| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.51 | 6 | 12,583 | 31,550.85 | |||
| ABCTRANS | 1.25 | 1.25 | 1.25 | 0.00 | 1.14 | 26 | 407,451 | 465,316.39 | |||
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 2.83 | 13 | 29,225 | 82,670.00 | |||
| ACCESSCORP | 22.90 | 22.90 | 23.20 | 22.50 | 23.00 | 0.10 | 0.44 | 22.85 | 611 | 9,896,272 | 226,174,891.60 |
| AFRIPRUD | 9.60 | 9.60 | 9.60 | 9.00 | 9.50 | -0.10 | -1.04 | 9.43 | 82 | 2,820,887 | 26,612,726.60 |
| AIICO | 1.25 | 1.25 | 1.25 | 1.18 | 1.24 | -0.01 | -0.80 | 1.20 | 168 | 17,413,811 | 20,868,768.02 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2205.30 | 20 | 1,781 | 3,927,635.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.73 | 5 | 675 | 4,541.35 | |||
| ARADEL | 525.80 | 525.80 | 525.80 | 0.00 | 484.79 | 304 | 528,205 | 256,069,113.40 | |||
| AUSTINLAZ | 2.66 | 2.66 | 2.74 | 2.41 | 2.41 | -0.25 | -9.40 | 2.49 | 79 | 2,264,593 | 5,643,138.60 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.19 | 20 | 35,094 | 638,309.40 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 49.60 | 14 | 97,375 | 4,829,850.00 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 88.88 | 109 | 74,272 | 6,601,479.30 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 34 | 5,528 | 1,965,204.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.52 | 96 | 773,359 | 15,097,341.65 | |||
| CAP | 37.50 | 37.50 | 37.50 | 36.70 | 37.50 | 0.00 | 0.00 | 36.83 | 50 | 2,348,685 | 86,494,774.70 |
| CAVERTON | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -0.11 | -5.76 | 1.86 | 44 | 827,205 | 1,536,218.21 |
| CHAMPION | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.05 | -1.35 | 3.67 | 16 | 656,588 | 2,410,379.55 |
| CHAMS | 2.00 | 2.00 | 2.09 | 1.98 | 2.00 | 0.00 | 0.00 | 2.00 | 157 | 23,662,247 | 47,360,679.85 |
| CILEASING | 3.97 | 3.97 | 4.15 | 4.00 | 4.15 | 0.18 | 4.53 | 4.05 | 40 | 1,468,263 | 5,947,741.95 |
| CONHALLPLC | 1.88 | 1.88 | 1.95 | 1.89 | 1.92 | 0.04 | 2.13 | 1.90 | 41 | 20,575,646 | 39,056,682.49 |
| CONOIL | 259.00 | 259.00 | 259.00 | 0.00 | 237.37 | 54 | 26,672 | 6,331,111.45 | |||
| CORNERST | 2.55 | 2.55 | 2.60 | 2.60 | 2.60 | 0.05 | 1.96 | 2.60 | 22 | 1,542,221 | 4,004,080.41 |
| CUSTODIAN | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 0.00 | 0.00 | 12.62 | 73 | 3,159,449 | 39,869,868.30 |
| CUTIX | 2.40 | 2.40 | 2.40 | 2.26 | 2.40 | 0.00 | 0.00 | 2.37 | 76 | 3,490,681 | 8,281,160.06 |
| CWG | 6.15 | 6.15 | 6.15 | 0.00 | 5.69 | 64 | 2,790,079 | 15,885,534.65 | |||
| DAARCOMM | 0.62 | 0.62 | 0.60 | 0.56 | 0.56 | -0.06 | -9.68 | 0.58 | 41 | 1,915,255 | 1,115,845.90 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 71 | 68,025 | 29,318,775.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 34.05 | 34.05 | 34.05 | -0.95 | -2.71 | 34.54 | 228 | 1,252,814 | 43,269,484.10 |
| DEAPCAP | 1.18 | 1.18 | 1.15 | 1.07 | 1.15 | -0.03 | -2.54 | 1.08 | 27 | 2,358,600 | 2,555,277.00 |
