| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | -- | -- | 2.80 | 0.00 | 3.01 | 6 | 25,169 | 75,758.69 | |
| ABCTRANS | 1.23 | 1.23 | -- | -- | 1.23 | 0.00 | 1.24 | 13 | 251,925 | 312,091.50 | |
| ACADEMY | 3.00 | 3.00 | -- | -- | 3.00 | 0.00 | 3.01 | 13 | 142,079 | 427,041.11 | |
| ACCESSCORP | 24.55 | 24.50 | 24.75 | 24.50 | 24.70 | 0.15 | 0.61 | 24.59 | 302 | 10,002,575 | 245,971,042.20 |
| AFRIPRUD | 19.05 | 19.05 | 20.95 | 18.90 | 19.05 | 0.00 | 0.00 | 19.52 | 216 | 3,041,050 | 59,364,554.85 |
| AIICO | 1.52 | 1.52 | 1.50 | 1.45 | 1.50 | -0.02 | -1.32 | 1.49 | 116 | 4,701,047 | 6,981,308.29 |
| AIRTELAFRI | 2156.90 | 2156.90 | -- | -- | 2156.90 | 0.00 | 2372.37 | 12 | 1,308 | 3,103,055.00 | |
| ARADEL | 600.00 | 600.00 | -- | -- | 600.00 | 0.00 | 603.13 | 305 | 612,850 | 369,628,425.10 | |
| AUSTINLAZ [RST] | 1.65 | 1.65 | -- | -- | 1.65 | 0.00 | 1.64 | 17 | 176,234 | 289,197.72 | |
| BERGER | 18.00 | 18.00 | -- | -- | 18.00 | 0.00 | 18.88 | 22 | 128,534 | 2,427,266.00 | |
| BETAGLAS | 59.00 | 59.00 | -- | -- | 59.00 | 0.00 | 63.18 | 11 | 106,300 | 6,716,417.55 | |
| BUACEMENT | 93.00 | 93.00 | -- | -- | 93.00 | 0.00 | 92.84 | 60 | 88,980 | 8,261,156.90 | |
| BUAFOODS | 394.90 | 394.90 | -- | -- | 394.90 | 0.00 | 371.04 | 54 | 25,580 | 9,491,209.40 | |
| CADBURY | 21.30 | 21.30 | -- | -- | 21.30 | 0.00 | 20.29 | 28 | 135,684 | 2,753,302.20 | |
| CAP | 38.00 | 38.00 | -- | -- | 38.00 | 0.00 | 40.06 | 10 | 13,753 | 550,880.80 | |
| CAVERTON | 2.45 | 2.45 | 2.27 | 2.27 | 2.27 | -0.18 | -7.35 | 2.40 | 28 | 797,946 | 1,917,436.43 |
| CHAMPION [BLS] | 4.18 | 4.18 | -- | -- | 4.18 | 0.00 | 4.18 | 47 | 221,809 | 927,833.60 | |
| CHAMS | 2.00 | 2.00 | 2.04 | 1.96 | 1.98 | -0.02 | -1.00 | 1.99 | 70 | 8,907,775 | 17,754,362.47 |
| CILEASING | 3.85 | 3.85 | 3.82 | 3.60 | 3.82 | -0.03 | -0.78 | 3.61 | 65 | 37,159,025 | 134,019,447.93 |
| CONHALLPLC | 2.60 | 2.60 | 2.80 | 2.41 | 2.80 | 0.20 | 7.69 | 2.62 | 22 | 3,966,176 | 10,387,694.20 |
| CONOIL | 387.20 | 387.20 | -- | -- | 387.20 | 0.00 | 353.00 | 31 | 17,292 | 6,104,008.90 | |
| CORNERST | 3.27 | 3.27 | -- | -- | 3.27 | 0.00 | 3.06 | 4 | 22,250 | 68,012.50 | |
| CUSTODIAN | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.00 | 0.00 | 16.99 | 30 | 627,006 | 10,652,451.65 |
| CUTIX | 2.40 | 2.42 | 2.42 | 2.27 | 2.30 | -0.10 | -4.17 | 2.33 | 93 | 5,565,774 | 12,962,445.70 |
| CWG | 7.40 | 7.40 | 7.75 | 7.05 | 7.75 | 0.35 | 4.73 | 7.35 | 76 | 2,585,290 | 19,013,686.40 |
