| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.03 | 3.03 | 3.03 | 0.00 | 2.75 | 19 | 448,318 | 1,230,775.50 | |||
| ABCTRANS | 0.97 | 0.97 | 0.93 | 0.88 | 0.93 | -0.04 | -4.12 | 0.90 | 35 | 1,625,133 | 1,457,659.57 |
| ACADEMY | 2.17 | 2.17 | 2.17 | 0.00 | 2.15 | 10 | 10,710 | 23,061.70 | |||
| ACCESSCORP | 29.70 | 29.90 | 29.90 | 26.75 | 27.85 | -1.85 | -6.23 | 27.94 | 1202 | 116,649,047 | 3,258,947,065.30 |
| AFRIPRUD | 9.25 | 9.25 | 9.75 | 8.60 | 8.60 | -0.65 | -7.03 | 9.12 | 152 | 4,307,426 | 39,274,859.20 |
| AIICO | 1.38 | 1.51 | 1.51 | 1.25 | 1.26 | -0.12 | -8.70 | 1.39 | 633 | 91,790,223 | 127,858,647.96 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,094.50 | 29 | 5,404 | 11,318,691.90 | |||
| BERGER | 13.65 | 13.65 | 14.00 | 14.00 | 14.00 | 0.35 | 2.56 | 14.11 | 37 | 362,461 | 5,115,706.60 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.74 | 25 | 36,171 | 1,980,106.35 | |||
| BUACEMENT | 102.00 | 102.00 | 101.95 | 101.95 | 101.95 | -0.05 | -0.05 | 99.64 | 138 | 2,066,744 | 205,925,625.40 |
| BUAFOODS | 207.90 | 207.90 | 220.00 | 220.00 | 220.00 | 12.10 | 5.82 | 204.28 | 113 | 519,429 | 106,108,187.30 |
| CADBURY | 18.15 | 18.15 | 19.95 | 19.00 | 19.95 | 1.80 | 9.92 | 19.59 | 203 | 4,550,363 | 89,146,823.05 |
| CAP | 23.00 | 23.00 | 24.70 | 23.00 | 24.00 | 1.00 | 4.35 | 23.68 | 50 | 1,304,556 | 30,885,429.60 |
| CAVERTON | 2.30 | 2.30 | 2.26 | 2.07 | 2.07 | -0.23 | -10.00 | 2.11 | 74 | 2,390,254 | 5,036,535.05 |
| CHAMPION | 3.80 | 3.80 | 3.88 | 3.43 | 3.43 | -0.37 | -9.74 | 3.66 | 56 | 2,147,172 | 7,864,832.79 |
| CHAMS | 2.40 | 2.45 | 2.46 | 2.16 | 2.16 | -0.24 | -10.00 | 2.22 | 217 | 13,545,692 | 30,132,275.90 |
| CILEASING | 4.08 | 4.08 | 4.46 | 3.72 | 3.72 | -0.36 | -8.82 | 3.93 | 80 | 2,846,806 | 11,199,802.82 |
| CONHALLPLC | 1.50 | 1.50 | 1.65 | 1.35 | 1.35 | -0.15 | -10.00 | 1.50 | 106 | 25,753,077 | 38,555,813.69 |
| CONOIL | 102.00 | 102.00 | 102.00 | 0.00 | 93.51 | 46 | 26,367 | 2,465,641.65 | |||
| CORNERST | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -0.20 | -10.00 | 1.81 | 66 | 3,987,194 | 7,229,962.48 |
| CUSTODIAN | 10.50 | 10.50 | 10.05 | 10.00 | 10.00 | -0.50 | -4.76 | 10.04 | 87 | 7,769,165 | 78,034,053.50 |
| CUTIX | 3.02 | 3.02 | 3.32 | 2.80 | 2.80 | -0.22 | -7.28 | 3.05 | 98 | 7,578,767 | 23,151,615.17 |
| CWG | 7.95 | 7.95 | 7.95 | 0.00 | 7.21 | 85 | 1,855,193 | 13,379,467.28 | |||
