| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.68 | 2.68 | 2.68 | 0.24 | 9.84 | 2.68 | 7 | 261,146 | 699,871.28 |
| ABCTRANS | 0.89 | 0.89 | 0.97 | 0.85 | 0.97 | 0.08 | 8.99 | 0.91 | 49 | 2,132,044 | 1,937,249.11 |
| ACADEMY | 1.94 | 1.94 | 2.10 | 2.10 | 2.10 | 0.16 | 8.25 | 1.95 | 28 | 562,548 | 1,098,958.35 |
| ACCESSCORP | 23.55 | 23.55 | 25.90 | 23.95 | 25.90 | 2.35 | 9.98 | 25.27 | 550 | 46,872,240 | 1,184,465,258.30 |
| AFRIPRUD | 7.30 | 7.30 | 8.00 | 7.25 | 8.00 | 0.70 | 9.59 | 7.59 | 116 | 3,121,353 | 23,676,545.05 |
| AIICO | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.96 | 54 | 7,303,070 | 7,010,947.20 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,014.05 | 39 | 12,055 | 24,279,425.80 | |||
| BERGER | 13.00 | 13.00 | 14.30 | 14.30 | 14.30 | 1.30 | 10.00 | 13.78 | 54 | 672,169 | 9,265,845.85 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.90 | 16 | 6,301 | 358,532.30 | |||
| BUACEMENT | 102.00 | 102.00 | 102.00 | 0.00 | 98.70 | 80 | 132,384 | 13,066,489.55 | |||
| BUAFOODS | 193.40 | 193.40 | 196.90 | 196.90 | 196.90 | 3.50 | 1.81 | 193.84 | 73 | 397,864 | 77,121,935.10 |
| CADBURY | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.20 | -1.17 | 16.61 | 107 | 801,769 | 13,314,149.95 |
| CAP | 21.00 | 21.00 | 21.00 | 0.00 | 21.33 | 10 | 86,555 | 1,846,479.15 | |||
| CAVERTON | 1.96 | 1.96 | 2.05 | 1.98 | 2.05 | 0.09 | 4.59 | 1.99 | 87 | 2,576,652 | 5,127,308.52 |
| CHAMPION | 4.10 | 4.10 | 3.90 | 3.80 | 3.80 | -0.30 | -7.32 | 3.88 | 29 | 1,078,480 | 4,180,799.25 |
| CHAMS | 2.05 | 2.05 | 2.25 | 2.04 | 2.25 | 0.20 | 9.76 | 2.15 | 179 | 16,755,638 | 36,045,770.95 |
| CILEASING | 5.15 | 5.15 | 5.40 | 5.03 | 5.03 | -0.12 | -2.33 | 5.14 | 136 | 5,584,390 | 28,713,909.82 |
| CONHALLPLC | 1.33 | 1.33 | 1.46 | 1.40 | 1.46 | 0.13 | 9.77 | 1.45 | 50 | 10,402,863 | 15,077,376.28 |
| CONOIL | 83.90 | 83.90 | 89.80 | 89.80 | 89.80 | 5.90 | 7.03 | 87.71 | 69 | 394,234 | 34,578,701.20 |
| CORNERST | 1.50 | 1.50 | 1.65 | 1.38 | 1.65 | 0.15 | 10.00 | 1.46 | 49 | 15,467,098 | 22,590,464.56 |
| CUSTODIAN | 9.00 | 9.00 | 9.90 | 9.75 | 9.90 | 0.90 | 10.00 | 9.74 | 67 | 972,652 | 9,470,478.00 |
| CUTIX | 2.46 | 2.46 | 2.55 | 2.46 | 2.55 | 0.09 | 3.66 | 2.50 | 43 | 1,335,735 | 3,344,429.25 |
| CWG | 8.60 | 8.60 | 8.60 | 0.00 | 7.94 | 44 | 340,991 | 2,707,470.20 | |||
