| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.86 | 1.86 | 1.68 | 1.68 | 1.68 | -0.18 | -9.68 | 1.68 | 3 | 233,919 | 393,743.92 |
| ABCTRANS | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.83 | 9 | 383,990 | 316,885.18 |
| ACADEMY | 1.70 | 1.70 | 1.70 | 0.00 | 1.83 | 2 | 90 | 164.70 | |||
| ACCESSCORP | 18.00 | 18.00 | 18.00 | 17.90 | 17.90 | -0.10 | -0.56 | 17.96 | 378 | 15,905,364 | 285,736,915.20 |
| AFRIPRUD | 6.60 | 6.60 | 6.60 | 0.00 | 6.62 | 33 | 111,731 | 740,073.50 | |||
| AIICO | 0.74 | 0.74 | 0.79 | 0.73 | 0.73 | -0.01 | -1.35 | 0.75 | 44 | 2,797,431 | 2,106,200.78 |
| AIRTELAFRI | 1,790.00 | 1,790.00 | 1,790.00 | 0.00 | 1,833.09 | 17 | 1,527 | 2,799,127.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 5 | 4,548 | 29,334.60 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.93 | 12 | 240,660 | 3,112,557.40 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.52 | 7 | 24,500 | 1,311,125.00 | |||
| BUACEMENT | 104.00 | 104.00 | 104.00 | 0.00 | 93.74 | 42 | 126,826 | 11,888,837.45 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 182.61 | 46 | 10,664 | 1,947,365.00 | |||
| CADBURY | 15.35 | 15.35 | 15.35 | 0.00 | 15.33 | 20 | 97,810 | 1,499,500.65 | |||
| CAP | 20.10 | 20.10 | 20.10 | 0.00 | 19.94 | 19 | 166,392 | 3,318,627.05 | |||
| CAVERTON | 1.49 | 1.49 | 1.49 | 1.38 | 1.38 | -0.11 | -7.38 | 1.43 | 33 | 1,680,850 | 2,395,310.76 |
| CHAMPION | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | -0.20 | -5.80 | 3.26 | 9 | 215,985 | 703,332.20 |
| CHAMS | 2.10 | 2.10 | 2.10 | 2.03 | 2.05 | -0.05 | -2.38 | 2.06 | 61 | 3,700,783 | 7,615,492.47 |
| CILEASING | 5.25 | 5.25 | 5.25 | 0.00 | 5.06 | 44 | 634,552 | 3,211,740.20 | |||
| CONHALLPLC | 1.19 | 1.30 | 1.30 | 1.30 | 1.30 | 0.11 | 9.24 | 1.30 | 28 | 7,770,082 | 10,101,106.60 |
| CONOIL | 86.50 | 86.50 | 86.50 | 0.00 | 78.03 | 11 | 36,078 | 2,815,285.35 | |||
| CORNERST | 1.38 | 1.38 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72 | 1.38 | 11 | 705,845 | 975,410.00 |
| CUSTODIAN | 7.70 | 7.70 | 7.50 | 7.25 | 7.25 | -0.45 | -5.84 | 7.31 | 45 | 1,039,171 | 7,599,228.05 |
| CUTIX | 2.23 | 2.23 | 2.25 | 2.22 | 2.25 | 0.02 | 0.90 | 2.25 | 18 | 847,122 | 1,904,235.24 |
| CWG | 6.90 | 6.90 | 7.30 | 7.30 | 7.30 | 0.40 | 5.80 | 6.74 | 42 | 893,689 | 6,020,478.28 |
| DAARCOMM | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 19 | 1,774,118 | 568,480.24 |
| DANGCEM | 320.00 | 320.00 | 320.00 | 0.00 | 320.08 | 77 | 242,343 | 77,569,926.50 | |||
| DANGSUGAR | 59.90 | 59.90 | 59.05 | 59.00 | 59.00 | -0.90 | -1.50 | 59.15 | 174 | 1,127,883 | 66,715,864.15 |
| DEAPCAP | 0.70 | 0.70 | 0.65 | 0.63 | 0.65 | -0.05 | -7.14 | 0.64 | 36 | 843,080 | 535,503.20 |
| ELLAHLAKES | 3.18 | 3.18 | 3.34 | 3.28 | 3.34 | 0.16 | 5.03 | 3.24 | 37 | 906,670 | 2,940,539.99 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 1 | 10,000 | 190,000.00 | |||
