| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.65 | 2.65 | 2.91 | 2.65 | 2.91 | 0.26 | 9.81 | 2.80 | 28 | 964,875 | 2,705,870.11 |
| ABCTRANS | 0.97 | 0.97 | 0.97 | 0.00 | 0.93 | 41 | 318,832 | 296,081.91 | |||
| ACADEMY | 2.17 | 2.17 | 2.17 | 0.00 | 2.05 | 20 | 142,361 | 291,636.66 | |||
| ACCESSCORP | 26.55 | 26.00 | 27.50 | 26.00 | 27.40 | 0.85 | 3.20 | 26.91 | 725 | 28,106,063 | 756,351,200.50 |
| AFRIPRUD | 8.40 | 8.40 | 8.45 | 8.35 | 8.45 | 0.05 | 0.60 | 8.42 | 106 | 2,014,134 | 16,949,688.35 |
| AIICO | 1.15 | 1.26 | 1.26 | 1.26 | 1.26 | 0.11 | 9.57 | 1.26 | 73 | 13,669,355 | 17,223,387.30 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2000.00 | 0.00 | 2040.36 | 33 | 1,196 | 2,440,269.10 | |||
| BERGER | 14.30 | 14.30 | 13.65 | 13.65 | 13.65 | -0.65 | -4.55 | 14.13 | 28 | 391,021 | 5,523,802.80 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.00 | 19 | 5,641 | 327,182.55 | |||
| BUACEMENT | 102.00 | 102.00 | 102.00 | 0.00 | 98.22 | 118 | 609,084 | 59,823,904.55 | |||
| BUAFOODS | 196.90 | 196.90 | 196.90 | 0.00 | 192.73 | 60 | 674,628 | 130,019,159.40 | |||
| CADBURY | 16.90 | 16.90 | 17.00 | 16.50 | 16.50 | -0.40 | -2.37 | 17.21 | 109 | 1,168,195 | 20,108,991.10 |
| CAP | 21.00 | 21.00 | 21.00 | 0.00 | 21.70 | 26 | 261,952 | 5,683,957.05 | |||
| CAVERTON | 2.20 | 2.20 | 2.22 | 2.10 | 2.10 | -0.10 | -4.55 | 2.15 | 88 | 1,648,718 | 3,540,370.62 |
| CHAMPION | 3.66 | 3.66 | 4.00 | 4.00 | 4.00 | 0.34 | 9.29 | 3.82 | 31 | 1,173,442 | 4,479,910.18 |
| CHAMS | 2.26 | 2.26 | 2.45 | 2.25 | 2.45 | 0.19 | 8.41 | 2.34 | 190 | 13,119,719 | 30,720,649.22 |
| CILEASING | 3.38 | 3.38 | 3.71 | 3.10 | 3.71 | 0.33 | 9.76 | 3.41 | 121 | 22,359,258 | 76,317,296.91 |
| CONHALLPLC | 1.40 | 1.40 | 1.47 | 1.26 | 1.37 | -0.03 | -2.14 | 1.37 | 87 | 30,620,240 | 42,067,531.11 |
| CONOIL | 95.00 | 95.00 | 102.00 | 102.00 | 102.00 | 7.00 | 7.37 | 97.84 | 56 | 242,911 | 23,767,402.10 |
| CORNERST | 1.70 | 1.70 | 1.87 | 1.62 | 1.87 | 0.17 | 10.00 | 1.81 | 61 | 5,636,268 | 10,174,422.37 |
| CUSTODIAN | 10.85 | 10.85 | 10.50 | 10.00 | 10.50 | -0.35 | -3.23 | 10.30 | 85 | 2,694,011 | 27,752,929.90 |
| CUTIX | 2.50 | 2.50 | 2.75 | 2.30 | 2.75 | 0.25 | 10.00 | 2.63 | 74 | 3,674,817 | 9,682,914.18 |
| CWG | 8.93 | 8.93 | 8.90 | 8.04 | 8.30 | -0.63 | -7.05 | 8.49 | 247 | 7,585,704 | 64,379,147.69 |
| DAARCOMM | 1.29 | 1.29 | 1.20 | 1.17 | 1.17 | -0.12 | -9.30 | 1.18 | 107 | 3,444,465 | 4,079,883.00 |
| DANGCEM | 325.00 | 325.00 | 325.00 | 0.00 | 328.41 | 159 | 101,051 | 33,186,016.00 | |||
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.78 | 263 | 2,294,886 | 148,653,749.45 |
| DEAPCAP | 0.81 | 0.81 | 0.87 | 0.83 | 0.85 | 0.04 | 4.94 | 0.85 | 45 | 2,165,155 | 1,829,562.64 |
| ELLAHLAKES | 3.05 | 3.05 | 3.30 | 3.10 | 3.25 | 0.20 | 6.56 | 3.09 | 117 | 4,687,239 | 14,506,154.60 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 2 | 600 | 11,400.00 | |||
| ETERNA | 16.50 | 16.50 | 15.05 | 15.05 | 15.05 | -1.45 | -8.79 | 15.21 | 109 | 1,288,809 | 19,600,568.85 |