| DAARCOMM | 0.99 | 0.99 | 1.08 | 1.05 | 1.08 | 0.09 | 9.09 | 1.08 | 95 | 27,642,053 | 29,832,705.10 |
| DANGCEM | 319.90 | 319.90 | 319.90 | 0.00 | 319.10 | 166 | 599,980 | 191,455,184.60 | |||
| DANGSUGAR | 57.50 | 57.50 | 63.25 | 63.25 | 63.25 | 5.75 | 10.00 | 63.12 | 120 | 1,805,443 | 113,960,036.55 |
| DEAPCAP | 0.63 | 0.63 | 0.69 | 0.57 | 0.69 | 0.06 | 9.52 | 0.63 | 58 | 5,374,815 | 3,403,358.13 |
| ELLAHLAKES | 3.05 | 3.05 | 3.35 | 3.00 | 3.00 | -0.05 | -1.64 | 3.09 | 448 | 23,522,229 | 72,687,380.13 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 1 | 1,368 | 23,940.00 | |||
| ETERNA | 15.20 | 15.20 | 16.70 | 16.00 | 16.50 | 1.30 | 8.55 | 16.33 | 138 | 3,127,697 | 51,073,453.25 |
| ETI | 20.90 | 20.90 | 22.60 | 21.70 | 22.60 | 1.70 | 8.13 | 22.31 | 62 | 3,802,754 | 84,848,805.75 |
| ETRANZACT | 6.05 | 6.05 | 6.05 | 0.00 | 6.17 | 35 | 515,447 | 3,180,691.70 | |||
| FBNH | 23.65 | 23.65 | 25.75 | 23.65 | 25.60 | 1.95 | 8.25 | 24.85 | 244 | 16,069,077 | 399,380,343.80 |
| FCMB | 7.50 | 7.50 | 8.25 | 7.50 | 8.25 | 0.75 | 10.00 | 8.15 | 440 | 79,062,582 | 644,032,418.10 |
| FIDELITYBK | 11.40 | 11.40 | 12.50 | 11.20 | 12.50 | 1.10 | 9.65 | 12.14 | 473 | 108,112,717 | 1,312,341,957.75 |
| FIDSON | 17.50 | 17.50 | 19.20 | 18.80 | 19.20 | 1.70 | 9.71 | 17.97 | 96 | 1,464,145 | 26,310,224.30 |
| FLOURMILL | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.00 | 0.00 | 33.29 | 106 | 1,494,922 | 49,772,142.05 |
| FTNCOCOA | 1.55 | 1.55 | 1.57 | 1.55 | 1.57 | 0.02 | 1.29 | 1.56 | 85 | 4,359,787 | 6,816,498.95 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 362.68 | 43 | 32,175 | 11,669,217.50 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 0.00 | 17.00 | 19 | 218,238 | 3,710,700.75 | |||
| GTCO | 40.10 | 40.10 | 41.75 | 40.40 | 41.50 | 1.40 | 3.49 | 41.26 | 320 | 9,402,035 | 387,933,863.85 |
| GUINEAINS | 0.29 | 0.29 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90 | 0.30 | 27 | 6,579,948 | 1,981,052.99 |
| GUINNESS | 66.00 | 66.00 | 66.00 | 0.00 | 63.13 | 54 | 95,851 | 6,051,281.10 | |||
| HONYFLOUR | 3.32 | 3.32 | 3.32 | 3.20 | 3.32 | 0.00 | 0.00 | 3.28 | 94 | 3,947,453 | 12,929,225.50 |
| IKEJAHOTEL | 6.60 | 6.60 | 7.26 | 7.25 | 7.26 | 0.66 | 10.00 | 7.22 | 32 | 1,153,313 | 8,328,788.78 |
| IMG | 13.45 | 13.45 | 13.45 | 0.00 | 14.28 | 24 | 236,250 | 3,373,491.25 | |||