| ETERNA | 13.60 | 13.60 | 13.60 | 0.00 | 13.00 | 56 | 809,365 | 10,522,155.55 | |||
| ETI | 16.00 | 16.00 | 16.00 | 0.00 | 16.07 | 61 | 308,650 | 4,961,422.65 | |||
| ETRANZACT | 6.85 | 6.85 | 6.95 | 6.95 | 6.95 | 0.10 | 1.46 | 6.91 | 14 | 304,956 | 2,107,612.05 |
| FBNH | 22.30 | 22.30 | 22.10 | 21.80 | 21.85 | -0.45 | -2.02 | 21.91 | 193 | 7,890,978 | 172,879,530.45 |
| FCMB | 6.95 | 6.95 | 7.10 | 6.90 | 6.95 | 0.00 | 0.00 | 6.99 | 131 | 6,234,416 | 43,582,236.30 |
| FIDELITYBK | 9.00 | 9.00 | 9.00 | 8.85 | 8.90 | -0.10 | -1.11 | 8.96 | 174 | 10,199,301 | 91,345,016.40 |
| FIDSON | 17.15 | 17.15 | 16.20 | 15.50 | 16.20 | -0.95 | -5.54 | 15.67 | 53 | 1,144,392 | 17,930,376.80 |
| FLOURMILL | 31.65 | 31.65 | 31.65 | 0.00 | 31.03 | 50 | 382,895 | 11,882,254.45 | |||
| FTNCOCOA | 1.86 | 1.86 | 1.86 | 1.82 | 1.82 | -0.04 | -2.15 | 1.84 | 33 | 848,860 | 1,564,990.50 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 359.69 | 11 | 5,183 | 1,864,280.90 | |||
| GLAXOSMITH | 16.10 | 16.10 | 16.10 | 0.00 | 16.89 | 30 | 541,017 | 9,135,589.45 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 1 | 300 | 936.00 | |||
| GTCO | 38.50 | 38.50 | 38.50 | 38.45 | 38.45 | -0.05 | -0.13 | 38.50 | 261 | 56,907,988 | 2,190,822,077.20 |
| GUINEAINS | 0.30 | 0.30 | 0.32 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 73 | 10,685,054 | 2,909,175.12 |
| GUINNESS | 67.90 | 67.90 | 67.90 | 0.00 | 62.11 | 54 | 305,659 | 18,983,691.85 | |||
| HONYFLOUR | 3.24 | 3.24 | 3.15 | 3.12 | 3.12 | -0.12 | -3.70 | 3.15 | 70 | 1,830,799 | 5,761,340.89 |
| IKEJAHOTEL | 4.20 | 4.20 | 4.20 | 0.00 | 4.14 | 10 | 110,360 | 456,459.40 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.00 | 1 | 1,750 | 15,750.00 | |||
| INTBREW | 4.30 | 4.30 | 4.30 | 0.00 | 4.36 | 32 | 313,960 | 1,368,345.81 | |||
| JAIZBANK | 1.60 | 1.60 | 1.63 | 1.59 | 1.60 | 0.00 | 0.00 | 1.60 | 71 | 3,090,609 | 4,942,407.73 |
| JAPAULGOLD | 1.63 | 1.63 | 1.65 | 1.61 | 1.64 | 0.01 | 0.61 | 1.63 | 85 | 4,173,002 | 6,792,897.13 |
| JBERGER | 34.80 | 34.80 | 34.80 | 0.00 | 31.72 | 46 | 370,387 | 11,748,226.30 | |||
| JOHNHOLT | 1.85 | 1.85 | 1.85 | 0.00 | 1.68 | 11 | 101,893 | 171,661.31 | |||
| LASACO | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.05 | 2.63 | 1.94 | 18 | 821,625 | 1,593,582.50 |
| LEARNAFRCA | 3.10 | 3.10 | 3.10 | 0.00 | 3.30 | 11 | 28,581 | 94,227.64 | |||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.82 | 7 | 249,997 | 206,044.79 | |||
| LIVESTOCK | 1.68 | 1.68 | 1.80 | 1.68 | 1.80 | 0.12 | 7.14 | 1.76 | 35 | 1,213,432 | 2,134,278.66 |
| MANSARD | 4.60 | 4.60 | 4.60 | 4.40 | 4.60 | 0.00 | 0.00 | 4.56 | 44 | 3,472,000 | 15,837,180.11 |
| MAYBAKER | 5.30 | 5.30 | 5.30 | 0.00 | 5.26 | 25 | 165,989 | 873,326.88 | |||
| MBENEFIT | 0.54 | 0.54 | 0.53 | 0.51 | 0.52 | -0.02 | -3.70 | 0.52 | 21 | 2,609,163 | 1,363,602.61 |
