| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 11 | 117,308 | 328,532.20 | |||
| ABCTRANS | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.10 | -8.00 | 1.15 | 29 | 900,077 | 1,035,211.40 |
| ACADEMY | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -0.05 | -1.75 | 2.80 | 18 | 896,547 | 2,510,667.00 |
| ACCESSCORP | 24.00 | 24.00 | 25.00 | 24.10 | 24.15 | 0.15 | 0.63 | 24.30 | 431 | 17,093,165 | 415,369,964.40 |
| AFRIPRUD | 15.70 | 17.25 | 17.25 | 17.10 | 17.25 | 1.55 | 9.87 | 17.20 | 346 | 10,039,128 | 172,686,833.45 |
| AIICO | 1.24 | 1.24 | 1.26 | 1.24 | 1.26 | 0.02 | 1.61 | 1.25 | 73 | 6,093,613 | 7,611,324.13 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2240.78 | 35 | 4,505 | 10,094,735.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.80 | 1 | 50 | 390.00 | |||
| ARADEL | 500.00 | 500.00 | 550.00 | 550.00 | 550.00 | 50.00 | 10.00 | 542.25 | 320 | 1,441,800 | 781,811,140.80 |
| AUSTINLAZ | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -0.18 | -10.00 | 1.63 | 24 | 903,252 | 1,472,305.72 |
| BERGER | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 21 | 1,324,484 | 23,839,826.40 |
| BETAGLAS | 57.75 | 57.75 | 57.75 | 0.00 | 54.68 | 17 | 57,091 | 3,121,596.15 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 91.21 | 71 | 149,214 | 13,609,502.20 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 17 | 2,829 | 1,005,709.50 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.24 | 30 | 64,126 | 1,233,955.20 | |||
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 37.98 | 23 | 209,945 | 7,974,189.80 | |||
| CAVERTON | 1.80 | 1.97 | 1.98 | 1.97 | 1.98 | 0.18 | 10.00 | 1.97 | 52 | 2,526,726 | 4,984,152.21 |
| CHAMPION | 3.90 | 3.90 | 3.90 | 0.00 | 3.80 | 6 | 35,405 | 134,598.00 | |||
| CHAMS | 1.99 | 1.99 | 2.01 | 1.96 | 2.00 | 0.01 | 0.50 | 1.98 | 57 | 1,978,373 | 3,924,619.54 |
| CILEASING | 4.05 | 4.05 | 4.05 | 3.95 | 4.05 | 0.00 | 0.00 | 3.97 | 45 | 1,943,117 | 7,723,167.80 |
| CONHALLPLC | 2.22 | 2.22 | 2.27 | 2.27 | 2.27 | 0.05 | 2.25 | 2.24 | 27 | 831,184 | 1,861,010.05 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 365.21 | 131 | 164,185 | 59,962,124.70 | |||
| CORNERST | 3.14 | 3.14 | 3.13 | 2.91 | 3.13 | -0.01 | -0.32 | 3.04 | 25 | 1,146,407 | 3,487,070.19 |
| CUSTODIAN | 13.85 | 13.85 | 15.00 | 14.20 | 14.20 | 0.35 | 2.53 | 14.58 | 104 | 2,745,942 | 40,032,575.40 |
| CUTIX | 2.30 | 2.30 | 2.30 | 2.25 | 2.30 | 0.00 | 0.00 | 2.28 | 61 | 2,075,635 | 4,724,726.08 |
| CWG | 6.30 | 6.30 | 6.20 | 6.15 | 6.20 | -0.10 | -1.59 | 6.26 | 100 | 2,433,050 | 15,219,449.45 |
| DAARCOMM | 0.54 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 0.53 | 24 | 919,100 | 489,802.47 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 60 | 35,973 | 15,504,363.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.00 | 0.00 | 34.99 | 104 | 395,577 | 13,841,216.55 | |||
| DEAPCAP | 1.14 | 1.14 | 1.14 | 0.00 | 1.22 | 14 | 217,172 | 264,551.68 | |||
