| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.83 | 25 | 222,310 | 629,446.10 | |||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 1.15 | 18 | 71,495 | 82,117.00 | |||
| ACADEMY | 2.79 | 2.79 | 2.85 | 2.85 | 2.85 | 0.06 | 2.15 | 2.86 | 13 | 631,307 | 1,802,907.23 |
| ACCESSCORP | 24.05 | 24.05 | 24.80 | 24.00 | 24.80 | 0.75 | 3.12 | 24.15 | 352 | 15,990,395 | 386,173,220.45 |
| AFRIPRUD | 10.20 | 10.20 | 10.80 | 10.50 | 10.80 | 0.60 | 5.88 | 10.81 | 108 | 3,001,608 | 32,436,517.85 |
| AIICO | 1.23 | 1.25 | 1.25 | 1.21 | 1.22 | -0.01 | -0.81 | 1.22 | 112 | 9,773,061 | 11,947,958.94 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2303.67 | 11 | 38 | 87,539.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 2 | 45 | 353.25 | |||
| ARADEL | 465.00 | 465.00 | 465.00 | 0.00 | 459.61 | 210 | 362,613 | 166,661,123.50 | |||
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 0.00 | 1.80 | 16 | 465,590 | 839,583.70 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 19.05 | 11 | 52,568 | 1,001,400.40 | |||
| BETAGLAS | 53.90 | 53.90 | 57.75 | 57.75 | 57.75 | 3.85 | 7.14 | 55.61 | 43 | 424,591 | 23,611,292.30 |
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 92.06 | 73 | 128,696 | 11,847,302.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 19 | 1,671 | 594,040.50 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.51 | 33 | 242,266 | 4,726,852.75 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 33.85 | 5 | 6,065 | 205,300.25 | |||
| CAVERTON | 1.90 | 1.90 | 1.91 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 26 | 693,718 | 1,320,730.95 |
| CHAMPION | 4.00 | 4.00 | 3.86 | 3.80 | 3.86 | -0.14 | -3.50 | 3.85 | 23 | 981,977 | 3,785,297.96 |
| CHAMS | 2.00 | 2.00 | 2.05 | 1.99 | 1.99 | -0.01 | -0.50 | 2.00 | 81 | 6,622,979 | 13,251,750.97 |
| CILEASING | 4.20 | 4.20 | 4.19 | 3.95 | 4.19 | -0.01 | -0.24 | 4.02 | 45 | 2,319,783 | 9,333,695.34 |
| CONHALLPLC | 2.60 | 2.60 | 2.63 | 2.40 | 2.50 | -0.10 | -3.85 | 2.46 | 35 | 3,610,963 | 8,876,053.04 |
| CONOIL | 290.00 | 290.00 | 290.00 | 0.00 | 287.09 | 40 | 219,051 | 62,888,156.10 | |||
| CORNERST | 3.30 | 3.30 | 3.25 | 3.04 | 3.20 | -0.10 | -3.03 | 3.14 | 39 | 2,884,737 | 9,046,292.19 |
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 0.00 | 12.56 | 33 | 195,513 | 2,454,846.15 | |||
| CUTIX | 2.25 | 2.25 | 2.30 | 2.29 | 2.30 | 0.05 | 2.22 | 2.29 | 53 | 1,458,082 | 3,345,416.91 |
| CWG | 6.20 | 6.20 | 6.45 | 6.25 | 6.45 | 0.25 | 4.03 | 6.26 | 42 | 1,684,192 | 10,544,859.20 |
| DAARCOMM | 0.57 | 0.57 | 0.57 | 0.00 | 0.54 | 21 | 356,394 | 193,297.58 | |||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 60 | 6,540 | 2,818,740.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.05 | 35.05 | 35.05 | 0.05 | 0.14 | 35.19 | 119 | 1,075,177 | 37,838,411.50 |
| DEAPCAP | 1.20 | 1.20 | 1.19 | 1.09 | 1.19 | -0.01 | -0.83 | 1.16 | 13 | 931,658 | 1,080,803.60 |
