| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 3.02 | 8 | 25,749 | 77,860.38 | |||
| ABCTRANS | 1.20 | 1.20 | 1.20 | 0.00 | 1.17 | 19 | 292,719 | 341,823.70 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.96 | 11 | 39,679 | 117,473.45 | |||
| ACCESSCORP | 20.00 | 20.00 | 21.00 | 19.95 | 20.00 | 0.00 | 0.00 | 20.36 | 326 | 27,426,015 | 558,307,342.90 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.67 | 38 | 223,765 | 2,164,667.90 | |||
| AIICO | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.01 | -0.86 | 1.16 | 66 | 2,112,743 | 2,446,977.72 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2160.66 | 10 | 114 | 246,315.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.10 | 3 | 1,082 | 7,686.20 | |||
| ARADEL | 694.80 | 694.80 | 625.40 | 625.40 | 625.40 | -69.40 | -9.99 | 625.40 | 510 | 3,025,252 | 1,891,992,600.80 |
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.59 | 17 | 42,224 | 742,513.80 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 46.40 | 2 | 50 | 2,320.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.04 | 56 | 91,835 | 9,094,932.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 16 | 1,932 | 686,826.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.33 | 20 | 150,021 | 2,750,178.90 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.00 | 6 | 134,199 | 4,428,065.00 | |||
| CAVERTON | 2.47 | 2.47 | 2.47 | 2.36 | 2.36 | -0.11 | -4.45 | 2.45 | 40 | 1,223,251 | 3,000,079.41 |
| CHAMPION | 3.75 | 3.75 | 3.81 | 3.42 | 3.42 | -0.33 | -8.80 | 3.74 | 44 | 2,773,750 | 10,381,361.55 |
| CHAMS | 2.00 | 2.00 | 2.07 | 2.00 | 2.00 | 0.00 | 0.00 | 2.03 | 80 | 10,269,765 | 20,838,398.98 |
| CILEASING | 3.50 | 3.50 | 3.79 | 3.49 | 3.79 | 0.29 | 8.29 | 3.53 | 42 | 6,167,918 | 21,786,120.50 |
| CONHALLPLC | 1.50 | 1.50 | 1.50 | 0.00 | 1.50 | 7 | 75,450 | 113,104.00 | |||
| CONOIL | 176.95 | 176.95 | 176.95 | 0.00 | 169.09 | 50 | 10,362 | 1,752,118.45 | |||
| CORNERST | 2.51 | 2.51 | 2.53 | 2.51 | 2.51 | 0.00 | 0.00 | 2.51 | 28 | 2,435,196 | 6,123,872.00 |
| CUSTODIAN | 11.65 | 11.65 | 11.65 | 0.00 | 12.09 | 21 | 271,949 | 3,288,880.60 | |||
| CUTIX | 2.60 | 2.60 | 2.63 | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 73 | 3,328,321 | 8,665,990.09 |
| CWG | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.05 | -0.81 | 5.96 | 23 | 607,297 | 3,622,250.15 |
| DAARCOMM | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.56 | 47 | 1,996,550 | 1,122,050.87 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 43 | 2,087 | 899,497.00 | |||
| DANGSUGAR | 35.10 | 35.10 | 35.10 | 35.00 | 35.05 | -0.05 | -0.14 | 35.02 | 146 | 2,093,850 | 73,331,513.25 |
| DEAPCAP | 1.45 | 1.45 | 1.35 | 1.31 | 1.31 | -0.14 | -9.66 | 1.33 | 78 | 4,091,620 | 5,459,015.10 |
| ELLAHLAKES | 4.18 | 4.18 | 4.10 | 4.05 | 4.05 | -0.13 | -3.11 | 4.11 | 51 | 953,329 | 3,915,713.01 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.80 | 1 | 50 | 990.00 | |||
| ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 26.08 | 47 | 244,663 | 6,381,743.95 | |||
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.21 | 29 | 84,418 | 2,044,063.10 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 10 | 25,215 | 170,376.25 | |||
| FBNH | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.20 | -0.76 | 25.94 | 155 | 1,816,926 | 47,137,243.80 |
| FCMB | 8.40 | 8.40 | 8.50 | 8.00 | 8.45 | 0.05 | 0.60 | 8.31 | 132 | 11,910,456 | 98,967,768.65 |
| FIDELITYBK | 13.80 | 13.80 | 14.00 | 13.20 | 14.00 | 0.20 | 1.45 | 13.44 | 194 | 3,411,424 | 45,841,426.65 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.25 | 27 | 92,881 | 1,323,105.20 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 63.65 | 45 | 277,371 | 17,654,692.35 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -0.03 | -1.58 | 1.88 | 24 | 442,078 | 831,763.52 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 22 | 275 | 284,625.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 3.96 | 8 | 17,930 | 71,049.56 | |||
