 29 | 466,458 | 2,038,189.00 |
| UPL | 2.46 | 2.46 | 2.46 | 0.00 | 0.00 | 2.46 | 5 | 49,090 | 120,887.00 | ||
| VERITASKAP | 0.60 | 0.60 | 0.63 | 0.55 | 0.62 | 0.02 | 3.33 | 0.59 | 44 | 4,254,552 | 2,489,163.45 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 0.00 | 195.00 | 1 | 20 | 3,900.00 | ||
| VITAFOAM | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 18.33 | 42 | 312,639 | 5,731,911.65 | ||
| WAPCO | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.04 | 106 | 1,544,193 | 51,019,184.30 |
| WAPIC | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.65 | 24 | 150,977 | 97,966.95 | ||
| WEMABANK | 7.05 | 7.05 | 7.20 | 7.00 | 7.15 | 0.10 | 1.42 | 7.02 | 113 | 2,797,561 | 19,645,668.10 |
| ZENITHBANK | 35.40 | 35.40 | 37.50 | 35.50 | 36.00 | 0.60 | 1.69 | 36.17 | 597 | 22,007,605 | 795,983,152.50 |
| TOTAL TRANSACTION (118) | 7,658 | 277,653,654 | 5,524,564,485 |