| DAARCOMM | 1.06 | 1.06 | 1.05 | 0.96 | 0.96 | -0.10 | -9.43 | 0.98 | 73 | 1,793,623 | 1,753,322.22 |
| DANGCEM | 337.10 | 337.10 | 350.00 | 350.00 | 350.00 | 12.90 | 3.83 | 340.42 | 196 | 1,416,211 | 482,112,784.40 |
| DANGSUGAR | 67.80 | 67.80 | 67.80 | 67.10 | 67.50 | -0.30 | -0.44 | 67.39 | 309 | 9,587,293 | 646,102,265.45 |
| DEAPCAP | 0.93 | 0.93 | 0.93 | 0.92 | 0.92 | -0.01 | -1.08 | 0.92 | 38 | 2,864,494 | 2,643,479.93 |
| ELLAHLAKES | 3.57 | 3.57 | 3.92 | 3.22 | 3.22 | -0.35 | -9.80 | 3.49 | 105 | 5,443,290 | 19,009,678.32 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.00 | 7 | 12,361 | 222,498.00 | |||
| ETERNA | 16.00 | 16.00 | 15.60 | 14.50 | 14.50 | -1.50 | -9.38 | 15.23 | 110 | 1,428,160 | 21,749,557.90 |
| ETI | 27.05 | 27.05 | 25.05 | 25.00 | 25.00 | -2.05 | -7.58 | 25.09 | 146 | 4,074,689 | 102,241,432.20 |
| ETRANZACT | 6.10 | 6.10 | 6.10 | 0.00 | 6.01 | 31 | 445,652 | 2,680,358.85 | |||
| FBNH | 28.60 | 28.60 | 27.15 | 25.75 | 25.80 | -2.80 | -9.79 | 26.26 | 392 | 17,192,335 | 451,500,883.30 |
| FCMB | 11.70 | 11.70 | 12.45 | 10.55 | 10.55 | -1.15 | -9.83 | 11.02 | 621 | 86,014,384 | 947,710,251.00 |
| FIDELITYBK | 13.95 | 13.95 | 14.05 | 12.70 | 12.75 | -1.20 | -8.60 | 13.00 | 605 | 59,033,568 | 767,455,571.55 |
| FIDSON | 17.90 | 17.90 | 18.95 | 16.15 | 17.50 | -0.40 | -2.23 | 16.43 | 134 | 3,641,746 | 59,816,663.35 |
| FLOURMILL | 36.00 | 36.00 | 35.85 | 34.10 | 35.85 | -0.15 | -0.42 | 35.13 | 166 | 7,096,076 | 249,316,975.75 |
| FTNCOCOA | 2.20 | 2.25 | 2.40 | 1.98 | 1.98 | -0.22 | -10.00 | 2.05 | 252 | 13,720,335 | 28,189,037.10 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 384.83 | 101 | 4,400,325 | 1,693,398,097.20 | |||
| GLAXOSMITH | 17.00 | 17.00 | 16.85 | 16.80 | 16.80 | -0.20 | -1.18 | 16.80 | 35 | 1,441,441 | 24,210,169.20 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 1 | 50 | 142.50 | |||
| GTCO | 48.20 | 48.20 | 48.80 | 43.55 | 44.00 | -4.20 | -8.71 | 46.55 | 671 | 70,498,887 | 3,281,610,640.15 |
| GUINEAINS | 0.44 | 0.44 | 0.48 | 0.40 | 0.40 | -0.04 | -9.09 | 0.44 | 115 | 10,096,914 | 4,400,596.00 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.02 | 88 | 1,233,023 | 76,469,913.00 |
| HONYFLOUR | 4.03 | 4.03 | 4.43 | 3.70 | 3.90 | -0.13 | -3.23 | 3.97 | 171 | 9,201,837 | 36,573,323.68 |
| IKEJAHOTEL | 9.65 | 9.65 | 8.70 | 8.69 | 8.69 | -0.96 | -9.95 | 8.92 | 43 | 759,283 | 6,774,513.21 |