| ETI | 25.10 | 25.10 | 26.45 | 25.00 | 26.45 | 1.35 | 5.38 | 25.55 | 85 | 1,597,014 | 40,800,598.40 |
| ETRANZACT | 6.00 | 6.40 | 6.40 | 6.20 | 6.20 | 0.20 | 3.33 | 6.34 | 38 | 784,060 | 4,969,315.00 |
| FBNH | 26.00 | 26.00 | 26.30 | 24.85 | 26.00 | 0.00 | 0.00 | 25.77 | 342 | 20,554,919 | 529,800,378.25 |
| FCMB | 9.75 | 9.75 | 10.70 | 9.75 | 10.65 | 0.90 | 9.23 | 10.22 | 702 | 106,053,072 | 1,083,878,019.80 |
| FIDELITYBK | 14.20 | 14.00 | 14.00 | 13.00 | 13.35 | -0.85 | -5.99 | 13.57 | 861 | 87,654,303 | 1,189,248,186.70 |
| FIDSON | 19.20 | 19.20 | 18.45 | 17.30 | 18.45 | -0.75 | -3.91 | 17.58 | 86 | 960,214 | 16,879,344.15 |
| FLOURMILL | 33.50 | 33.50 | 34.50 | 34.50 | 34.50 | 1.00 | 2.99 | 34.21 | 135 | 999,504 | 34,191,923.75 |
| FTNCOCOA | 1.89 | 2.07 | 2.07 | 1.95 | 2.00 | 0.11 | 5.82 | 2.02 | 205 | 18,967,106 | 38,289,801.75 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 380.13 | 75 | 612,778 | 232,932,433.80 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.98 | 31 | 830,006 | 14,096,780.90 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.99 | 4 | 41,100 | 122,986.00 | |||
| GTCO | 42.50 | 42.50 | 44.00 | 42.70 | 44.00 | 1.50 | 3.53 | 43.02 | 390 | 5,231,578 | 225,085,082.30 |
| GUINEAINS | 0.37 | 0.37 | 0.40 | 0.39 | 0.40 | 0.03 | 8.11 | 0.40 | 53 | 12,189,362 | 4,866,736.40 |
| GUINNESS | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00 | 60.92 | 165 | 874,000 | 53,246,002.10 |
| HONYFLOUR | 3.45 | 3.45 | 3.75 | 3.45 | 3.67 | 0.22 | 6.38 | 3.59 | 147 | 7,623,704 | 27,374,877.51 |
| IKEJAHOTEL | 8.77 | 8.77 | 9.60 | 9.60 | 9.60 | 0.83 | 9.46 | 9.56 | 109 | 1,333,872 | 12,758,120.24 |
| IMG | 13.45 | 13.45 | 13.45 | 0.00 | 14.00 | 18 | 93,922 | 1,315,262.80 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 8.72 | 28 | 186,223 | 1,623,987.63 | |||
| INTBREW | 4.69 | 4.69 | 4.81 | 4.78 | 4.81 | 0.12 | 2.56 | 4.79 | 69 | 3,146,939 | 15,080,372.03 |
| JAIZBANK | 2.30 | 2.30 | 2.53 | 2.30 | 2.53 | 0.23 | 10.00 | 2.52 | 380 | 30,351,495 | 76,620,630.05 |
| JAPAULGOLD | 1.92 | 2.10 | 2.10 | 1.97 | 2.06 | 0.14 | 7.29 | 2.05 | 337 | 24,151,911 | 49,603,045.56 |
| JBERGER | 42.50 | 42.50 | 46.75 | 43.00 | 46.75 | 4.25 | 10.00 | 44.01 | 68 | 652,110 | 28,699,186.40 |
| JOHNHOLT | 2.12 | 2.12 | 2.12 | 0.00 | 2.30 | 9 | 58,364 | 134,231.68 | |||
| JULI | 0.59 | 0.59 | 0.59 | 0.00 | 0.59 | 1 | 823 | 485.57 | |||
| LASACO | 2.20 | 2.20 | 2.42 | 2.27 | 2.42 | 0.22 | 10.00 | 2.35 | 107 | 4,734,290 | 11,143,027.98 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.46 | 18 | 117,451 | 406,360.09 | |||
| LINKASSURE | 1.15 | 1.15 | 1.26 | 1.26 | 1.26 | 0.11 | 9.57 | 1.25 | 15 | 271,016 | 338,279.20 |
| LIVESTOCK | 1.85 | 1.85 | 1.85 | 1.81 | 1.85 | 0.00 | 0.00 | 1.84 | 56 | 3,107,417 | 5,707,122.85 |
| MANSARD | 5.60 | 5.60 | 6.16 | 5.30 | 6.00 | 0.40 | 7.14 | 5.75 | 202 | 15,899,395 | 91,356,501.80 |
| MAYBAKER | 5.95 | 5.95 | 5.95 | 0.00 | 5.66 | 58 | 353,757 | 2,001,642.86 | |||
