| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.75 | 2.75 | 2.75 | 0.00 | 2.75 | 2 | 10,200 | 28,080.00 | |||
| ABCTRANS | 1.22 | 1.22 | 1.32 | 1.25 | 1.32 | 0.10 | 8.20 | 1.24 | 50 | 744,563 | 923,626.55 |
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.95 | 9 | 21,342 | 62,929.70 | |||
| ACCESSCORP | 19.60 | 19.60 | 19.70 | 19.40 | 19.45 | -0.15 | -0.77 | 19.57 | 317 | 18,459,993 | 361,249,160.25 |
| AFRIPRUD | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -0.35 | -3.74 | 9.03 | 66 | 873,218 | 7,889,055.40 |
| AIICO | 1.20 | 1.20 | 1.20 | 1.16 | 1.18 | -0.02 | -1.67 | 1.18 | 82 | 7,759,956 | 9,166,590.47 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2204.46 | 18 | 1,435 | 3,163,403.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 10 | 78.50 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.30 | 28 | 122,574 | 2,120,766.30 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.30 | 4 | 3,562 | 157,789.60 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 100.50 | 76 | 79,673 | 8,007,044.20 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 363.31 | 51 | 23,966 | 8,707,035.70 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.05 | 17 | 37,848 | 683,269.10 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.02 | 10 | 62,350 | 2,059,053.75 | |||
| CAVERTON | 2.26 | 2.26 | 2.48 | 2.31 | 2.48 | 0.22 | 9.73 | 2.44 | 90 | 3,883,164 | 9,474,246.25 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 3.15 | 1 | 2,000 | 6,300.00 | |||
| CHAMS | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 0.05 | 2.44 | 2.06 | 39 | 2,317,516 | 4,784,873.25 |
| CILEASING | 3.71 | 3.71 | 3.72 | 3.72 | 3.72 | 0.01 | 0.27 | 3.72 | 33 | 788,035 | 2,932,345.33 |
| CONHALLPLC | 1.40 | 1.40 | 1.28 | 1.27 | 1.27 | -0.13 | -9.29 | 1.31 | 16 | 1,020,228 | 1,336,105.90 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 157.35 | 62 | 304,089 | 47,847,434.55 | |||
| CORNERST | 2.55 | 2.55 | 2.55 | 0.00 | 2.53 | 6 | 134,360 | 339,776.00 | |||
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.15 | 54 | 728,908 | 8,853,360.05 | |||
| CUTIX | 2.55 | 2.55 | 2.52 | 2.50 | 2.52 | -0.03 | -1.18 | 2.52 | 62 | 1,713,147 | 4,311,374.75 |
| CWG | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.09 | 14 | 213,828 | 1,302,778.00 |
| DAARCOMM | 0.70 | 0.70 | 0.67 | 0.63 | 0.63 | -0.07 | -10.00 | 0.65 | 42 | 1,896,547 | 1,223,909.96 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 41 | 10,316 | 4,446,196.00 | |||
| DANGSUGAR | 32.00 | 32.00 | 32.00 | 0.00 | 31.63 | 168 | 895,283 | 28,320,497.15 | |||
| DEAPCAP | 1.51 | 1.51 | 1.51 | 0.00 | 1.41 | 21 | 228,968 | 323,619.56 | |||
| ELLAHLAKES | 4.40 | 4.40 | 4.75 | 4.15 | 4.21 | -0.19 | -4.32 | 4.43 | 152 | 12,172,914 | 53,955,191.84 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 2 | 70 | 1,351.00 | |||
| ETERNA | 24.70 | 24.70 | 24.70 | 0.00 | 24.49 | 76 | 407,996 | 9,990,640.05 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.16 | 21 | 36,730 | 887,565.55 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.78 | 4 | 5,070 | 34,378.00 | |||
| FBNH | 25.55 | 25.55 | 25.55 | 25.50 | 25.55 | 0.00 | 0.00 | 25.62 | 162 | 1,278,469 | 32,758,955.80 |
| FCMB | 8.35 | 8.35 | 8.50 | 8.45 | 8.50 | 0.15 | 1.80 | 8.47 | 120 | 6,693,799 | 56,695,248.65 |
| FIDELITYBK | 14.90 | 14.90 | 14.90 | 14.35 | 14.40 | -0.50 | -3.36 | 14.88 | 190 | 43,338,228 | 644,785,974.55 |
| FIDSON | 15.45 | 15.45 | 13.95 | 13.95 | 13.95 | -1.50 | -9.71 | 14.01 | 40 | 520,764 | 7,297,498.30 |
| FLOURMILL | 62.05 | 62.05 | 62.05 | 0.00 | 62.41 | 67 | 790,663 | 49,341,610.70 | |||
| FTNCOCOA | 1.85 | 1.85 | 2.00 | 1.89 | 1.89 | 0.04 | 2.16 | 1.98 | 47 | 2,292,438 | 4,550,477.00 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 20 | 1,745 | 1,806,075.00 | |||