| DAARCOMM | 0.61 | 0.61 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 0.58 | 15 | 720,047 | 420,865.06 |
| DANGCEM | 478.80 | 478.80 | -- | -- | 478.80 | 0.00 | 431.00 | 53 | 30,485 | 13,139,035.00 | |
| DANGSUGAR | 34.05 | 34.05 | -- | -- | 34.05 | 0.00 | 34.75 | 124 | 691,528 | 24,029,244.55 | |
| DEAPCAP [DWL] | 1.15 | 1.15 | -- | -- | 1.15 | 0.00 | 1.11 | 10 | 94,042 | 104,393.86 | |
| ELLAHLAKES | 3.05 | 3.05 | 3.15 | 3.09 | 3.15 | 0.10 | 3.28 | 3.14 | 42 | 2,484,321 | 7,794,904.21 |
| ETERNA | 29.45 | 29.45 | 30.00 | 30.00 | 30.00 | 0.55 | 1.87 | 29.30 | 139 | 3,247,175 | 95,141,105.50 |
| ETI | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 21 | 6,441,918 | 180,399,428.00 |
| ETRANZACT [BLS] | 6.75 | 6.75 | -- | -- | 6.75 | 0.00 | 6.93 | 11 | 129,386 | 896,250.40 | |
| EUNISELL | 19.27 | 19.27 | -- | -- | 19.27 | 0.00 | 17.35 | 8 | 6,175 | 107,136.25 | |
| FBNH | 27.15 | 27.15 | 27.90 | 27.40 | 27.90 | 0.75 | 2.76 | 27.72 | 164 | 2,891,529 | 80,140,869.60 |
| FBNH | 27.15 | 27.15 | 27.90 | 27.40 | 27.90 | 0.75 | 2.76 | 27.72 | 164 | 2,891,529 | 80,140,869.60 |
| FCMB | 9.40 | 9.40 | 9.40 | 9.25 | 9.35 | -0.05 | -0.53 | 9.35 | 112 | 4,019,732 | 37,589,693.50 |
| FIDELITYBK | 16.65 | 16.65 | 17.50 | 16.60 | 17.50 | 0.85 | 5.11 | 17.04 | 219 | 12,515,998 | 213,286,014.35 |
| FIDSON | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -0.50 | -3.45 | 13.69 | 55 | 903,174 | 12,361,324.00 |
| FTNCOCOA [RST] | 1.82 | 1.82 | -- | -- | 1.82 | 0.00 | 1.80 | 28 | 615,571 | 1,110,310.14 | |
| GEREGU | 1150.00 | 1150.00 | -- | -- | 1150.00 | 0.00 | 1035.00 | 17 | 750 | 776,250.00 | |
| GOLDBREW [BLS] | 8.64 | 8.64 | -- | -- | 8.64 | 0.00 | 7.78 | 7 | 17,568 | 136,679.04 | |
| GTCO | 58.75 | 58.75 | 58.50 | 57.00 | 57.95 | -0.80 | -1.36 | 57.95 | 179 | 17,417,426 | 1,009,254,960.35 |
| GUINEAINS | 0.69 | 0.69 | 0.69 | 0.66 | 0.66 | -0.03 | -4.35 | 0.67 | 20 | 713,835 | 481,206.57 |
| GUINNESS | 67.00 | 67.00 | -- | -- | 67.00 | 0.00 | 71.88 | 47 | 123,010 | 8,842,281.05 | |
| HMCALL | 5.00 | 5.00 | 4.75 | 4.60 | 4.75 | -0.25 | -5.00 | 4.63 | 91 | 2,259,043 | 10,449,219.84 |
| HONYFLOUR [BLS] | 6.65 | 6.65 | 7.31 | 6.19 | 6.93 | 0.28 | 4.21 | 6.59 | 340 | 12,522,281 | 82,473,318.65 |
| IKEJAHOTEL | 10.05 | 10.05 | 11.05 | 11.05 | 11.05 | 1.00 | 9.95 | 10.95 | 59 | 661,209 | 7,237,984.80 |
| IMG | 37.95 | 37.95 | -- | -- | 37.95 | 0.00 | 34.38 | 13 | 4,418 | 151,895.60 | |
| INTBREW [BLS] | 5.50 | 5.50 | 5.55 | 4.95 | 5.55 | 0.05 | 0.91 | 5.39 | 109 | 10,179,973 | 54,919,793.00 |
