| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.99 | 0.00 | 2.77 | 11 | 20,852 | 57,696.10 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.86 | 36 | 432,109 | 370,579.53 | |||
| ACADEMY | 2.14 | 2.14 | 1.93 | 1.93 | 1.93 | -0.21 | -9.81 | 1.93 | 17 | 394,129 | 761,187.33 |
| ACCESSCORP | 28.00 | 28.00 | 28.00 | 25.20 | 25.20 | -2.80 | -10.00 | 25.83 | 839 | 46,811,426 | 1,209,366,616.40 |
| AFRIPRUD | 8.30 | 8.30 | 7.90 | 7.60 | 7.70 | -0.60 | -7.23 | 7.79 | 108 | 2,407,665 | 18,749,513.75 |
| AIICO | 1.30 | 1.30 | 1.30 | 1.17 | 1.19 | -0.11 | -8.46 | 1.20 | 230 | 19,096,058 | 22,836,079.47 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 4 | 128 | 281,600.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.26 | 63 | 240,040 | 3,902,597.45 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.55 | 14 | 16,719 | 895,241.50 | |||
| BUACEMENT | 185.00 | 185.00 | 185.00 | 0.00 | 175.46 | 302 | 524,131 | 91,964,225.45 | |||
| BUAFOODS | 271.80 | 271.80 | 271.80 | 0.00 | 254.73 | 88 | 20,561 | 5,237,533.10 | |||
| CADBURY | 20.70 | 20.70 | 20.00 | 18.65 | 18.65 | -2.05 | -9.90 | 18.77 | 230 | 6,303,297 | 118,336,617.55 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 24.33 | 42 | 178,215 | 4,336,730.60 | |||
| CAVERTON | 2.00 | 2.00 | 1.95 | 1.80 | 1.80 | -0.20 | -10.00 | 1.82 | 91 | 6,049,001 | 11,028,365.42 |
| CHAMPION | 3.80 | 3.80 | 3.80 | 0.00 | 3.80 | 11 | 26,300 | 99,884.90 | |||
| CHAMS | 2.92 | 2.92 | 2.92 | 2.63 | 2.63 | -0.29 | -9.93 | 2.75 | 191 | 12,072,162 | 33,213,712.30 |
| CILEASING | 4.07 | 4.07 | 4.00 | 3.67 | 3.90 | -0.17 | -4.18 | 3.76 | 49 | 2,732,867 | 10,281,294.10 |
| CONHALLPLC | 1.50 | 1.50 | 1.58 | 1.36 | 1.50 | 0.00 | 0.00 | 1.50 | 38 | 2,533,614 | 3,792,850.75 |
| CONOIL | 112.20 | 112.20 | 112.20 | 0.00 | 101.11 | 23 | 21,390 | 2,162,807.20 | |||
| CORNERST | 1.65 | 1.65 | 1.60 | 1.50 | 1.60 | -0.05 | -3.03 | 1.54 | 33 | 2,998,804 | 4,626,290.86 |
| CUSTODIAN | 10.40 | 10.40 | 9.95 | 9.90 | 9.90 | -0.50 | -4.81 | 10.02 | 56 | 942,121 | 9,440,181.45 |
| CUTIX | 3.00 | 3.00 | 2.90 | 2.71 | 2.80 | -0.20 | -6.67 | 2.81 | 63 | 2,905,485 | 8,178,094.44 |
| CWG | 7.60 | 7.60 | 7.60 | 0.00 | 7.19 | 37 | 168,739 | 1,213,967.00 | |||
| DAARCOMM | 0.81 | 0.81 | 0.89 | 0.73 | 0.73 | -0.08 | -9.88 | 0.78 | 59 | 3,652,347 | 2,843,888.25 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 689.45 | 345 | 493,293 | 340,099,328.30 | |||
| DANGSUGAR | 82.65 | 82.65 | 82.90 | 74.60 | 74.60 | -8.05 | -9.74 | 77.15 | 535 | 4,933,133 | 380,589,182.90 |
| DEAPCAP | 0.87 | 0.87 | 0.82 | 0.81 | 0.81 | -0.06 | -6.90 | 0.82 | 23 | 2,827,100 | 2,310,043.28 |
| ELLAHLAKES | 3.02 | 3.02 | 3.05 | 3.05 | 3.05 | 0.03 | 0.99 | 3.07 | 45 | 1,819,580 | 5,580,001.80 |
| ETERNA | 26.90 | 26.90 | 24.25 | 24.25 | 24.25 | -2.65 | -9.85 | 24.64 | 145 | 1,146,064 | 28,244,269.10 |
| ETI | 26.50 | 26.50 | 26.60 | 26.50 | 26.60 | 0.10 | 0.38 | 26.37 | 92 | 3,455,333 | 91,131,990.70 |
| ETRANZACT | 7.25 | 7.25 | 7.25 | 0.00 | 6.92 | 11 | 204,484 | 1,415,859.00 | |||
| FBNH | 26.60 | 26.60 | 25.30 | 23.95 | 24.10 | -2.50 | -9.40 | 24.52 | 276 | 13,809,226 | 338,629,425.95 |
| FCMB | 10.70 | 10.70 | 10.70 | 9.65 | 9.90 | -0.80 | -7.48 | 9.96 | 296 | 23,700,981 | 235,949,950.85 |