| GOLDBREW | 3.40 | 3.40 | 3.40 | 0.00 | 3.74 | 10 | 147,411 | 551,317.14 | |||
| GTCO | 47.20 | 47.20 | 47.95 | 47.25 | 47.95 | 0.75 | 1.59 | 47.59 | 183 | 2,746,568 | 130,705,656.15 |
| GUINEAINS | 0.48 | 0.48 | 0.48 | 0.45 | 0.47 | -0.01 | -2.08 | 0.46 | 21 | 2,573,905 | 1,193,236.85 |
| GUINNESS | 61.20 | 61.20 | 65.00 | 65.00 | 65.00 | 3.80 | 6.21 | 64.70 | 82 | 1,125,927 | 72,850,231.60 |
| HONYFLOUR | 4.35 | 4.35 | 4.40 | 4.30 | 4.30 | -0.05 | -1.15 | 4.33 | 53 | 1,370,840 | 5,933,617.00 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.44 | 6 | 30,667 | 228,171.85 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 10 | 111,775 | 3,520,912.50 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 4.11 | 18 | 125,018 | 513,434.90 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.49 | 9 | 11,888 | 17,742.50 | |||
| JAIZBANK | 2.42 | 2.42 | 2.49 | 2.35 | 2.42 | 0.00 | 0.00 | 2.42 | 72 | 8,880,793 | 21,494,719.40 |
| JAPAULGOLD | 2.48 | 2.48 | 2.47 | 2.40 | 2.41 | -0.07 | -2.82 | 2.44 | 97 | 4,272,682 | 10,404,237.13 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.09 | 82 | 221,176 | 32,752,873.70 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.96 | 2 | 9,975 | 29,523.75 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 2,942 | 27,272.34 | |||
| LASACO | 2.53 | 2.78 | 2.78 | 2.55 | 2.56 | 0.03 | 1.19 | 2.70 | 172 | 22,117,621 | 59,736,035.20 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.02 | 9 | 17,600 | 53,175.50 | |||
| LINKASSURE | 0.93 | 0.93 | 0.93 | 0.00 | 0.99 | 3 | 30,105 | 29,805.00 | |||
| LIVESTOCK | 3.44 | 3.44 | 3.37 | 3.10 | 3.10 | -0.34 | -9.88 | 3.13 | 105 | 6,966,739 | 21,784,351.55 |
| MANSARD | 5.51 | 5.51 | 5.74 | 5.74 | 5.74 | 0.23 | 4.17 | 5.69 | 28 | 825,562 | 4,695,175.28 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 6.93 | 25 | 221,151 | 1,533,190.70 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.73 | 7 | 23,375 | 180,633.59 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 2,837 | 11,376.37 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 126.08 | 6 | 2,201 | 277,506.00 | |||
| MTNN | 190.00 | 190.00 | 190.00 | 0.00 | 190.09 | 169 | 387,852 | 73,727,030.10 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.98 | 18 | 205,743 | 1,640,851.85 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 33.78 | 60 | 324,634 | 10,965,446.55 | |||
| NASCON | 30.40 | 30.40 | 30.40 | 0.00 | 31.04 | 42 | 263,645 | 8,182,359.05 | |||
| NB | 30.00 | 30.00 | 28.85 | 28.85 | 28.85 | -1.15 | -3.83 | 29.10 | 93 | 382,493 | 11,129,152.75 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 1 | 250 | 1,000.00 | |||
| NEIMETH | 1.91 | 1.91 | 1.93 | 1.90 | 1.90 | -0.01 | -0.52 | 1.93 | 24 | 557,731 | 1,077,621.03 |
| NEM | 8.75 | 8.75 | 8.75 | 0.00 | 7.93 | 24 | 531,543 | 4,217,566.00 | |||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 831.27 | 60 | 66,310 | 55,121,636.70 | |||
| NGXGROUP | 20.50 | 20.50 | 20.55 | 20.55 | 20.55 | 0.05 | 0.24 | 20.50 | 37 | 879,365 | 18,022,628.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.00 | 1 | 1,216 | 137,408.00 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 21 | 130,637 | 4,095,647.80 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.03 | -1.88 | 1.57 | 24 | 503,637 | 790,714.36 |
| NSLTECH | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 10 | 454,550 | 295,468.00 |
| OANDO | 70.00 | 70.00 | 71.95 | 68.90 | 71.95 | 1.95 | 2.79 | 69.53 | 678 | 5,507,562 | 382,936,354.75 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 341.02 | 51 | 247,568 | 84,426,190.80 | |||