| ELLAHLAKES | 3.10 | 3.10 | 3.13 | 3.01 | 3.13 | 0.03 | 0.97 | 3.07 | 93 | 4,144,817 | 12,721,694.95 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 2 | 102 | 1,938.00 | |||
| ETERNA | 22.25 | 22.25 | 22.25 | 0.00 | 23.29 | 37 | 167,722 | 3,905,660.10 | |||
| ETI | 25.50 | 25.50 | 27.00 | 27.00 | 27.00 | 1.50 | 5.88 | 27.00 | 51 | 2,726,685 | 73,620,046.50 |
| ETRANZACT | 6.75 | 6.75 | 7.20 | 6.75 | 6.75 | 0.00 | 0.00 | 6.75 | 49 | 70,695,202 | 477,455,099.60 |
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 2 | 152 | 2,637.20 | |||
| FBNH | 26.50 | 26.50 | 26.60 | 26.50 | 26.50 | 0.00 | 0.00 | 26.50 | 227 | 20,785,891 | 550,915,072.30 |
| FCMB | 9.00 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 120 | 33,042,295 | 297,269,814.65 |
| FIDELITYBK | 15.50 | 15.50 | 15.50 | 15.45 | 15.50 | 0.00 | 0.00 | 15.49 | 189 | 8,233,677 | 127,569,318.30 |
| FIDSON | 14.50 | 14.50 | 14.50 | 0.00 | 13.39 | 41 | 288,653 | 3,864,153.70 | |||
| FLOURMILL | 81.80 | 81.80 | 81.80 | 0.00 | 81.90 | 56 | 279,480 | 22,888,706.45 | |||
| FTNCOCOA | 1.77 | 1.77 | 1.78 | 1.73 | 1.73 | -0.04 | -2.26 | 1.76 | 74 | 4,253,604 | 7,467,256.64 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 18 | 526 | 544,410.00 | |||
| GOLDBREW | 7.88 | 7.88 | 8.64 | 8.00 | 8.64 | 0.76 | 9.64 | 8.45 | 51 | 1,398,662 | 11,820,876.19 |
| GTCO | 53.00 | 53.00 | 53.00 | 52.10 | 52.95 | -0.05 | -0.09 | 52.89 | 194 | 5,610,026 | 296,739,474.10 |
| GUINEAINS | 0.60 | 0.60 | 0.61 | 0.59 | 0.61 | 0.01 | 1.67 | 0.61 | 59 | 3,555,964 | 2,153,533.24 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.98 | 36 | 1,225,907 | 79,661,511.25 |
| HMCALL | 4.99 | 4.99 | 5.20 | 5.20 | 5.20 | 0.21 | 4.21 | 5.25 | 35 | 655,465 | 3,441,226.40 |
| HONYFLOUR | 4.60 | 4.60 | 4.60 | 0.00 | 4.86 | 53 | 911,240 | 4,428,325.80 | |||
| IKEJAHOTEL | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 0.80 | 10.00 | 8.70 | 30 | 464,432 | 4,038,501.75 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 3 | 540 | 18,468.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 4 | 3,310 | 22,854.50 | |||
| INTBREW | 4.00 | 4.00 | 4.14 | 3.70 | 4.14 | 0.14 | 3.50 | 4.00 | 31 | 1,893,313 | 7,580,661.13 |
| INTENEGINS | 1.47 | 1.47 | 1.47 | 0.00 | 1.36 | 5 | 84,475 | 114,585.06 | |||
| JAIZBANK | 2.40 | 2.40 | 2.64 | 2.45 | 2.50 | 0.10 | 4.17 | 2.55 | 127 | 13,783,607 | 35,091,143.96 |
| JAPAULGOLD | 2.20 | 2.20 | 2.22 | 2.15 | 2.20 | 0.00 | 0.00 | 2.20 | 120 | 71,736,251 | 157,981,976.77 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 140.17 | 67 | 95,595 | 13,399,775.70 | |||
| JOHNHOLT | 7.23 | 7.23 | 7.23 | 0.00 | 6.51 | 11 | 69,582 | 453,042.82 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 1 | 100 | 1,000.00 | |||
| LASACO | 2.41 | 2.41 | 2.55 | 2.55 | 2.55 | 0.14 | 5.81 | 2.54 | 10 | 229,573 | 584,207.26 |
| LEARNAFRCA | 3.21 | 3.21 | 3.21 | 0.00 | 3.23 | 8 | 10,342 | 33,368.08 | |||
| LINKASSURE | 0.90 | 0.90 | 0.99 | 0.92 | 0.92 | 0.02 | 2.22 | 0.97 | 21 | 1,447,735 | 1,402,351.72 |