| ELLAHLAKES | 3.40 | 3.40 | 3.39 | 3.35 | 3.39 | -0.01 | -0.29 | 3.38 | 51 | 992,838 | 3,356,964.63 |
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 22.48 | 54 | 505,616 | 11,367,563.30 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 25.67 | 42 | 772,966 | 19,844,291.30 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 6 | 13,280 | 89,640.00 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 59 | 128,468 | 2,229,074.30 | |||
| FBNH | 25.40 | 25.40 | 25.55 | 24.90 | 25.00 | -0.40 | -1.57 | 25.39 | 574 | 245,251,698 | 6,226,645,922.45 |
| FCMB | 9.40 | 9.40 | 9.30 | 9.25 | 9.25 | -0.15 | -1.60 | 9.27 | 143 | 4,679,322 | 43,367,919.90 |
| FIDELITYBK | 16.00 | 16.00 | 16.00 | 15.55 | 15.95 | -0.05 | -0.31 | 15.87 | 257 | 5,702,634 | 90,515,463.95 |
| FIDSON | 14.85 | 14.85 | 15.40 | 15.00 | 15.40 | 0.55 | 3.70 | 14.93 | 63 | 383,262 | 5,723,318.90 |
| FLOURMILL | 79.50 | 79.50 | 79.50 | 0.00 | 80.42 | 109 | 979,420 | 78,761,119.30 | |||
| FTNCOCOA | 1.78 | 1.78 | 1.80 | 1.79 | 1.80 | 0.02 | 1.12 | 1.80 | 51 | 1,698,514 | 3,056,915.65 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 18 | 393 | 406,755.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.70 | 1 | 120 | 444.00 | |||
| GTCO | 54.60 | 54.60 | 54.50 | 52.75 | 52.75 | -1.85 | -3.39 | 53.84 | 229 | 4,339,031 | 233,632,155.00 |
| GUINEAINS | 0.55 | 0.55 | 0.60 | 0.50 | 0.50 | -0.05 | -9.09 | 0.54 | 135 | 32,863,429 | 17,845,280.54 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.81 | 36 | 56,128 | 3,469,485.25 | |||
| HMCALL | 5.10 | 5.61 | 5.61 | 5.61 | 5.61 | 0.51 | 10.00 | 5.61 | 21 | 47,142,512 | 264,469,492.32 |
| HONYFLOUR | 4.85 | 4.85 | 5.10 | 4.85 | 5.05 | 0.20 | 4.12 | 4.99 | 143 | 4,487,582 | 22,373,956.35 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 0.00 | 7.92 | 22 | 113,828 | 901,737.90 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 6 | 3,239 | 110,773.80 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 1 | 6 | 41.70 | |||
| INTBREW | 4.00 | 4.00 | 4.05 | 4.00 | 4.05 | 0.05 | 1.25 | 4.03 | 24 | 1,184,577 | 4,774,739.65 |
| INTENEGINS | 1.41 | 1.41 | 1.41 | 0.00 | 1.42 | 5 | 9,157 | 13,018.79 | |||
| JAIZBANK | 2.40 | 2.40 | 2.39 | 2.32 | 2.34 | -0.06 | -2.50 | 2.34 | 93 | 3,784,568 | 8,857,521.57 |
| JAPAULGOLD | 2.30 | 2.30 | 2.25 | 2.16 | 2.16 | -0.14 | -6.09 | 2.20 | 99 | 3,256,133 | 7,149,524.71 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 24 | 11,321 | 1,757,585.25 | |||
| JOHNHOLT | 11.00 | 11.00 | 11.00 | 0.00 | 9.90 | 35 | 127,356 | 1,260,824.40 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 10 | 1,255 | 11,633.85 | |||
| LASACO | 2.55 | 2.55 | 2.50 | 2.31 | 2.33 | -0.22 | -8.63 | 2.36 | 36 | 912,625 | 2,153,472.83 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.29 | 7 | 104,000 | 342,063.00 | |||
| LINKASSURE | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0.89 | 17 | 1,205,280 | 1,075,354.70 |
| LIVESTOCK | 3.65 | 3.65 | 3.95 | 3.70 | 3.70 | 0.05 | 1.37 | 3.84 | 137 | 6,701,367 | 25,747,313.15 |