| OMATEK | 0.70 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 0.70 | 23 | 1,023,048 | 718,379.14 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 444.74 | 46 | 59,283 | 26,365,339.70 | |||
| PRESTIGE | 0.52 | 0.52 | 0.55 | 0.53 | 0.53 | 0.01 | 1.92 | 0.54 | 26 | 5,397,425 | 2,892,746.50 |
| PZ | 19.20 | 19.20 | 19.20 | 0.00 | 17.74 | 14 | 18,883 | 334,899.95 | |||
| REDSTAREX | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00 | 0.00 | 4.08 | 13 | 185,725 | 757,768.00 |
| REGALINS | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.66 | 47 | 4,845,617 | 3,197,867.22 |
| ROYALEX | 0.69 | 0.69 | 0.75 | 0.69 | 0.75 | 0.06 | 8.70 | 0.71 | 44 | 4,727,310 | 3,354,326.80 |
| RTBRISCOE | 3.20 | 3.20 | 3.36 | 3.34 | 3.34 | 0.14 | 4.38 | 3.33 | 29 | 750,972 | 2,497,248.61 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.76 | 12 | 129,664 | 228,776.44 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 4934.33 | 84 | 14,151 | 69,825,689.90 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 179.53 | 9 | 30,465 | 5,469,255.20 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.35 | 2 | 52,000 | 1,214,000.00 | |||
| SOVRENINS | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 6 | 220,100 | 127,998.00 |
| STANBIC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 56.83 | 35 | 642,566 | 36,514,241.75 |
| STERLINGNG | 4.85 | 4.85 | 4.80 | 4.55 | 4.55 | -0.30 | -6.19 | 4.74 | 111 | 5,137,030 | 24,336,664.85 |
| SUNUASSUR | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -0.17 | -9.71 | 1.58 | 7 | 254,850 | 402,980.00 |
| TANTALIZER | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00 | 0.65 | 20 | 426,895 | 278,932.70 |
| THOMASWY | 1.83 | 1.83 | 1.94 | 1.94 | 1.94 | 0.11 | 6.01 | 1.88 | 7 | 255,416 | 479,010.00 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 615.07 | 76 | 130,394 | 80,201,031.40 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.24 | 9 | 6,147 | 505,554.00 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 280.31 | 54 | 103,962 | 29,142,085.80 | |||
| TRIPPLEG | 2.05 | 2.05 | 2.01 | 1.87 | 2.01 | -0.04 | -1.95 | 1.91 | 23 | 739,085 | 1,413,782.73 |
| UACN | 21.00 | 21.00 | 21.00 | 20.60 | 21.00 | 0.00 | 0.00 | 20.66 | 92 | 2,556,705 | 52,827,636.95 |
| UBA | 27.00 | 27.00 | 27.00 | 26.40 | 26.55 | -0.45 | -1.67 | 26.75 | 722 | 30,684,789 | 820,733,286.50 |
| UCAP | 18.00 | 18.00 | 18.80 | 18.05 | 18.05 | 0.05 | 0.28 | 18.18 | 141 | 2,686,035 | 48,821,169.85 |
| UNILEVER | 19.00 | 19.00 | 19.25 | 19.00 | 19.25 | 0.25 | 1.32 | 19.06 | 31 | 569,600 | 10,857,216.75 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 2 | 10,094 | 72,676.80 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 31 | 4,417,801 | 1,546,516.36 |
| UPDC | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 | -3.21 | 1.55 | 22 | 391,917 | 605,674.91 |
| UPDCREIT | 5.05 | 5.05 | 5.20 | 5.20 | 5.20 | 0.15 | 2.97 | 5.12 | 16 | 307,742 | 1,576,455.15 |
| UPL | 2.38 | 2.38 | 2.55 | 2.50 | 2.55 | 0.17 | 7.14 | 2.51 | 23 | 756,268 | 1,898,312.80 |
| VERITASKAP | 1.56 | 1.56 | 1.67 | 1.56 | 1.57 | 0.01 | 0.64 | 1.60 | 87 | 5,998,095 | 9,606,351.65 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 6 | 611 | 24,745.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.18 | 20 | 197,359 | 3,983,495.45 | |||
| WAPCO | 36.20 | 36.20 | 36.20 | 0.00 | 36.64 | 64 | 312,918 | 11,466,776.15 | |||
| WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 23 | 1,377,760 | 1,103,385.75 |
| WEMABANK | 8.10 | 8.10 | 7.95 | 7.35 | 7.80 | -0.30 | -3.70 | 7.57 | 154 | 4,321,490 | 32,694,443.60 |
| ZENITHBANK | 37.35 | 37.35 | 37.70 | 37.30 | 37.50 | 0.15 | 0.40 | 37.44 | 306 | 25,552,273 | 956,670,599.80 |
| TOTAL TRANSACTION (117) | 7,040 | 277,451,904 | 4,651,864,261.51 |