| IMG | 14.75 | 14.75 | 14.75 | 0.00 | 14.23 | 16 | 20,578 | 292,889.70 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.55 | 9 | 52,799 | 398,518.60 | |||
| INTBREW | 5.29 | 5.29 | 5.79 | 4.77 | 4.77 | -0.52 | -9.83 | 4.86 | 180 | 8,452,782 | 41,119,655.39 |
| JAIZBANK | 2.78 | 3.05 | 3.05 | 2.51 | 2.93 | 0.15 | 5.40 | 2.82 | 1000 | 100,070,155 | 282,657,886.26 |
| JAPAULGOLD | 2.03 | 2.03 | 2.10 | 1.83 | 1.86 | -0.17 | -8.37 | 1.95 | 312 | 40,010,206 | 78,137,219.82 |
| JBERGER | 51.40 | 51.40 | 51.40 | 0.00 | 47.67 | 104 | 778,758 | 37,121,569.45 | |||
| JOHNHOLT | 2.12 | 2.12 | 2.12 | 0.00 | 2.32 | 17 | 105,475 | 244,903.80 | |||
| LASACO | 2.66 | 2.90 | 2.92 | 2.40 | 2.40 | -0.26 | -9.77 | 2.62 | 105 | 7,987,454 | 20,951,563.55 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.23 | 22 | 401,989 | 1,298,159.74 | |||
| LINKASSURE | 1.38 | 1.38 | 1.50 | 1.45 | 1.50 | 0.12 | 8.70 | 1.43 | 43 | 1,396,909 | 1,994,790.78 |
| LIVESTOCK | 2.03 | 2.03 | 2.03 | 1.83 | 1.83 | -0.20 | -9.85 | 1.91 | 83 | 4,700,842 | 8,993,148.27 |
| MANSARD | 6.35 | 6.35 | 6.40 | 5.72 | 5.80 | -0.55 | -8.66 | 5.85 | 267 | 13,533,358 | 79,137,469.75 |
| MAYBAKER | 6.10 | 6.10 | 5.49 | 5.49 | 5.49 | -0.61 | -10.00 | 5.55 | 87 | 4,211,906 | 23,371,939.13 |
| MBENEFIT | 0.77 | 0.84 | 0.84 | 0.70 | 0.71 | -0.06 | -7.79 | 0.77 | 224 | 54,360,033 | 42,072,380.72 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.56 | 1 | 2,000 | 7,120.00 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.21 | 2 | 598 | 1,918.75 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 112.07 | 37 | 78,744 | 8,824,595.50 | |||
| MTNN | 295.00 | 295.00 | 285.00 | 282.00 | 282.00 | -13.00 | -4.41 | 281.27 | 501 | 3,498,229 | 983,957,920.50 |
| MULTIVERSE | 18.20 | 18.20 | 18.20 | 0.00 | 16.38 | 32 | 376,881 | 6,173,310.78 | |||
| NAHCO | 30.95 | 30.95 | 30.50 | 27.90 | 27.90 | -3.05 | -9.85 | 28.92 | 146 | 5,581,072 | 161,418,775.55 |
| NASCON | 61.00 | 61.00 | 61.00 | 55.05 | 60.00 | -1.00 | -1.64 | 58.71 | 128 | 3,734,096 | 219,222,515.75 |
| NB | 37.00 | 37.00 | 37.10 | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 158 | 3,558,086 | 131,633,472.15 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.69 | 13 | 73,826 | 272,671.96 | |||
| NEIMETH | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.01 | -0.49 | 1.99 | 35 | 985,776 | 1,964,528.84 |