| INFINITY | 6.60 | 6.60 | 7.26 | 7.26 | 7.26 | 0.66 | 10.00 | 7.26 | 14 | 1,002,007 | 7,274,570.82 |
| INTBREW | 4.70 | 4.70 | 4.84 | 4.70 | 4.80 | 0.10 | 2.13 | 4.79 | 76 | 3,042,538 | 14,575,447.68 |
| JAIZBANK | 1.95 | 1.95 | 2.14 | 1.91 | 2.14 | 0.19 | 9.74 | 2.12 | 311 | 42,988,708 | 91,270,186.48 |
| JAPAULGOLD | 1.70 | 1.70 | 1.80 | 1.67 | 1.80 | 0.10 | 5.88 | 1.75 | 228 | 23,927,697 | 41,826,619.07 |
| JBERGER | 43.00 | 43.00 | 43.00 | 0.00 | 39.96 | 44 | 734,071 | 29,332,414.00 | |||
| JOHNHOLT | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00 | 0.00 | 2.37 | 12 | 286,290 | 677,581.19 |
| LASACO | 1.90 | 1.90 | 2.09 | 2.00 | 2.08 | 0.18 | 9.47 | 2.06 | 42 | 1,879,966 | 3,868,156.76 |
| LEARNAFRCA | 3.19 | 3.19 | 3.00 | 2.90 | 2.90 | -0.29 | -9.09 | 3.04 | 31 | 741,290 | 2,251,453.30 |
| LINKASSURE | 0.88 | 0.88 | 0.96 | 0.92 | 0.96 | 0.08 | 9.09 | 0.95 | 10 | 1,081,167 | 1,029,210.82 |
| LIVESTOCK | 1.72 | 1.72 | 1.80 | 1.75 | 1.80 | 0.08 | 4.65 | 1.77 | 58 | 1,774,973 | 3,149,206.12 |
| MANSARD | 5.50 | 5.50 | 5.50 | 5.22 | 5.45 | -0.05 | -0.91 | 5.48 | 147 | 14,017,300 | 76,842,219.76 |
| MAYBAKER | 5.25 | 5.25 | 5.55 | 4.75 | 5.55 | 0.30 | 5.71 | 5.18 | 92 | 2,839,625 | 14,722,802.97 |
| MBENEFIT | 0.53 | 0.53 | 0.58 | 0.51 | 0.58 | 0.05 | 9.43 | 0.56 | 67 | 16,370,165 | 9,211,479.54 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.66 | 3 | 40,431 | 147,961.52 | |||
| MORISON | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 3.08 | 3 | 189,600 | 583,968.00 |
| MRS | 105.00 | 105.00 | 115.00 | 115.00 | 115.00 | 10.00 | 9.52 | 109.28 | 47 | 403,802 | 44,129,494.40 |
| MTNN | 264.00 | 264.00 | 264.00 | 0.00 | 273.18 | 291 | 441,137 | 120,508,972.40 | |||
| MULTIVERSE | 20.42 | 20.42 | 22.46 | 22.46 | 22.46 | 2.04 | 9.99 | 22.46 | 23 | 525,792 | 11,809,288.32 |
| NAHCO | 25.40 | 25.40 | 26.00 | 25.40 | 26.00 | 0.60 | 2.36 | 25.73 | 110 | 4,345,823 | 111,810,422.05 |
| NASCON | 54.00 | 54.00 | 59.40 | 59.40 | 59.40 | 5.40 | 10.00 | 59.11 | 101 | 3,335,886 | 197,179,839.50 |
| NB | 37.00 | 37.00 | 37.05 | 37.00 | 37.05 | 0.05 | 0.14 | 36.99 | 164 | 4,836,133 | 178,902,892.55 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.35 | 2 | 32,500 | 141,375.00 | |||
| NEIMETH | 1.94 | 1.94 | 2.02 | 2.00 | 2.02 | 0.08 | 4.12 | 2.01 | 37 | 999,054 | 2,006,293.49 |
| NEM | 5.80 | 5.80 | 5.80 | 0.00 | 6.08 | 27 | 193,019 | 1,173,041.65 | |||