| ELLAHLAKES | 3.06 | 3.06 | 3.13 | 3.00 | 3.13 | 0.07 | 2.29 | 3.03 | 120 | 6,405,723 | 19,440,530.14 |
| ETERNA | 23.80 | 23.80 | 22.70 | 22.70 | 22.70 | -1.10 | -4.62 | 22.90 | 64 | 488,572 | 11,190,489.00 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.58 | 37 | 118,612 | 3,153,104.00 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.56 | 17 | 43,338 | 284,424.20 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 1 | 10,000 | 173,500.00 | |||
| FBNH | 25.95 | 25.95 | 26.45 | 26.15 | 26.30 | 0.35 | 1.35 | 26.26 | 199 | 3,866,665 | 101,545,579.85 |
| FCMB | 9.00 | 9.00 | 9.00 | 8.85 | 9.00 | 0.00 | 0.00 | 9.00 | 132 | 45,000,086 | 404,894,768.50 |
| FIDELITYBK | 16.10 | 16.10 | 16.10 | 15.65 | 16.00 | -0.10 | -0.62 | 16.07 | 222 | 251,533,969 | 4,042,028,064.30 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.27 | 19 | 31,693 | 452,140.40 | |||
| FLOURMILL | 81.50 | 81.50 | 81.50 | 0.00 | 81.05 | 74 | 713,643 | 57,841,680.20 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.92 | 1.87 | 1.87 | 0.02 | 1.08 | 1.89 | 50 | 924,201 | 1,749,546.52 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 12 | 447 | 462,645.00 | |||
| GOLDBREW | 4.91 | 4.91 | 5.40 | 5.40 | 5.40 | 0.49 | 9.98 | 5.40 | 5 | 132,935 | 717,849.00 |
| GTCO | 52.75 | 53.00 | 53.20 | 53.00 | 53.20 | 0.45 | 0.85 | 53.19 | 174 | 12,688,637 | 674,959,566.60 |
| GUINEAINS | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75 | 0.57 | 38 | 925,897 | 523,394.81 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 62.63 | 16 | 6,058 | 379,412.50 | |||
| HMCALL | 5.85 | 5.85 | 5.85 | 0.00 | 5.72 | 24 | 73,358 | 419,381.74 | |||
| HONYFLOUR | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.94 | 57 | 519,283 | 2,566,170.21 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 0.00 | 8.14 | 25 | 80,400 | 654,233.95 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 3 | 10,084 | 344,872.80 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 2 | 17 | 118.15 | |||
| INTBREW | 4.00 | 4.00 | 4.06 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 20 | 1,570,520 | 6,296,596.15 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.36 | 6 | 47,662 | 64,859.92 | |||
| JAIZBANK | 2.40 | 2.40 | 2.40 | 2.30 | 2.40 | 0.00 | 0.00 | 2.34 | 80 | 3,074,376 | 7,202,740.90 |
| JAPAULGOLD | 2.15 | 2.15 | 2.35 | 2.16 | 2.35 | 0.20 | 9.30 | 2.24 | 159 | 20,664,547 | 46,305,969.59 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 18 | 3,327 | 516,516.75 | |||
| JOHNHOLT | 8.03 | 8.03 | 8.03 | 0.00 | 7.23 | 5 | 31,207 | 225,626.61 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 2 | 83 | 830.00 | |||
| LASACO | 2.40 | 2.40 | 2.47 | 2.47 | 2.47 | 0.07 | 2.92 | 2.47 | 19 | 722,328 | 1,781,249.61 |
| LEARNAFRCA | 2.93 | 2.93 | 2.93 | 0.00 | 3.21 | 10 | 31,936 | 102,487.30 | |||
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.95 | 5 | 148,105 | 140,523.07 | |||