| GTCO | 50.00 | 50.00 | 50.00 | 49.70 | 50.00 | 0.00 | 0.00 | 49.98 | 216 | 9,753,695 | 487,479,938.80 |
| GUINEAINS | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 0.46 | 17 | 471,106 | 217,304.75 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.21 | 19 | 54,348 | 3,435,510.00 | |||
| HONYFLOUR | 4.46 | 4.46 | 4.70 | 4.47 | 4.60 | 0.14 | 3.14 | 4.59 | 52 | 1,131,414 | 5,196,048.67 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.58 | 6 | 53,079 | 402,204.35 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 2,795 | 88,042.50 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 1 | 3,000 | 20,400.00 | |||
| INTBREW | 4.05 | 4.05 | 4.33 | 4.06 | 4.33 | 0.28 | 6.91 | 4.19 | 19 | 526,436 | 2,205,725.71 |
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.48 | 7 | 56,983 | 84,459.97 | |||
| JAIZBANK | 2.39 | 2.39 | 2.42 | 2.25 | 2.25 | -0.14 | -5.86 | 2.36 | 84 | 2,769,333 | 6,533,188.69 |
| JAPAULGOLD | 2.34 | 2.34 | 2.41 | 2.15 | 2.35 | 0.01 | 0.43 | 2.39 | 136 | 136,559,886 | 327,051,778.41 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 148.25 | 45 | 104,772 | 15,532,176.10 | |||
| JOHNHOLT | 3.05 | 3.05 | 3.05 | 0.00 | 2.98 | 7 | 33,540 | 99,930.60 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 7,950 | 73,696.50 | |||
| LASACO | 2.45 | 2.45 | 2.57 | 2.57 | 2.57 | 0.12 | 4.90 | 2.56 | 26 | 992,174 | 2,538,465.17 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.04 | 5 | 14,210 | 43,237.25 | |||
| LINKASSURE | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.05 | -5.15 | 0.93 | 9 | 272,969 | 252,679.25 |
| LIVESTOCK | 3.23 | 3.23 | 3.23 | 3.06 | 3.15 | -0.08 | -2.48 | 3.13 | 74 | 2,028,379 | 6,339,204.07 |
| MANSARD | 5.75 | 5.75 | 5.51 | 5.50 | 5.51 | -0.24 | -4.17 | 5.53 | 34 | 621,684 | 3,435,591.57 |
| MAYBAKER | 6.85 | 6.85 | 6.85 | 0.00 | 6.91 | 23 | 245,420 | 1,696,112.20 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 7.67 | 9 | 87,435 | 670,626.45 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.20 | 1 | 3,227 | 13,553.40 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 122.47 | 15 | 3,946 | 483,274.00 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 189.51 | 180 | 459,301 | 87,041,413.40 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.97 | 13 | 21,556 | 171,835.95 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 33.58 | 24 | 85,306 | 2,864,754.85 | |||
| NASCON | 32.00 | 32.00 | 32.00 | 0.00 | 32.29 | 33 | 128,878 | 4,161,612.45 | |||
| NB | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -1.00 | -3.45 | 28.24 | 85 | 1,169,284 | 33,014,991.05 |
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.93 | 13 | 98,151 | 189,654.81 | |||
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.02 | 16 | 95,897 | 768,711.00 | |||
| NESTLE | 870.00 | 870.00 | 870.00 | 0.00 | 847.62 | 44 | 45,809 | 38,828,443.00 | |||
| NGXGROUP | 20.50 | 20.50 | 21.50 | 21.25 | 21.50 | 1.00 | 4.88 | 21.39 | 30 | 3,354,021 | 71,734,598.30 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.30 | 28 | 137,137 | 15,675,417.00 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 7 | 4,311 | 135,149.85 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -0.10 | -5.88 | 1.61 | 49 | 2,218,190 | 3,579,441.04 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.00 | 0.59 | 12 | 68,835 | 40,423.70 | |||