| MEYER | 3.27 | 3.27 | 3.59 | 3.59 | 3.59 | 0.32 | 9.79 | 3.59 | 20 | 234,442 | 841,646.78 |
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.80 | 1 | 1,051 | 2,942.80 | |||
| MRS | 109.95 | 109.95 | 109.95 | 0.00 | 99.00 | 7 | 8,807 | 871,893.00 | |||
| MTNN | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.00 | 0.00 | 237.08 | 288 | 2,903,545 | 688,358,169.20 |
| MULTIVERSE | 6.50 | 6.50 | 6.50 | 6.31 | 6.31 | -0.19 | -2.92 | 6.47 | 66 | 1,066,791 | 6,899,916.30 |
| NAHCO | 23.90 | 23.90 | 23.90 | 0.00 | 23.23 | 124 | 3,907,546 | 90,761,323.30 | |||
| NASCON | 57.00 | 57.00 | 57.00 | 0.00 | 53.76 | 62 | 502,143 | 26,992,972.15 | |||
| NB | 38.00 | 38.00 | 37.05 | 37.05 | 37.05 | -0.95 | -2.50 | 37.25 | 70 | 796,825 | 29,683,094.55 |
| NEIMETH | 2.01 | 2.01 | 1.86 | 1.82 | 1.82 | -0.19 | -9.45 | 1.85 | 61 | 2,927,603 | 5,401,654.53 |
| NEM | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.99 | 20 | 12,600,369 | 75,487,486.55 |
| NESTLE | 1050.00 | 1050.00 | 1150.00 | 1150.00 | 1150.00 | 100.00 | 9.52 | 1143.04 | 55 | 421,715 | 482,037,308.60 |
| NGXGROUP | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.99 | 52 | 3,824,051 | 84,092,184.80 |
| NIDF | 108.40 | 108.40 | 108.40 | 0.00 | 109.16 | 10 | 23,050 | 2,516,029.30 | |||
| NNFM | 30.10 | 30.10 | 32.00 | 32.00 | 32.00 | 1.90 | 6.31 | 32.10 | 32 | 241,570 | 7,754,968.85 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 63.00 | 1 | 16 | 1,008.00 | |||
| NPFMCRFBK | 1.93 | 1.93 | 1.93 | 1.92 | 1.92 | -0.01 | -0.52 | 1.93 | 18 | 640,100 | 1,237,139.24 |
| NSLTECH | 0.66 | 0.72 | 0.72 | 0.61 | 0.72 | 0.06 | 9.09 | 0.71 | 94 | 20,648,141 | 14,749,594.07 |
| OANDO | 11.50 | 11.50 | 11.25 | 11.20 | 11.25 | -0.25 | -2.17 | 11.24 | 185 | 5,736,391 | 64,477,786.50 |
| OKOMUOIL | 240.00 | 240.00 | 240.00 | 0.00 | 239.42 | 24 | 30,170 | 7,223,222.00 | |||
| OMATEK | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.73 | 59 | 3,881,128 | 2,833,294.91 |
| PRESCO | 189.90 | 189.90 | 189.90 | 0.00 | 185.37 | 36 | 114,197 | 21,168,583.70 | |||
| PRESTIGE | 0.48 | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 2.08 | 0.49 | 15 | 644,299 | 315,931.87 |
| PZ | 23.00 | 23.00 | 23.00 | 0.00 | 22.24 | 17 | 19,015 | 422,957.45 | |||
| REDSTAREX | 2.96 | 2.96 | 2.96 | 0.00 | 2.98 | 8 | 59,392 | 177,136.80 | |||
| REGALINS | 0.40 | 0.40 | 0.38 | 0.36 | 0.38 | -0.02 | -5.00 | 0.36 | 8 | 3,332,795 | 1,208,420.10 |
| ROYALEX | 0.67 | 0.67 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99 | 0.62 | 19 | 1,222,257 | 760,922.53 |
| RTBRISCOE | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.60 | 19 | 577,181 | 346,118.39 |
| SCOA | 1.23 | 1.23 | 1.23 | 0.00 | 1.27 | 6 | 10,610 | 13,471.20 | |||
| SEPLAT | 2,100.10 | 2,100.10 | 2310.10 | 2310.10 | 2,310.10 | 210.00 | 10.00 | 2,305.85 | 25 | 190,206 | 438,587,142.80 |