| MBENEFIT | 0.64 | 0.64 | 0.70 | 0.65 | 0.70 | 0.06 | 9.38 | 0.69 | 108 | 26,964,072 | 18,508,800.40 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.29 | 14 | 22,363 | 73,489.43 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.69 | 5 | 68,213 | 251,750.23 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 105.28 | 48 | 65,290 | 6,873,888.50 | |||
| MTNN | 285.00 | 285.00 | 285.00 | 283.00 | 285.00 | 0.00 | 0.00 | 283.60 | 514 | 4,016,206 | 1,138,990,430.70 |
| MULTIVERSE | 18.20 | 18.20 | 18.20 | 0.00 | 16.46 | 54 | 230,248 | 3,790,117.96 | |||
| NAHCO | 28.60 | 28.60 | 31.25 | 28.60 | 30.00 | 1.40 | 4.90 | 30.08 | 209 | 12,677,678 | 381,345,121.35 |
| NASCON | 59.80 | 59.80 | 59.30 | 58.50 | 59.30 | -0.50 | -0.84 | 59.01 | 114 | 1,820,764 | 107,443,817.95 |
| NB | 37.05 | 37.05 | 37.05 | 37.00 | 37.00 | -0.05 | -0.13 | 37.02 | 151 | 8,870,789 | 328,414,529.85 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.35 | 4 | 64,500 | 280,575.00 | |||
| NEIMETH | 1.92 | 1.92 | 2.00 | 1.99 | 1.99 | 0.07 | 3.65 | 2.00 | 36 | 833,083 | 1,669,400.13 |
| NEM | 6.35 | 6.35 | 6.35 | 0.00 | 6.41 | 24 | 221,625 | 1,419,852.60 | |||
| NESTLE | 1196.00 | 1196.00 | 1196.00 | 0.00 | 1111.83 | 86 | 48,264 | 53,661,467.00 | |||
| NGXGROUP | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.30 | -1.21 | 24.53 | 54 | 1,062,511 | 26,058,303.25 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.51 | 22 | 43,380 | 4,924,257.40 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 41.07 | 27 | 47,193 | 1,938,082.55 | |||
| NPFMCRFBK | 2.15 | 2.15 | 2.25 | 2.15 | 2.20 | 0.05 | 2.33 | 2.18 | 60 | 8,365,560 | 18,225,976.36 |
| NSLTECH | 0.78 | 0.78 | 0.77 | 0.73 | 0.77 | -0.01 | -1.28 | 0.76 | 34 | 616,854 | 465,848.19 |
| OANDO | 11.20 | 11.20 | 12.15 | 11.35 | 11.85 | 0.65 | 5.80 | 11.71 | 249 | 4,489,967 | 52,583,988.95 |
| OKOMUOIL | 260.00 | 260.00 | 265.00 | 265.00 | 265.00 | 5.00 | 1.92 | 265.95 | 81 | 1,383,519 | 367,951,379.30 |
| OMATEK | 0.90 | 0.90 | 0.99 | 0.90 | 0.99 | 0.09 | 10.00 | 0.94 | 153 | 23,229,572 | 21,879,307.37 |
| PRESCO | 230.00 | 230.00 | 245.00 | 245.00 | 245.00 | 15.00 | 6.52 | 236.97 | 68 | 321,195 | 76,112,980.70 |
| PRESTIGE | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 21 | 2,754,363 | 1,494,499.67 |
| PZ | 29.00 | 29.00 | 27.00 | 26.50 | 27.00 | -2.00 | -6.90 | 26.59 | 45 | 817,698 | 21,740,866.60 |
| REDSTAREX | 3.30 | 3.30 | 3.55 | 3.55 | 3.55 | 0.25 | 7.58 | 3.40 | 28 | 429,534 | 1,460,123.16 |
| REGALINS | 0.45 | 0.45 | 0.49 | 0.45 | 0.48 | 0.03 | 6.67 | 0.47 | 29 | 3,240,704 | 1,509,520.38 |
| ROYALEX | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 16 | 1,971,755 | 1,754,861.95 |
| RTBRISCOE | 0.65 | 0.65 | 0.71 | 0.70 | 0.71 | 0.06 | 9.23 | 0.71 | 31 | 3,141,828 | 2,218,140.59 |
| SCOA | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 7 | 505,671 | 824,243.73 |