| OANDO | 76.00 | 76.00 | 77.00 | 76.00 | 77.00 | 1.00 | 1.32 | 76.77 | 357 | 3,694,013 | 283,577,662.80 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 340.98 | 53 | 24,178 | 8,244,331.70 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.66 | 0.66 | -0.02 | -2.94 | 0.67 | 18 | 1,120,659 | 752,670.75 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 440.81 | 48 | 62,964 | 27,755,081.50 | |||
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.51 | 0.51 | -0.02 | -3.77 | 0.52 | 10 | 1,785,900 | 931,654.00 |
| PZ | 19.70 | 19.70 | 19.70 | 0.00 | 18.01 | 19 | 184,561 | 3,323,914.80 | |||
| REDSTAREX | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 7 | 17,824 | 72,174.70 | |||
| REGALINS | 0.62 | 0.62 | 0.61 | 0.56 | 0.61 | -0.01 | -1.61 | 0.57 | 44 | 4,368,747 | 2,511,354.27 |
| ROYALEX | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 | -4.23 | 0.69 | 12 | 275,635 | 188,925.78 |
| RTBRISCOE | 3.03 | 3.03 | 3.06 | 3.06 | 3.06 | 0.03 | 0.99 | 3.05 | 35 | 462,180 | 1,411,643.02 |
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 4716.46 | 158 | 1,060,906 | 5,003,720,451.30 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 197.08 | 10 | 1,582 | 311,777.40 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.86 | 8 | 7,575 | 195,925.00 | |||
| SOVRENINS | 0.59 | 0.59 | 0.60 | 0.59 | 0.60 | 0.01 | 1.69 | 0.60 | 16 | 845,149 | 505,846.05 |
| STANBIC | 53.10 | 53.10 | 55.95 | 55.95 | 55.95 | 2.85 | 5.37 | 55.24 | 87 | 1,664,692 | 91,964,125.40 |
| STERLINGNG | 5.00 | 5.00 | 5.00 | 4.78 | 4.78 | -0.22 | -4.40 | 4.82 | 115 | 5,169,688 | 24,941,731.99 |
| SUNUASSUR | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 17 | 1,108,515 | 1,994,945.00 |
| TANTALIZER | 0.60 | 0.60 | 0.65 | 0.61 | 0.61 | 0.01 | 1.67 | 0.64 | 19 | 1,595,919 | 1,025,618.67 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.85 | 5 | 25,010 | 46,269.10 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 640.10 | 47 | 55,736 | 35,676,351.60 | |||
| TRANSCOHOT | 97.00 | 97.00 | 97.00 | 0.00 | 88.18 | 26 | 19,543 | 1,723,219.15 | |||
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.22 | 7 | 91,413 | 111,477.99 | |||
| TRANSPOWER | 330.90 | 330.90 | 359.90 | 347.90 | 359.90 | 29.00 | 8.76 | 330.79 | 217 | 1,188,594 | 393,178,264.00 |
| TRIPPLEG | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.72 | 16 | 378,754 | 653,327.70 |
| UACN | 20.20 | 20.20 | 20.20 | 0.00 | 20.58 | 53 | 262,704 | 5,406,151.60 | |||
| UBA | 24.40 | 24.40 | 25.40 | 24.35 | 25.40 | 1.00 | 4.10 | 25.00 | 407 | 38,596,765 | 965,090,464.50 |
| UCAP | 18.35 | 18.35 | 18.40 | 18.25 | 18.40 | 0.05 | 0.27 | 18.39 | 125 | 1,436,730 | 26,427,693.45 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.15 | 28 | 108,560 | 2,079,111.10 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 26 | 648,353 | 227,067.40 |
| UPDC | 1.48 | 1.48 | 1.48 | 0.00 | 1.51 | 24 | 272,579 | 410,585.12 | |||
| UPDCREIT | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96 | 5.17 | 22 | 325,072 | 1,681,964.80 |
| UPL | 2.55 | 2.55 | 2.79 | 2.51 | 2.79 | 0.24 | 9.41 | 2.72 | 39 | 1,875,789 | 5,107,339.86 |
| VERITASKAP | 1.56 | 1.56 | 1.59 | 1.50 | 1.58 | 0.02 | 1.28 | 1.53 | 56 | 3,850,977 | 5,880,505.93 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 7 | 7,005 | 283,702.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.85 | 13 | 32,213 | 671,579.85 | |||
| WAPCO | 36.50 | 36.50 | 36.50 | 0.00 | 36.18 | 88 | 463,201 | 16,758,258.10 | |||
| WAPIC | 0.81 | 0.81 | 0.84 | 0.82 | 0.82 | 0.01 | 1.23 | 0.83 | 29 | 3,243,609 | 2,685,820.46 |
| WEMABANK | 7.95 | 7.95 | 7.95 | 0.00 | 7.53 | 77 | 2,032,488 | 15,313,561.20 | |||
| ZENITHBANK | 37.50 | 37.50 | 37.60 | 37.45 | 37.45 | -0.05 | -0.13 | 37.50 | 397 | 27,915,357 | 1,046,814,306.45 |
| TOTAL TRANSACTION (117) | 6,662 | 358,157,357 | 11,960,172,848.34 |