| INTENEGINS [RST] | 1.59 | 1.59 | 1.70 | 1.70 | 1.70 | 0.11 | 6.92 | 1.64 | 10 | 253,679 | 417,257.71 |
| JAIZBANK | 2.95 | 2.95 | 2.98 | 2.80 | 2.92 | -0.03 | -1.02 | 2.89 | 155 | 10,972,851 | 31,708,543.63 |
| JAPAULGOLD | 2.15 | 2.15 | 2.20 | 2.16 | 2.19 | 0.04 | 1.86 | 2.18 | 100 | 14,300,933 | 31,213,376.02 |
| JBERGER | 155.25 | 155.25 | -- | -- | 155.25 | 0.00 | 140.79 | 36 | 53,988 | 7,600,769.20 | |
| JOHNHOLT | 5.88 | 5.88 | 6.45 | 6.45 | 6.45 | 0.57 | 9.69 | 6.44 | 13 | 133,606 | 860,319.08 |
| JULI | 10.30 | 10.30 | -- | -- | 10.30 | 0.00 | 9.27 | 6 | 6,325 | 58,632.75 | |
| LASACO | 2.80 | 2.80 | -- | -- | 2.80 | 0.00 | 2.76 | 14 | 237,520 | 656,521.49 | |
| LEARNAFRCA | 3.96 | 3.96 | -- | -- | 3.96 | 0.00 | 3.91 | 9 | 61,531 | 240,365.68 | |
| LINKASSURE | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00 | 1.08 | 17 | 1,219,600 | 1,320,184.00 |
| LIVESTOCK | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -0.20 | -5.00 | 3.83 | 44 | 1,303,424 | 4,990,583.79 |
| LIVINGTRUST | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.64 | 6 | 127,575 | 464,910.25 |
| MANSARD | 8.25 | 8.25 | 9.05 | 8.60 | 8.60 | 0.35 | 4.24 | 8.78 | 72 | 1,606,352 | 14,098,421.68 |
| MAYBAKER | 8.55 | 8.55 | -- | -- | 8.55 | 0.00 | 8.90 | 12 | 343,625 | 3,058,522.95 | |
| MCNICHOLS | 1.54 | 1.54 | -- | -- | 1.54 | 0.00 | 1.54 | 6 | 7,969 | 12,275.66 | |
| MECURE | 11.45 | 11.45 | -- | -- | 11.45 | 0.00 | 10.35 | 10 | 49,751 | 514,922.85 | |
| MEYER | 7.67 | 7.67 | -- | -- | 7.67 | 0.00 | 7.67 | 2 | 666 | 5,108.22 | |
| MORISON | 4.01 | 4.01 | -- | -- | 4.01 | 0.00 | 3.80 | 4 | 93,363 | 354,779.40 | |
| MRS | 198.00 | 198.00 | 217.80 | 217.80 | 217.80 | 19.80 | 10.00 | 217.25 | 163 | 621,967 | 135,124,470.70 |
| MTNN | 178.00 | 178.00 | 194.00 | 194.00 | 194.00 | 16.00 | 8.99 | 191.94 | 318 | 1,577,735 | 302,835,275.90 |
| MULTIVERSE | 5.05 | 5.05 | 5.55 | 5.55 | 5.55 | 0.50 | 9.90 | 5.55 | 9 | 952,620 | 5,287,041.00 |
| NAHCO | 46.05 | 46.05 | -- | -- | 46.05 | 0.00 | 45.08 | 57 | 415,322 | 18,722,779.75 | |
| NASCON | 32.40 | 32.40 | 31.00 | 29.45 | 31.00 | -1.40 | -4.32 | 30.10 | 64 | 929,687 | 27,986,837.75 |
| NB | 31.00 | 31.00 | 32.50 | 32.00 | 32.50 | 1.50 | 4.84 | 32.20 | 86 | 3,585,428 | 115,452,007.75 |
| NCR | 4.73 | 4.73 | -- | -- | 4.73 | 0.00 | 4.78 | 3 | 945 | 4,514.50 | |
| NEIMETH | 2.01 | 2.01 | -- | -- | 2.01 | 0.00 | 2.08 | 11 | 105,516 | 219,082.92 | |