| LIVESTOCK | 3.15 | 3.15 | 3.16 | 3.15 | 3.15 | 0.00 | 0.00 | 3.17 | 68 | 1,730,112 | 5,481,134.52 |
| MANSARD | 7.41 | 7.41 | 7.53 | 7.11 | 7.53 | 0.12 | 1.62 | 7.36 | 90 | 5,120,798 | 37,712,592.04 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 0.00 | 7.98 | 17 | 260,987 | 2,083,886.00 | |||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.95 | 6 | 79,137 | 549,786.67 | |||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.62 | 3 | 2,000 | 7,240.00 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 143.50 | 10 | 621 | 89,112.50 | |||
| MTNN | 176.00 | 176.00 | 176.00 | 0.00 | 179.41 | 217 | 332,153 | 59,591,603.10 | |||
| MULTIVERSE | 5.65 | 5.65 | 5.65 | 0.00 | 5.71 | 19 | 63,909 | 365,006.05 | |||
| NAHCO | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.00 | 0.00 | 37.89 | 73 | 1,451,726 | 55,010,658.80 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.08 | 44 | 466,086 | 14,018,875.45 | |||
| NB | 27.50 | 27.50 | 27.50 | 0.00 | 27.52 | 62 | 861,214 | 23,704,608.60 | |||
| NEIMETH | 2.00 | 2.00 | 2.00 | 0.00 | 2.02 | 23 | 366,171 | 738,729.20 | |||
| NEM | 11.00 | 11.00 | 11.00 | 10.70 | 10.90 | -0.10 | -0.91 | 10.93 | 82 | 1,694,178 | 18,524,779.60 |
| NESTLE | 860.00 | 860.00 | 860.00 | 0.00 | 862.19 | 30 | 56,776 | 48,951,465.90 | |||
| NGXGROUP | 27.60 | 27.60 | 28.00 | 27.60 | 28.00 | 0.40 | 1.45 | 27.86 | 42 | 1,668,252 | 46,474,180.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.00 | 10 | 14,267 | 1,626,416.00 | |||
| NNFM | 40.05 | 40.05 | 40.05 | 0.00 | 40.45 | 31 | 94,671 | 3,829,076.15 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.52 | 1.46 | 1.50 | 0.00 | 0.00 | 1.47 | 37 | 6,809,772 | 10,018,232.94 |
| NSLTECH | 0.57 | 0.57 | 0.54 | 0.52 | 0.54 | -0.03 | -5.26 | 0.52 | 34 | 7,222,521 | 3,762,420.72 |
| OANDO | 64.00 | 64.00 | 68.90 | 66.00 | 68.90 | 4.90 | 7.66 | 67.58 | 551 | 10,834,927 | 732,252,151.05 |
| OKOMUOIL | 367.00 | 367.00 | 367.00 | 0.00 | 378.17 | 92 | 46,957 | 17,757,650.30 | |||
| OMATEK | 0.62 | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 4.84 | 0.65 | 11 | 304,912 | 198,201.04 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 427.17 | 89 | 113,293 | 48,395,685.40 | |||
| PRESTIGE | 0.77 | 0.77 | 0.84 | 0.78 | 0.83 | 0.06 | 7.79 | 0.82 | 68 | 18,853,144 | 15,469,927.77 |
| PZ | 24.55 | 24.55 | 25.00 | 24.90 | 25.00 | 0.45 | 1.83 | 24.94 | 51 | 4,381,511 | 109,284,650.00 |
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 4.64 | 5 | 8,800 | 40,831.00 | |||
| REGALINS | 0.51 | 0.51 | 0.54 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 36 | 773,872 | 405,091.54 |
| ROYALEX | 0.65 | 0.65 | 0.64 | 0.60 | 0.60 | -0.05 | -7.69 | 0.62 | 12 | 391,025 | 242,786.70 |
| RTBRISCOE | 2.42 | 2.42 | 2.66 | 2.44 | 2.44 | 0.02 | 0.83 | 2.57 | 20 | 782,645 | 2,009,639.50 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 5 | 101,681 | 229,799.06 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 63 | 26,112 | 133,954,560.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 186.33 | 10 | 1,140 | 212,412.65 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 24.78 | 19 | 105,898 | 2,624,131.10 | |||