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.87 | 3 | 13,550 | 309,842.50 | |||
| SOVRENINS | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.03 | -7.14 | 0.39 | 13 | 1,016,374 | 398,001.09 |
| STANBIC | 63.00 | 63.00 | 62.05 | 62.05 | 62.05 | -0.95 | -1.51 | 62.07 | 72 | 1,863,756 | 115,692,064.45 |
| STERLINGNG | 3.71 | 3.71 | 3.69 | 3.54 | 3.59 | -0.12 | -3.23 | 3.63 | 54 | 5,237,050 | 19,024,282.36 |
| SUNUASSUR | 1.36 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13 | 9.56 | 1.45 | 43 | 931,506 | 1,352,453.42 |
| TANTALIZER | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 | -8.62 | 0.53 | 40 | 3,812,424 | 2,028,643.20 |
| THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 2.24 | 6 | 75,905 | 169,753.60 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.82 | 29 | 3,690 | 1,279,772.00 | |||
| TRANSCOHOT | 44.40 | 44.40 | 44.40 | 0.00 | 40.54 | 7 | 1,107 | 44,882.00 | |||
| TRANSCORP | 6.74 | 6.74 | 6.90 | 6.55 | 6.83 | 0.09 | 1.34 | 6.72 | 221 | 27,382,433 | 184,098,212.99 |
| TRIPPLEG | 2.38 | 2.38 | 2.38 | 0.00 | 2.20 | 5 | 32,002 | 70,286.61 | |||
| UACN | 16.90 | 16.90 | 16.90 | 0.00 | 15.30 | 101 | 3,754,759 | 57,464,571.15 | |||
| UBA | 21.40 | 21.40 | 21.40 | 21.15 | 21.35 | -0.05 | -0.23 | 21.28 | 385 | 21,449,331 | 456,465,245.85 |
| UCAP | 17.00 | 17.00 | 17.10 | 17.05 | 17.05 | 0.05 | 0.29 | 17.09 | 108 | 2,886,465 | 49,337,792.90 |
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 14.40 | 27 | 120,419 | 1,734,029.95 | |||
| UNITYBNK | 1.68 | 1.68 | 1.76 | 1.55 | 1.55 | -0.13 | -7.74 | 1.63 | 100 | 10,572,491 | 17,238,728.93 |
| UNIVINSURE | 0.28 | 0.29 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 48 | 6,834,131 | 1,805,507.56 |
| UPDC | 1.25 | 1.25 | 1.34 | 1.32 | 1.34 | 0.09 | 7.20 | 1.29 | 34 | 745,391 | 961,008.86 |
| UPDCREIT | 4.20 | 4.20 | 4.60 | 3.90 | 3.90 | -0.30 | -7.14 | 3.99 | 93 | 14,876,766 | 59,321,410.15 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.36 | 6 | 4,985 | 11,778.55 | |||
| VERITASKAP | 0.38 | 0.38 | 0.37 | 0.35 | 0.37 | -0.01 | -2.63 | 0.35 | 58 | 14,148,434 | 4,979,175.19 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 200.01 | 7 | 2,987 | 597,425.10 | |||
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 21.69 | 23 | 312,839 | 6,785,093.80 | |||
| WAPCO | 29.50 | 29.50 | 29.50 | 29.45 | 29.50 | 0.00 | 0.00 | 29.47 | 76 | 2,289,747 | 67,477,541.35 |
| WAPIC | 0.65 | 0.65 | 0.71 | 0.65 | 0.71 | 0.06 | 9.23 | 0.68 | 53 | 2,826,933 | 1,919,231.46 |
| WEMABANK | 5.18 | 5.18 | 5.15 | 5.05 | 5.15 | -0.03 | -0.58 | 5.09 | 86 | 3,335,522 | 16,970,538.80 |
| ZENITHBANK | 35.15 | 35.15 | 35.20 | 34.90 | 35.00 | -0.15 | -0.43 | 35.12 | 312 | 9,419,689 | 330,817,216.80 |
| TOTAL TRANSACTION (116) | 6,377 | 358,172,356 | 6,594,491,879.68 |