| MANSARD | 7.20 | 7.20 | 7.15 | 6.85 | 7.15 | -0.05 | -0.69 | 7.01 | 113 | 7,430,110 | 52,075,818.38 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 7.92 | 33 | 601,526 | 4,764,024.65 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 15 | 60.15 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 121.72 | 23 | 49,698 | 6,049,261.80 | |||
| MTNN | 172.00 | 172.00 | 172.00 | 0.00 | 170.28 | 306 | 864,921 | 147,280,923.90 | |||
| MULTIVERSE | 6.55 | 6.55 | 6.55 | 0.00 | 6.07 | 32 | 229,395 | 1,393,444.00 | |||
| NAHCO | 38.50 | 38.50 | 38.50 | 0.00 | 38.36 | 57 | 578,675 | 22,200,229.15 | |||
| NASCON | 28.65 | 28.65 | 29.10 | 29.00 | 29.00 | 0.35 | 1.22 | 29.03 | 107 | 2,042,422 | 59,293,015.55 |
| NB | 28.50 | 28.50 | 28.50 | 0.00 | 28.65 | 87 | 558,818 | 16,008,105.45 | |||
| NCR | 4.32 | 4.32 | 4.74 | 4.74 | 4.74 | 0.42 | 9.72 | 4.73 | 22 | 257,103 | 1,216,768.05 |
| NEIMETH | 1.96 | 1.96 | 1.99 | 1.96 | 1.99 | 0.03 | 1.53 | 1.97 | 86 | 2,122,524 | 4,173,992.13 |
| NEM | 8.35 | 8.35 | 8.60 | 8.00 | 8.10 | -0.25 | -2.99 | 8.21 | 49 | 1,843,479 | 15,134,407.80 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 846.17 | 65 | 11,328 | 9,585,371.00 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 0.00 | 25.05 | 47 | 457,366 | 11,455,948.70 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.31 | 24 | 26,870 | 3,017,701.00 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 35.11 | 34 | 53,703 | 1,885,361.45 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 64.03 | 7 | 1,215 | 77,793.55 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.55 | 13 | 192,732 | 299,091.33 | |||
| NSLTECH | 0.61 | 0.61 | 0.56 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 45 | 9,304,822 | 5,125,792.10 |
| OANDO | 60.90 | 60.90 | 62.15 | 62.00 | 62.15 | 1.25 | 2.05 | 61.01 | 390 | 2,264,400 | 138,156,498.55 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 335.43 | 73 | 39,640 | 13,296,588.40 | |||
| OMATEK | 0.65 | 0.65 | 0.67 | 0.63 | 0.67 | 0.02 | 3.08 | 0.65 | 21 | 1,095,320 | 708,932.50 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 446.60 | 64 | 63,917 | 28,545,543.90 | |||
| PRESTIGE | 0.76 | 0.76 | 0.83 | 0.70 | 0.83 | 0.07 | 9.21 | 0.79 | 147 | 32,752,651 | 25,816,334.29 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 20.70 | 32 | 153,670 | 3,180,449.20 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.54 | 19 | 331,445 | 1,503,847.01 | |||
| REGALINS | 0.48 | 0.48 | 0.45 | 0.44 | 0.45 | -0.03 | -6.25 | 0.45 | 24 | 820,305 | 372,228.65 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 0.59 | 28 | 2,597,760 | 1,522,153.78 |
| RTBRISCOE | 2.70 | 2.70 | 2.82 | 2.82 | 2.82 | 0.12 | 4.44 | 2.80 | 36 | 357,932 | 1,000,780.48 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 1 | 3,441 | 7,776.66 | |||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.60 | 33 | 3,209 | 16,287,600.40 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 174.42 | 9 | 980 | 170,930.00 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.14 | 9 | 25,815 | 649,027.00 | |||