| NEM | 10.80 | 10.80 | 11.00 | 11.00 | 11.00 | 0.20 | 1.85 | 10.97 | 22 | 374,689 | 4,111,017.30 |
| NESTLE | 875.00 | 875.00 | -- | -- | 875.00 | 0.00 | 897.40 | 52 | 10,895 | 9,777,186.90 | |
| NGXGROUP | 30.00 | 30.00 | -- | -- | 30.00 | 0.00 | 29.41 | 13 | 12,305 | 361,908.75 | |
| NIDF | 111.70 | 111.70 | -- | -- | 111.70 | 0.00 | 114.42 | 22 | 17,062 | 1,952,291.80 | |
| NNFM | 43.90 | 43.90 | -- | -- | 43.90 | 0.00 | 44.99 | 32 | 63,159 | 2,841,501.90 | |
| NPFMCRFBK | 1.60 | 1.60 | 1.70 | 1.60 | 1.60 | 0.00 | 0.00 | 1.62 | 18 | 2,388,704 | 3,875,496.40 |
| NSLTECH | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 | -4.92 | 0.60 | 12 | 226,250 | 135,125.90 |
| OANDO | 63.50 | 63.50 | 65.80 | 63.55 | 65.80 | 2.30 | 3.62 | 64.42 | 309 | 2,029,609 | 130,756,607.85 |
| OKOMUOIL | 403.70 | 403.70 | -- | -- | 403.70 | 0.00 | 402.81 | 95 | 122,079 | 49,174,756.00 | |
| OMATEK | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 17 | 849,500 | 553,698.00 |
| PRESCO | 475.00 | 475.00 | -- | -- | 475.00 | 0.00 | 474.19 | 75 | 132,745 | 62,946,458.20 | |
| PRESTIGE [BLS] | 0.88 | 0.88 | 0.95 | 0.88 | 0.95 | 0.07 | 7.95 | 0.94 | 54 | 10,224,026 | 9,567,268.15 |
| PZ | 25.00 | 25.00 | 26.50 | 26.50 | 26.50 | 1.50 | 6.00 | 25.68 | 43 | 678,915 | 17,432,817.50 |
| REDSTAREX | 4.41 | 4.41 | -- | -- | 4.41 | 0.00 | 4.85 | 5 | 28,322 | 137,256.22 | |
| REGALINS | 0.64 | 0.64 | 0.70 | 0.65 | 0.70 | 0.06 | 9.38 | 0.69 | 68 | 6,125,988 | 4,257,460.47 |
| ROYALEX | 0.78 | 0.78 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 0.85 | 33 | 3,031,046 | 2,571,560.20 |
| RTBRISCOE | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.03 | -1.12 | 2.66 | 21 | 403,481 | 1,075,189.12 |
| SCOA | 2.06 | 2.06 | -- | -- | 2.06 | 0.00 | 2.26 | 1 | 308 | 696.08 | |
| SEPLAT | 5700.00 | 5700.00 | -- | -- | 5700.00 | 0.00 | 5130.00 | 25 | 6,594 | 33,827,220.00 | |
| SEPLAT | 5700.00 | 5700.00 | -- | -- | 5700.00 | 0.00 | 5130.00 | 25 | 6,594 | 33,827,220.00 | |
| SFSREIT | 179.45 | 179.45 | -- | -- | 179.45 | 0.00 | 188.05 | 9 | 3,118 | 586,335.90 | |
| SKYAVN | 27.95 | 27.95 | 30.70 | 30.70 | 30.70 | 2.75 | 9.84 | 30.70 | 5 | 111,637 | 3,427,240.90 |
| SOVRENINS | 0.89 | 0.89 | 0.90 | 0.86 | 0.90 | 0.01 | 1.12 | 0.88 | 25 | 1,032,448 | 903,811.23 |
| STANBIC | 58.75 | 58.75 | 59.00 | 58.75 | 59.00 | 0.25 | 0.43 | 58.64 | 52 | 448,429 | 26,294,318.70 |
| STERLINGNG | 5.50 | 5.50 | 5.98 | 5.50 | 5.85 | 0.35 | 6.36 | 5.72 | 163 | 8,533,936 | 48,786,558.83 |