| NESTLE | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 1,071.21 | 62 | 37,320 | 39,977,638.70 | |||
| NGXGROUP | 23.50 | 23.50 | 23.30 | 23.10 | 23.10 | -0.40 | -1.70 | 23.40 | 80 | 1,125,272 | 26,333,982.10 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.32 | 18 | 19,438 | 2,183,231.70 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 40.98 | 77 | 960,768 | 39,374,614.20 | |||
| NPFMCRFBK | 1.94 | 1.94 | 2.13 | 1.95 | 2.13 | 0.19 | 9.79 | 2.06 | 69 | 6,467,155 | 13,322,718.42 |
| NSLTECH | 0.74 | 0.74 | 0.78 | 0.70 | 0.78 | 0.04 | 5.41 | 0.74 | 38 | 2,611,750 | 1,940,216.30 |
| OANDO | 10.85 | 10.85 | 11.90 | 10.65 | 11.90 | 1.05 | 9.68 | 11.43 | 477 | 37,488,620 | 428,343,868.20 |
| OKOMUOIL | 260.00 | 260.00 | 260.00 | 0.00 | 263.80 | 47 | 298,599 | 78,769,122.90 | |||
| OMATEK | 0.69 | 0.69 | 0.75 | 0.64 | 0.75 | 0.06 | 8.70 | 0.71 | 36 | 5,129,590 | 3,637,382.03 |
| PRESCO | 204.00 | 204.00 | 220.00 | 217.00 | 220.00 | 16.00 | 7.84 | 216.51 | 63 | 284,342 | 61,562,195.20 |
| PRESTIGE | 0.46 | 0.46 | 0.50 | 0.46 | 0.50 | 0.04 | 8.70 | 0.48 | 27 | 13,469,180 | 6,430,519.00 |
| PZ | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 27.44 | 57 | 868,325 | 23,828,963.65 |
| REDSTAREX | 3.18 | 3.18 | 3.25 | 3.18 | 3.25 | 0.07 | 2.20 | 3.18 | 15 | 767,431 | 2,438,336.77 |
| REGALINS | 0.39 | 0.39 | 0.42 | 0.40 | 0.42 | 0.03 | 7.69 | 0.41 | 26 | 7,766,275 | 3,179,356.66 |
| ROYALEX | 0.66 | 0.66 | 0.72 | 0.68 | 0.68 | 0.02 | 3.03 | 0.71 | 22 | 1,455,739 | 1,031,154.72 |
| RTBRISCOE | 0.61 | 0.61 | 0.65 | 0.62 | 0.65 | 0.04 | 6.56 | 0.63 | 33 | 1,147,276 | 728,166.50 |
| SCOA | 1.81 | 1.81 | 1.81 | 0.00 | 1.64 | 12 | 120,378 | 197,884.89 | |||
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,272.90 | 35 | 160,002 | 363,667,831.70 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.44 | 8 | 56,421 | 6,231,337.80 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 24.55 | 25 | 142,925 | 3,508,879.00 | |||
| SOVRENINS | 0.43 | 0.43 | 0.47 | 0.45 | 0.47 | 0.04 | 9.30 | 0.46 | 22 | 1,357,423 | 627,904.07 |
| STANBIC | 64.00 | 64.00 | 66.00 | 66.00 | 66.00 | 2.00 | 3.13 | 67.40 | 59 | 608,119 | 40,989,084.15 |
| STERLINGNG | 4.35 | 4.35 | 4.78 | 4.50 | 4.78 | 0.43 | 9.89 | 4.70 | 143 | 41,636,435 | 195,629,041.37 |
| SUNUASSUR | 1.21 | 1.21 | 1.27 | 1.26 | 1.27 | 0.06 | 4.96 | 1.26 | 15 | 1,273,429 | 1,610,703.50 |