| FIDELITYBK | 12.50 | 12.50 | 12.00 | 11.70 | 11.80 | -0.70 | -5.60 | 11.84 | 321 | 20,130,637 | 238,304,849.85 |
| FIDSON | 17.70 | 17.70 | 16.95 | 15.95 | 16.95 | -0.75 | -4.24 | 16.32 | 76 | 787,266 | 12,849,663.10 |
| FLOURMILL | 43.95 | 43.95 | 42.80 | 40.00 | 40.00 | -3.95 | -8.99 | 40.85 | 144 | 3,468,531 | 141,700,490.40 |
| FTNCOCOA | 2.05 | 2.05 | 2.18 | 2.02 | 2.02 | -0.03 | -1.46 | 2.05 | 62 | 1,629,846 | 3,347,263.21 |
| GEREGU | 495.00 | 495.00 | 517.80 | 517.80 | 517.80 | 22.80 | 4.61 | 489.93 | 96 | 421,514 | 206,513,268.10 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 5 | 20,180 | 62,961.00 | |||
| GTCO | 43.75 | 43.75 | 43.00 | 40.10 | 41.00 | -2.75 | -6.29 | 41.25 | 510 | 18,899,027 | 779,613,500.20 |
| GUINEAINS | 0.60 | 0.60 | 0.57 | 0.54 | 0.54 | -0.06 | -10.00 | 0.54 | 59 | 6,196,503 | 3,356,566.09 |
| GUINNESS | 70.75 | 70.75 | 63.70 | 63.70 | 63.70 | -7.05 | -9.96 | 63.70 | 84 | 1,513,660 | 96,420,142.00 |
| HONYFLOUR | 4.80 | 4.80 | 4.36 | 4.33 | 4.35 | -0.45 | -9.38 | 4.36 | 89 | 3,170,957 | 13,815,262.03 |
| IKEJAHOTEL | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | -0.50 | -7.41 | 6.72 | 62 | 1,180,586 | 7,933,858.03 |
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.00 | 2 | 4,000 | 52,000.00 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 7 | 33,155 | 238,384.45 | |||
| INTBREW | 5.75 | 5.75 | 5.72 | 5.28 | 5.45 | -0.30 | -5.22 | 5.47 | 47 | 1,721,990 | 9,425,908.03 |
| JAIZBANK | 2.94 | 2.94 | 3.05 | 2.65 | 2.87 | -0.07 | -2.38 | 2.73 | 381 | 27,927,895 | 76,321,783.05 |
| JAPAULGOLD | 3.20 | 3.20 | 3.30 | 2.88 | 2.91 | -0.29 | -9.06 | 3.00 | 498 | 59,797,178 | 179,535,797.90 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 52.24 | 27 | 170,541 | 8,908,634.20 | |||
| JOHNHOLT | 2.70 | 2.70 | 2.70 | 0.00 | 2.70 | 3 | 5,140 | 13,878.00 | |||
| LASACO | 2.48 | 2.48 | 2.54 | 2.47 | 2.48 | 0.00 | 0.00 | 2.49 | 91 | 6,389,379 | 15,886,196.29 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.60 | 18 | 158,496 | 570,362.30 | |||
| LINKASSURE | 1.30 | 1.30 | 1.30 | 1.17 | 1.17 | -0.13 | -10.00 | 1.21 | 23 | 643,455 | 780,947.67 |
| LIVESTOCK | 1.95 | 1.95 | 2.04 | 1.85 | 1.94 | -0.01 | -0.51 | 1.94 | 53 | 1,666,129 | 3,226,332.59 |
| MANSARD | 6.50 | 6.50 | 6.28 | 5.85 | 5.85 | -0.65 | -10.00 | 5.97 | 107 | 3,077,438 | 18,364,529.92 |
| MAYBAKER | 7.41 | 7.41 | 6.90 | 6.90 | 6.90 | -0.51 | -6.88 | 7.00 | 62 | 1,009,470 | 7,064,832.35 |
| MBENEFIT | 0.75 | 0.75 | 0.75 | 0.68 | 0.68 | -0.07 | -9.33 | 0.69 | 68 | 11,208,288 | 7,720,136.19 |
| MEYER | 3.56 | 3.56 | 3.56 | 0.00 | 3.91 | 3 | 61,816 | 241,700.56 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.38 | 3 | 3,940 | 13,317.20 | |||
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.40 | 23 | 5,732 | 650,008.80 | |||
| MTNN | 293.90 | 293.90 | 293.90 | 0.00 | 283.65 | 416 | 1,777,198 | 504,102,962.30 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 9 | 35,917 | 549,530.10 | |||
| NAHCO | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 0.00 | 32.63 | 189 | 2,304,241 | 75,181,974.05 |
| NASCON | 76.00 | 76.00 | 72.50 | 68.40 | 68.40 | -7.60 | -10.00 | 69.51 | 244 | 6,803,316 | 472,870,497.25 |
| NB | 38.70 | 38.70 | 38.70 | 0.00 | 38.43 | 125 | 969,937 | 37,274,314.55 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 2 | 2,250 | 8,042.50 | |||