| LIVESTOCK | 3.41 | 3.41 | 3.42 | 3.42 | 3.42 | 0.01 | 0.29 | 3.44 | 37 | 722,930 | 2,486,748.99 |
| MANSARD | 7.27 | 7.27 | 7.50 | 7.30 | 7.50 | 0.23 | 3.16 | 7.41 | 85 | 3,785,719 | 28,042,996.23 |
| MAYBAKER | 7.75 | 7.75 | 8.00 | 8.00 | 8.00 | 0.25 | 3.23 | 7.96 | 22 | 462,611 | 3,683,596.00 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 3 | 1,040 | 4,170.40 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 124.81 | 15 | 32,326 | 4,034,521.00 | |||
| MTNN | 170.00 | 170.00 | 170.10 | 170.10 | 170.10 | 0.10 | 0.06 | 170.12 | 197 | 16,877,927 | 2,871,276,908.90 |
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 6.12 | 10 | 46,622 | 285,118.25 | |||
| NAHCO | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | -0.35 | -0.91 | 38.14 | 49 | 9,439,513 | 360,055,367.35 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.38 | 91 | 1,167,102 | 35,456,378.55 | |||
| NB | 28.10 | 28.10 | 27.30 | 27.30 | 27.30 | -0.80 | -2.85 | 27.67 | 45 | 433,722 | 12,000,406.00 |
| NCR | 4.90 | 4.90 | 4.90 | 0.00 | 5.20 | 8 | 138,867 | 722,733.94 | |||
| NEIMETH | 2.10 | 2.10 | 2.10 | 0.00 | 2.11 | 14 | 65,308 | 137,956.32 | |||
| NEM | 9.20 | 9.20 | 9.20 | 0.00 | 9.19 | 32 | 230,006 | 2,113,174.85 | |||
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 850.37 | 35 | 10,940 | 9,303,027.60 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 0.00 | 25.09 | 12 | 151,046 | 3,789,186.90 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 119.84 | 6 | 6,827 | 818,128.90 | |||
| NNFM | 34.75 | 34.75 | 34.75 | 0.00 | 35.40 | 21 | 101,139 | 3,580,637.05 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.56 | 1.56 | 1.56 | 0.06 | 4.00 | 1.55 | 20 | 848,091 | 1,313,186.96 |
| NSLTECH | 0.65 | 0.65 | 0.70 | 0.70 | 0.70 | 0.05 | 7.69 | 0.69 | 23 | 260,627 | 179,270.95 |
| OANDO | 63.00 | 63.00 | 64.95 | 62.90 | 62.90 | -0.10 | -0.16 | 63.28 | 286 | 2,048,650 | 129,633,799.15 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 350.80 | 32 | 26,642 | 9,345,891.50 | |||
| OMATEK | 0.64 | 0.64 | 0.65 | 0.64 | 0.65 | 0.01 | 1.56 | 0.65 | 17 | 1,003,289 | 648,091.67 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 441.92 | 55 | 86,524 | 38,236,946.80 | |||
| PRESTIGE | 0.78 | 0.78 | 0.80 | 0.75 | 0.75 | -0.03 | -3.85 | 0.78 | 39 | 6,153,386 | 4,777,135.31 |
| PZ | 22.00 | 22.00 | 22.00 | 21.95 | 22.00 | 0.00 | 0.00 | 21.96 | 27 | 1,198,581 | 26,323,516.00 |
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 4.44 | 6 | 11,747 | 52,116.29 | |||
| REGALINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.50 | 8 | 49,750 | 24,813.54 | |||
| ROYALEX | 0.64 | 0.64 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 34 | 5,550,013 | 3,576,016.14 |
| RTBRISCOE | 2.45 | 2.45 | 2.45 | 0.00 | 2.39 | 11 | 61,325 | 146,858.77 | |||