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2288.98 | 28 | 7,033 | 16,098,365.80 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.99 | 8 | 39,824 | 4,420,062.30 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 25.34 | 10 | 23,966 | 607,359.45 | |||
| SOVRENINS | 0.56 | 0.56 | 0.61 | 0.56 | 0.61 | 0.05 | 8.93 | 0.61 | 36 | 8,966,800 | 5,425,826.14 |
| STANBIC | 65.50 | 65.50 | 65.75 | 65.25 | 65.25 | -0.25 | -0.38 | 65.45 | 98 | 4,410,851 | 288,705,075.55 |
| STERLINGNG | 5.77 | 5.77 | 6.34 | 5.77 | 6.34 | 0.57 | 9.88 | 6.32 | 286 | 62,546,810 | 395,089,799.00 |
| SUNUASSUR | 1.30 | 1.30 | 1.30 | 0.00 | 1.41 | 13 | 136,667 | 193,109.50 | |||
| TANTALIZER | 0.49 | 0.49 | 0.49 | 0.45 | 0.49 | 0.00 | 0.00 | 0.46 | 58 | 5,214,970 | 2,401,909.17 |
| THOMASWY | 2.67 | 2.67 | 2.67 | 0.00 | 2.61 | 11 | 19,969 | 52,217.35 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.64 | 66 | 43,682 | 15,141,899.50 | |||
| TRANSCOHOT | 84.85 | 84.85 | 84.85 | 0.00 | 87.37 | 137 | 98,261 | 8,585,254.27 | |||
| TRANSCORP | 12.66 | 13.92 | 13.92 | 11.51 | 13.90 | 1.24 | 9.79 | 13.67 | 2052 | 298,302,880 | 4,077,592,027.86 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.38 | 3 | 15,406 | 21,230.28 | |||
| TRIPPLEG | 1.95 | 1.95 | 1.95 | 0.00 | 1.98 | 3 | 12,004 | 23,787.92 | |||
| UACN | 15.65 | 15.65 | 15.05 | 15.00 | 15.00 | -0.65 | -4.15 | 15.00 | 127 | 19,756,680 | 296,387,018.70 |
| UBA | 28.95 | 28.95 | 29.90 | 28.40 | 29.90 | 0.95 | 3.28 | 29.37 | 667 | 28,247,885 | 829,531,186.40 |
| UCAP | 25.15 | 25.15 | 25.25 | 25.00 | 25.15 | 0.00 | 0.00 | 25.09 | 186 | 6,016,429 | 150,956,458.80 |
| UNILEVER | 15.70 | 15.70 | 16.50 | 16.50 | 16.50 | 0.80 | 5.10 | 16.49 | 55 | 2,867,377 | 47,287,595.55 |
| UNITYBNK | 2.35 | 2.55 | 2.58 | 2.35 | 2.58 | 0.23 | 9.79 | 2.53 | 192 | 32,565,667 | 82,328,862.93 |
| UNIVINSURE | 0.30 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 79 | 15,949,545 | 4,856,531.17 |
| UPDC | 1.65 | 1.65 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70 | 1.81 | 56 | 4,458,008 | 8,067,406.72 |
| UPDCREIT | 6.80 | 6.80 | 7.30 | 6.45 | 7.25 | 0.45 | 6.62 | 6.72 | 110 | 4,476,126 | 30,094,201.90 |
| UPL | 2.66 | 2.66 | 2.66 | 0.00 | 2.75 | 8 | 6,946 | 19,098.40 | |||
| VERITASKAP | 0.38 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00 | 0.38 | 60 | 12,845,525 | 4,819,464.58 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 185.14 | 61 | 213,201 | 39,471,263.20 | |||
| VITAFOAM | 22.55 | 22.55 | 23.85 | 23.85 | 23.85 | 1.30 | 5.76 | 23.37 | 77 | 729,650 | 17,052,596.90 |
| WAPCO | 34.65 | 34.65 | 38.00 | 35.50 | 38.00 | 3.35 | 9.67 | 36.82 | 282 | 4,073,488 | 149,966,684.65 |
| WAPIC | 0.71 | 0.71 | 0.78 | 0.76 | 0.78 | 0.07 | 9.86 | 0.77 | 101 | 20,486,968 | 15,849,674.46 |
| WEMABANK | 7.38 | 7.38 | 8.11 | 8.05 | 8.11 | 0.73 | 9.89 | 8.10 | 202 | 13,030,864 | 105,607,276.73 |
| ZENITHBANK | 42.00 | 42.00 | 43.05 | 42.00 | 43.05 | 1.05 | 2.50 | 42.47 | 503 | 15,609,369 | 662,967,115.00 |
| TOTAL TRANSACTION (119) | 15,889 | 1,169,993,585 | 15,228,551,745.18 |