| SOVRENINS | 0.63 | 0.63 | 0.69 | 0.67 | 0.69 | 0.06 | 9.52 | 0.68 | 32 | 3,134,108 | 2,146,476.38 |
| STANBIC | 55.00 | 55.00 | 53.30 | 53.30 | 53.30 | -1.70 | -3.09 | 53.46 | 59 | 234,015 | 12,509,841.25 |
| STERLINGNG | 4.71 | 4.71 | 4.84 | 4.84 | 4.84 | 0.13 | 2.76 | 4.84 | 74 | 3,012,601 | 14,576,196.90 |
| SUNUASSUR | 3.16 | 3.16 | 3.47 | 3.47 | 3.47 | 0.31 | 9.81 | 3.41 | 39 | 895,581 | 3,049,759.65 |
| TANTALIZER | 1.18 | 1.29 | 1.29 | 1.29 | 1.29 | 0.11 | 9.32 | 1.29 | 36 | 35,344,879 | 45,594,893.91 |
| THOMASWY | 1.91 | 1.91 | 1.91 | 0.00 | 1.86 | 14 | 119,641 | 222,314.22 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 627.94 | 70 | 45,277 | 28,431,035.80 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 3 | 2,000 | 4,505.25 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.28 | 21 | 26,696 | 2,570,256.40 | |||
| TRANSCORP | 43.65 | 43.65 | 43.50 | 43.50 | 43.50 | -0.15 | -0.34 | 43.52 | 195 | 5,339,962 | 232,371,312.75 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 23 | 13,922 | 4,510,728.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.80 | 16 | 326,503 | 588,246.31 | |||
| UACN | 23.20 | 23.20 | 22.55 | 21.10 | 21.30 | -1.90 | -8.19 | 21.76 | 73 | 1,870,370 | 40,699,567.80 |
| UBA | 32.35 | 32.35 | 32.85 | 32.15 | 32.35 | 0.00 | 0.00 | 32.36 | 723 | 19,797,507 | 640,663,877.70 |
| UCAP | 17.10 | 17.10 | 17.35 | 17.00 | 17.20 | 0.10 | 0.58 | 17.20 | 389 | 11,209,103 | 192,762,533.65 |
| UNILEVER | 29.60 | 29.60 | 29.60 | 0.00 | 26.81 | 72 | 531,564 | 14,252,533.00 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 100 | 720.00 | |||
| UNIVINSURE | 0.33 | 0.35 | 0.35 | 0.33 | 0.34 | 0.01 | 3.03 | 0.34 | 69 | 17,709,394 | 6,077,060.80 |
| UPDC | 1.49 | 1.49 | 1.62 | 1.51 | 1.62 | 0.13 | 8.72 | 1.55 | 85 | 3,678,865 | 5,698,423.84 |
| UPDCREIT | 5.10 | 5.10 | 5.55 | 5.55 | 5.55 | 0.45 | 8.82 | 5.37 | 59 | 679,661 | 3,647,450.75 |
| UPL | 3.50 | 3.50 | 3.50 | 0.00 | 3.75 | 18 | 101,348 | 380,311.84 | |||
| VERITASKAP | 1.23 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 1.23 | 82 | 5,137,012 | 6,302,088.02 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 38.64 | 3 | 1,556 | 60,128.80 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 21.40 | 21.40 | -0.60 | -2.73 | 21.58 | 56 | 838,945 | 18,103,737.00 |
| WAPCO | 54.00 | 54.00 | 53.00 | 52.10 | 53.00 | -1.00 | -1.85 | 52.60 | 367 | 5,531,731 | 290,977,251.20 |
| WAPIC | 1.04 | 1.04 | 1.05 | 1.05 | 1.05 | 0.01 | 0.96 | 1.05 | 47 | 1,719,992 | 1,810,259.57 |
| WEMABANK | 8.85 | 8.85 | 9.00 | 8.60 | 9.00 | 0.15 | 1.69 | 8.76 | 182 | 6,401,075 | 56,062,677.25 |
| ZENITHBANK | 44.30 | 44.30 | 44.30 | 43.10 | 43.10 | -1.20 | -2.71 | 43.97 | 410 | 9,629,506 | 423,410,631.00 |
| TOTAL TRANSACTION (123) | 10,355 | 668,385,587 | 10,623,502,137.82 |