| SUNUASSUR | 8.23 | 8.23 | 8.23 | 7.85 | 8.23 | 0.00 | 0.00 | 8.06 | 56 | 2,475,440 | 19,941,545.35 |
| TANTALIZER | 1.70 | 1.70 | 1.80 | 1.70 | 1.80 | 0.10 | 5.88 | 1.76 | 41 | 1,602,474 | 2,817,869.99 |
| THOMASWY [MRS] | 1.90 | 1.90 | 1.89 | 1.71 | 1.71 | -0.19 | -10.00 | 1.74 | 14 | 1,263,747 | 2,198,044.75 |
| TIP | 2.31 | 2.31 | -- | -- | 2.31 | 0.00 | 2.24 | 10 | 129,373 | 289,768.66 | |
| TOTAL | 673.90 | 673.90 | -- | -- | 673.90 | 0.00 | 641.55 | 37 | 32,036 | 20,552,838.50 | |
| TRANSCOHOT | 116.00 | 116.00 | -- | -- | 116.00 | 0.00 | 116.41 | 26 | 8,567 | 997,252.40 | |
| TRANSCORP | 45.00 | 45.00 | 43.25 | 43.25 | 43.25 | -1.75 | -3.89 | 43.51 | 107 | 1,064,623 | 46,323,425.05 |
| TRANSPOWER | 359.90 | 359.90 | -- | -- | 359.90 | 0.00 | 324.00 | 43 | 67,203 | 21,773,772.00 | |
| TRIPPLEG | 1.87 | 1.87 | -- | -- | 1.87 | 0.00 | 2.02 | 5 | 10,032 | 20,314.00 | |
| UACN | 31.40 | 31.40 | 33.90 | 30.50 | 30.50 | -0.90 | -2.87 | 31.25 | 175 | 6,105,085 | 190,808,418.40 |
| UBA | 35.00 | 35.00 | 37.80 | 34.20 | 36.00 | 1.00 | 2.86 | 36.42 | 563 | 51,169,148 | 1,863,325,521.50 |
| UCAP | 19.25 | 19.25 | 19.75 | 19.30 | 19.70 | 0.45 | 2.34 | 19.61 | 208 | 6,290,784 | 123,377,315.80 |
| UNILEVER | 30.00 | 30.00 | -- | -- | 30.00 | 0.00 | 30.68 | 42 | 233,460 | 7,163,036.15 | |
| UNIVINSURE | 0.48 | 0.52 | 0.52 | 0.45 | 0.50 | 0.02 | 4.17 | 0.51 | 217 | 49,615,129 | 25,070,759.84 |
| UPDC [BLS] | 1.48 | 1.48 | 1.50 | 1.49 | 1.50 | 0.02 | 1.35 | 1.49 | 55 | 7,393,545 | 11,026,451.71 |
| UPDCREIT | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | -0.25 | -4.76 | 4.98 | 48 | 2,601,075 | 12,962,561.90 |
| UPL | 3.50 | 3.50 | -- | -- | 3.50 | 0.00 | 3.85 | 8 | 119,500 | 459,880.00 | |
| VERITASKAP | 1.29 | 1.29 | 1.39 | 1.30 | 1.38 | 0.09 | 6.98 | 1.36 | 59 | 8,126,420 | 11,018,560.94 |
| VFDGROUP | 44.40 | 44.40 | -- | -- | 44.40 | 0.00 | 40.00 | 20 | 48,529 | 1,941,160.00 | |
| VITAFOAM | 23.50 | 23.50 | 23.90 | 23.90 | 23.90 | 0.40 | 1.70 | 23.40 | 66 | 1,195,315 | 27,969,216.70 |
| WAPCO | 68.00 | 68.00 | 69.00 | 66.50 | 69.00 | 1.00 | 1.47 | 67.91 | 119 | 1,575,881 | 107,021,492.00 |
| WAPIC | 1.79 | 1.79 | 1.71 | 1.70 | 1.70 | -0.09 | -5.03 | 1.74 | 39 | 1,843,821 | 3,210,242.64 |
| WEMABANK | 8.75 | 8.75 | 9.00 | 8.75 | 9.00 | 0.25 | 2.86 | 8.77 | 125 | 5,595,977 | 49,085,637.15 |
| ZENITHBANK | 46.00 | 46.00 | 46.00 | 45.05 | 46.00 | 0.00 | 0.00 | 45.81 | 338 | 15,117,074 | 692,558,134.25 |
| TOTAL TRANSACTION (124) | 8,542 | 400,413,589 | 7,245,846,846.62 |