| TANTALIZER | 0.49 | 0.49 | 0.50 | 0.45 | 0.50 | 0.01 | 2.04 | 0.47 | 15 | 831,871 | 388,200.00 |
| THOMASWY | 2.43 | 2.43 | 2.67 | 2.46 | 2.46 | 0.03 | 1.23 | 2.59 | 17 | 396,063 | 1,026,232.60 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 352.12 | 39 | 14,328 | 5,045,201.70 | |||
| TRANSCOHOT | 70.18 | 70.18 | 77.19 | 77.19 | 77.19 | 7.01 | 9.99 | 77.11 | 83 | 189,057 | 14,578,695.29 |
| TRANSCORP | 9.52 | 10.47 | 10.47 | 9.70 | 10.47 | 0.95 | 9.98 | 10.46 | 246 | 28,049,608 | 293,300,433.49 |
| TRIPPLEG | 2.15 | 2.15 | 2.15 | 0.00 | 2.12 | 6 | 58,803 | 124,844.32 | |||
| UACN | 14.10 | 14.10 | 14.85 | 14.65 | 14.85 | 0.75 | 5.32 | 14.70 | 123 | 3,489,239 | 51,298,492.90 |
| UBA | 26.00 | 26.00 | 28.60 | 26.00 | 28.60 | 2.60 | 10.00 | 27.83 | 634 | 55,503,512 | 1,544,468,143.20 |
| UCAP | 24.00 | 24.00 | 25.70 | 24.00 | 25.70 | 1.70 | 7.08 | 24.78 | 180 | 8,325,451 | 206,316,382.90 |
| UNILEVER | 14.90 | 14.90 | 14.90 | 14.80 | 14.90 | 0.00 | 0.00 | 14.81 | 104 | 2,566,934 | 38,010,136.85 |
| UNITYBNK | 1.78 | 1.78 | 1.95 | 1.75 | 1.95 | 0.17 | 9.55 | 1.94 | 149 | 25,661,756 | 49,757,110.05 |
| UNIVINSURE | 0.26 | 0.26 | 0.28 | 0.25 | 0.28 | 0.02 | 7.69 | 0.27 | 78 | 50,597,417 | 13,846,086.57 |
| UPDC | 1.25 | 1.25 | 1.37 | 1.36 | 1.37 | 0.12 | 9.60 | 1.37 | 50 | 2,664,385 | 3,644,168.23 |
| UPDCREIT | 7.00 | 7.00 | 7.65 | 7.05 | 7.50 | 0.50 | 7.14 | 7.39 | 50 | 1,168,613 | 8,634,127.45 |
| UPL | 2.40 | 2.40 | 2.64 | 2.64 | 2.64 | 0.24 | 10.00 | 2.64 | 22 | 1,624,742 | 4,283,551.04 |
| VERITASKAP | 0.36 | 0.36 | 0.38 | 0.36 | 0.38 | 0.02 | 5.56 | 0.37 | 51 | 9,511,938 | 3,519,948.20 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 209.39 | 9 | 785 | 164,369.10 | |||
| VITAFOAM | 22.00 | 22.00 | 22.55 | 22.00 | 22.55 | 0.55 | 2.50 | 22.28 | 111 | 3,748,155 | 83,511,438.15 |
| WAPCO | 31.50 | 31.50 | 33.00 | 31.65 | 33.00 | 1.50 | 4.76 | 32.65 | 188 | 2,899,687 | 94,660,741.20 |
| WAPIC | 0.69 | 0.69 | 0.74 | 0.73 | 0.74 | 0.05 | 7.25 | 0.74 | 59 | 1,774,911 | 1,305,107.41 |
| WEMABANK | 5.55 | 5.55 | 6.10 | 5.55 | 6.10 | 0.55 | 9.91 | 5.85 | 235 | 28,880,442 | 169,092,912.15 |
| ZENITHBANK | 39.00 | 39.00 | 40.65 | 39.15 | 40.65 | 1.65 | 4.23 | 40.02 | 530 | 20,812,774 | 832,841,145.35 |
| TOTAL TRANSACTION (116) | 11,501 | 915,942,167 | 10,674,861,655.97 |