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 4 | 27,222 | 61,521.72 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 31 | 4,080 | 20,930,400.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 168.04 | 22 | 16,422 | 2,759,517.60 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 25.92 | 9 | 111,256 | 2,883,297.30 |
| SOVRENINS | 0.78 | 0.78 | 0.84 | 0.74 | 0.84 | 0.06 | 7.69 | 0.81 | 53 | 3,296,033 | 2,668,143.80 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 55.93 | 46 | 50,091 | 2,801,809.55 | |||
| STERLINGNG | 4.85 | 4.85 | 4.90 | 4.60 | 4.65 | -0.20 | -4.12 | 4.68 | 141 | 5,771,528 | 26,998,690.36 |
| SUNUASSUR | 4.63 | 4.63 | 5.09 | 5.00 | 5.05 | 0.42 | 9.07 | 4.88 | 94 | 4,399,670 | 21,450,134.30 |
| TANTALIZER | 1.25 | 1.25 | 1.21 | 1.16 | 1.21 | -0.04 | -3.20 | 1.19 | 49 | 1,292,857 | 1,537,110.76 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 0.00 | 1.71 | 21 | 637,551 | 1,090,887.09 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 609.56 | 34 | 19,419 | 11,837,136.10 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.08 | 15 | 4,396 | 422,369.00 | |||
| TRANSCORP | 44.00 | 44.00 | 44.00 | 0.00 | 43.98 | 157 | 4,430,214 | 194,831,049.40 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 48 | 3,010,193 | 975,302,532.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.73 | 7 | 70,021 | 121,350.91 | |||
| UACN | 22.00 | 22.00 | 22.00 | 0.00 | 21.83 | 46 | 504,699 | 11,015,244.25 | |||
| UBA | 33.50 | 33.50 | 34.00 | 33.45 | 33.95 | 0.45 | 1.34 | 33.58 | 490 | 42,294,235 | 1,420,252,620.90 |
| UCAP | 18.00 | 18.00 | 18.00 | 17.90 | 18.00 | 0.00 | 0.00 | 17.98 | 249 | 9,724,293 | 174,845,708.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 36.60 | 2 | 1,100,145 | 40,265,307.00 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 25.60 | 44 | 145,107 | 3,715,245.20 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.33 | 0.35 | 0.01 | 2.94 | 0.34 | 39 | 6,291,106 | 2,146,685.69 |
| UPDC | 1.50 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00 | 0.00 | 1.49 | 36 | 2,276,913 | 3,401,352.13 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96 | 5.10 | 78 | 1,759,170 | 8,978,895.35 |
| UPL | 3.96 | 3.96 | 3.96 | 0.00 | 3.93 | 27 | 174,450 | 686,008.81 | |||
| VERITASKAP | 1.26 | 1.26 | 1.26 | 1.22 | 1.25 | -0.01 | -0.79 | 1.24 | 55 | 8,395,149 | 10,394,731.76 |
| VFDGROUP | 44.50 | 44.50 | 44.50 | 0.00 | 40.10 | 8 | 7,711 | 309,211.10 | |||
| VITAFOAM | 22.20 | 22.20 | 22.20 | 0.00 | 22.35 | 26 | 169,281 | 3,782,998.85 | |||
| WAPCO | 73.90 | 73.90 | 74.00 | 74.00 | 74.00 | 0.10 | 0.14 | 72.62 | 392 | 6,429,874 | 466,969,535.05 |
| WAPIC | 1.06 | 1.06 | 1.07 | 1.05 | 1.07 | 0.01 | 0.94 | 1.06 | 32 | 2,843,778 | 3,025,189.03 |
| WEMABANK | 8.70 | 8.70 | 8.70 | 8.60 | 8.65 | -0.05 | -0.57 | 8.69 | 113 | 472,499,882 | 4,108,364,276.30 |
| ZENITHBANK | 44.00 | 44.00 | 44.00 | 43.95 | 43.95 | -0.05 | -0.11 | 43.99 | 250 | 4,181,793 | 183,970,286.20 |
| TOTAL TRANSACTION (121) | 7,154 | 1,037,193,601 | 17,455,712,125 |