| NEM | 6.35 | 6.35 | 5.75 | 5.75 | 5.75 | -0.60 | -9.45 | 5.99 | 28 | 488,747 | 2,927,549.90 |
| NESTLE | 1,196.00 | 1,196.00 | 1,196.00 | 0.00 | 1,146.76 | 45 | 47,225 | 54,155,842.80 | |||
| NGXGROUP | 24.95 | 24.95 | 24.95 | 0.00 | 23.52 | 61 | 655,439 | 15,415,422.30 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.84 | 5 | 16,000 | 1,805,400.00 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 41.00 | 4 | 61,041 | 2,502,631.00 | |||
| NPFMCRFBK | 2.20 | 2.20 | 2.23 | 1.98 | 2.15 | -0.05 | -2.27 | 2.01 | 79 | 11,996,326 | 24,129,392.68 |
| NSLTECH | 0.78 | 0.78 | 0.75 | 0.72 | 0.72 | -0.06 | -7.69 | 0.74 | 31 | 2,500,743 | 1,849,583.58 |
| OANDO | 12.75 | 12.75 | 12.20 | 11.50 | 11.50 | -1.25 | -9.80 | 11.64 | 325 | 19,523,549 | 227,175,727.70 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 0.00 | 265.31 | 56 | 1,250,686 | 331,820,904.60 |
| OMATEK | 1.08 | 1.11 | 1.15 | 0.98 | 0.98 | -0.10 | -9.26 | 1.02 | 145 | 10,139,790 | 10,383,831.69 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 234.31 | 71 | 618,097 | 144,826,689.20 | |||
| PRESTIGE | 0.50 | 0.50 | 0.54 | 0.51 | 0.53 | 0.03 | 6.00 | 0.52 | 41 | 8,799,038 | 4,576,344.73 |
| PZ | 27.00 | 27.00 | 28.00 | 28.00 | 28.00 | 1.00 | 3.70 | 26.87 | 44 | 343,314 | 9,226,562.35 |
| REDSTAREX | 3.55 | 3.55 | 3.55 | 0.00 | 3.47 | 30 | 319,378 | 1,108,149.21 | |||
| REGALINS | 0.52 | 0.52 | 0.57 | 0.47 | 0.48 | -0.04 | -7.69 | 0.52 | 48 | 15,932,325 | 8,301,402.72 |
| ROYALEX | 0.97 | 0.97 | 1.06 | 0.88 | 0.90 | -0.07 | -7.22 | 0.92 | 102 | 13,396,156 | 12,380,791.40 |
| RTBRISCOE | 0.65 | 0.65 | 0.70 | 0.65 | 0.68 | 0.03 | 4.62 | 0.68 | 29 | 931,493 | 633,409.30 |
| SCOA | 1.63 | 1.63 | 1.63 | 0.00 | 1.70 | 2 | 58,521 | 99,485.70 | |||
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,443.76 | 40 | 189,216 | 462,398,843.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.93 | 10 | 61,700 | 6,844,539.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 25.17 | 5 | 35,712 | 898,819.90 | |||
| SOVRENINS | 0.67 | 0.67 | 0.70 | 0.61 | 0.61 | -0.06 | -8.96 | 0.63 | 35 | 2,797,107 | 1,755,378.03 |
| STANBIC | 68.00 | 68.00 | 68.00 | 0.00 | 67.46 | 79 | 464,734 | 31,352,619.45 | |||
| STERLINGNG | 6.97 | 7.66 | 7.66 | 6.28 | 6.33 | -0.64 | -9.18 | 6.66 | 857 | 116,294,603 | 774,996,424.03 |
| SUNUASSUR | 1.20 | 1.20 | 1.20 | 0.00 | 1.23 | 10 | 217,047 | 266,316.53 | |||