| SOVRENINS | 0.81 | 0.81 | 0.85 | 0.80 | 0.85 | 0.04 | 4.94 | 0.84 | 14 | 1,322,170 | 1,113,476.00 |
| STANBIC | 56.80 | 56.80 | 56.80 | 0.00 | 56.36 | 41 | 44,651 | 2,516,383.60 | |||
| STERLINGNG | 4.90 | 4.90 | 4.85 | 4.75 | 4.85 | -0.05 | -1.02 | 4.87 | 82 | 1,689,407 | 8,226,434.90 |
| SUNUASSUR | 6.15 | 6.15 | 6.15 | 5.64 | 6.10 | -0.05 | -0.81 | 5.78 | 94 | 3,491,911 | 20,192,826.42 |
| TANTALIZER | 1.76 | 1.76 | 1.90 | 1.76 | 1.84 | 0.08 | 4.55 | 1.77 | 155 | 57,299,389 | 101,218,959.32 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.84 | 4 | 171,371 | 316,104.90 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 627.01 | 46 | 31,349 | 19,656,146.10 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 104.76 | 23 | 32,778 | 3,433,669.05 | |||
| TRANSCORP | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00 | 0.00 | 43.50 | 189 | 8,799,374 | 382,815,410.45 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 31 | 52,952 | 17,156,448.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.81 | 4 | 22,395 | 40,606.13 | |||
| UACN | 23.55 | 23.55 | 24.50 | 23.95 | 23.95 | 0.40 | 1.70 | 24.02 | 80 | 1,525,850 | 36,653,080.85 |
| UBA | 33.05 | 33.05 | 33.50 | 33.20 | 33.40 | 0.35 | 1.06 | 33.36 | 363 | 11,256,969 | 375,525,150.85 |
| UCAP | 18.85 | 18.85 | 19.00 | 18.40 | 18.65 | -0.20 | -1.06 | 18.70 | 315 | 12,971,812 | 242,528,608.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.14 | 3 | 219 | 7,914.70 | |||
| UNILEVER | 27.55 | 27.55 | 27.55 | 0.00 | 28.05 | 52 | 337,838 | 9,475,472.85 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 40 | 288.00 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.36 | 0.35 | 0.36 | 0.02 | 5.88 | 0.36 | 72 | 27,093,794 | 9,642,341.10 |
| UPDC | 1.48 | 1.48 | 1.49 | 1.48 | 1.49 | 0.01 | 0.68 | 1.48 | 24 | 1,459,742 | 2,163,133.45 |
| UPDCREIT | 4.85 | 4.85 | 5.00 | 5.00 | 5.00 | 0.15 | 3.09 | 4.99 | 23 | 188,158 | 939,479.85 |
| UPL | 4.18 | 4.18 | 4.18 | 0.00 | 3.77 | 8 | 132,628 | 500,159.07 | |||
| VERITASKAP | 1.22 | 1.22 | 1.28 | 1.24 | 1.28 | 0.06 | 4.92 | 1.26 | 63 | 8,506,778 | 10,747,428.11 |
| VFDGROUP | 44.50 | 44.50 | 44.50 | 0.00 | 40.10 | 5 | 3,358 | 134,655.80 | |||
| VITAFOAM | 22.20 | 22.20 | 22.20 | 0.00 | 22.81 | 22 | 171,700 | 3,916,163.10 | |||
| WAPCO | 70.00 | 70.00 | 70.00 | 69.95 | 70.00 | 0.00 | 0.00 | 69.92 | 193 | 4,149,486 | 290,125,082.90 |
| WAPIC | 1.28 | 1.28 | 1.36 | 1.30 | 1.34 | 0.06 | 4.69 | 1.34 | 50 | 1,734,709 | 2,322,145.92 |
| WEMABANK | 8.65 | 8.65 | 8.85 | 8.30 | 8.85 | 0.20 | 2.31 | 8.55 | 150 | 6,519,649 | 55,725,273.90 |
| ZENITHBANK | 43.75 | 43.75 | 44.00 | 43.80 | 44.00 | 0.25 | 0.57 | 43.93 | 291 | 14,165,994 | 622,315,544.85 |
| TOTAL TRANSACTION (123) | 8,430 | 532,737,644 | 7,428,077,714 |