| TANTALIZER | 0.51 | 0.51 | 0.50 | 0.46 | 0.46 | -0.05 | -9.80 | 0.48 | 27 | 1,508,670 | 716,885.20 |
| THOMASWY | 2.50 | 2.50 | 2.74 | 2.50 | 2.50 | 0.00 | 0.00 | 2.60 | 22 | 576,071 | 1,497,773.42 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 344.18 | 81 | 57,183 | 19,681,068.00 | |||
| TRANSCOHOT | 93.25 | 93.25 | 100.00 | 100.00 | 100.00 | 6.75 | 7.24 | 97.97 | 160 | 576,833 | 56,514,899.61 |
| TRANSCORP | 14.29 | 14.40 | 14.50 | 12.87 | 12.87 | -1.42 | -9.94 | 13.11 | 1306 | 117,638,870 | 1,542,063,744.27 |
| TRIPPLEG | 1.95 | 1.95 | 1.95 | 0.00 | 2.08 | 3 | 15,313 | 31,919.74 | |||
| UACN | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.05 | -0.32 | 15.50 | 91 | 5,629,509 | 87,233,061.05 |
| UBA | 32.60 | 32.80 | 32.80 | 29.35 | 29.35 | -3.25 | -9.97 | 30.43 | 1012 | 79,782,608 | 2,427,445,308.35 |
| UCAP | 27.65 | 27.65 | 26.70 | 24.90 | 24.90 | -2.75 | -9.95 | 25.17 | 250 | 9,110,136 | 229,275,996.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 500 | 16,500.00 | |||
| UNILEVER | 18.15 | 18.15 | 18.60 | 16.60 | 16.60 | -1.55 | -8.54 | 17.57 | 184 | 4,749,980 | 83,455,539.30 |
| UNITYBNK | 2.83 | 3.11 | 3.11 | 2.55 | 2.56 | -0.27 | -9.54 | 2.72 | 453 | 45,066,959 | 122,640,822.79 |
| UNIVINSURE | 0.33 | 0.36 | 0.36 | 0.30 | 0.33 | 0.00 | 0.00 | 0.32 | 215 | 72,550,273 | 23,146,153.26 |
| UPDC | 1.99 | 1.99 | 1.99 | 1.80 | 1.80 | -0.19 | -9.55 | 1.89 | 116 | 4,986,645 | 9,428,627.73 |
| UPDCREIT | 7.00 | 7.00 | 7.00 | 0.00 | 6.48 | 50 | 724,244 | 4,692,881.00 | |||
| UPL | 2.90 | 2.90 | 2.90 | 0.00 | 2.83 | 12 | 15,340 | 43,488.31 | |||
| VERITASKAP | 0.41 | 0.41 | 0.45 | 0.37 | 0.45 | 0.04 | 9.76 | 0.44 | 205 | 63,123,542 | 28,050,998.36 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 186.10 | 6 | 22,718 | 4,227,788.70 | |||
| VITAFOAM | 24.20 | 24.20 | 24.20 | 0.00 | 23.90 | 45 | 196,236 | 4,690,844.10 | |||
| WAPCO | 41.50 | 41.50 | 39.00 | 37.40 | 39.00 | -2.50 | -6.02 | 37.81 | 523 | 14,147,511 | 534,860,214.50 |
| WAPIC | 0.85 | 0.93 | 0.93 | 0.77 | 0.85 | 0.00 | 0.00 | 0.81 | 169 | 38,951,707 | 31,554,127.86 |
| WEMABANK | 8.92 | 9.81 | 9.81 | 8.20 | 8.60 | -0.32 | -3.59 | 9.41 | 560 | 43,497,977 | 409,329,040.55 |
| ZENITHBANK | 47.35 | 47.25 | 47.30 | 42.65 | 42.65 | -4.70 | -9.93 | 44.35 | 882 | 55,503,003 | 2,461,820,720.95 |
| TOTAL TRANSACTION (118) | 20,048 | 1,622,514,016 | 25,347,784,183.66 |