| NEIMETH | 2.05 | 2.05 | 2.20 | 1.92 | 1.92 | -0.13 | -6.34 | 2.04 | 59 | 1,614,157 | 3,296,043.56 |
| NEM | 8.45 | 8.45 | 8.20 | 7.65 | 8.20 | -0.25 | -2.96 | 7.84 | 37 | 1,491,030 | 11,694,321.10 |
| NESTLE | 1,090.00 | 1,090.00 | 1,090.00 | 0.00 | 1,089.23 | 82 | 48,824 | 53,180,779.00 | |||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 23.48 | 27 | 150,727 | 3,538,918.00 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.73 | 7 | 4,127 | 461,130.30 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 55.04 | 45 | 82,228 | 4,525,871.15 | |||
| NPFMCRFBK | 1.95 | 1.95 | 2.12 | 1.95 | 1.95 | 0.00 | 0.00 | 2.02 | 53 | 4,247,460 | 8,565,958.75 |
| NSLTECH | 0.68 | 0.68 | 0.68 | 0.00 | 0.70 | 11 | 155,794 | 108,873.74 | |||
| OANDO | 13.80 | 15.15 | 15.15 | 12.45 | 12.45 | -1.35 | -9.78 | 14.21 | 677 | 34,952,143 | 496,658,877.05 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 270.28 | 112 | 807,892 | 218,358,190.40 |
| OMATEK | 1.01 | 1.01 | 1.00 | 0.91 | 0.91 | -0.10 | -9.90 | 0.94 | 49 | 2,232,585 | 2,095,223.45 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 242.19 | 48 | 155,874 | 37,751,506.50 | |||
| PRESTIGE | 0.63 | 0.63 | 0.63 | 0.00 | 0.63 | 7 | 34,289 | 21,602.07 | |||
| PZ | 33.35 | 33.35 | 33.35 | 30.10 | 30.10 | -3.25 | -9.75 | 31.22 | 78 | 3,285,042 | 102,555,944.30 |
| REDSTAREX | 3.83 | 3.83 | 3.84 | 3.84 | 3.84 | 0.01 | 0.26 | 3.76 | 15 | 535,874 | 2,013,309.20 |
| REGALINS | 0.45 | 0.45 | 0.43 | 0.41 | 0.42 | -0.03 | -6.67 | 0.41 | 25 | 7,317,378 | 3,032,292.66 |
| ROYALEX | 0.85 | 0.85 | 0.88 | 0.78 | 0.80 | -0.05 | -5.88 | 0.82 | 95 | 6,751,843 | 5,534,552.98 |
| RTBRISCOE | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00 | 0.68 | 23 | 923,951 | 627,987.16 |
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 2968.92 | 74 | 11,720 | 34,795,738.50 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.00 | 2 | 110 | 12,100.00 | |||
| SKYAVN | 27.15 | 27.15 | 26.00 | 25.50 | 25.50 | -1.65 | -6.08 | 26.35 | 14 | 272,439 | 7,178,440.50 |
| SOVRENINS | 0.53 | 0.53 | 0.51 | 0.48 | 0.48 | -0.05 | -9.43 | 0.50 | 20 | 1,356,669 | 673,270.54 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 62.18 | 44 | 175,363 | 10,904,351.00 | |||
| STERLINGNG | 7.00 | 7.00 | 7.10 | 6.30 | 6.30 | -0.70 | -10.00 | 6.40 | 243 | 21,863,001 | 139,837,039.52 |
| SUNUASSUR | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | -0.22 | -9.78 | 2.03 | 10 | 293,166 | 596,326.98 |
| TANTALIZER | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 | -9.80 | 0.47 | 19 | 432,051 | 202,332.74 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.32 | 8 | 103,500 | 239,964.38 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 344.29 | 65 | 48,547 | 16,714,338.00 | |||
| TRANSCOHOT | 98.80 | 98.80 | 97.40 | 97.40 | 97.40 | -1.40 | -1.42 | 95.69 | 67 | 172,833 | 16,538,973.60 |
| TRANSCORP | 15.99 | 15.99 | 16.00 | 14.40 | 14.40 | -1.59 | -9.94 | 14.66 | 799 | 52,056,228 | 763,197,147.51 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.38 | 1 | 3,500 | 4,830.00 | |||
| TRIPPLEG | 3.11 | 3.11 | 3.11 | 0.00 | 3.11 | 18 | 133,562 | 415,794.74 | |||
| UACN | 15.25 | 15.25 | 15.25 | 0.00 | 15.03 | 96 | 1,836,286 | 27,603,561.00 | |||
| UBA | 30.00 | 30.00 | 29.70 | 27.00 | 27.10 | -2.90 | -9.67 | 27.68 | 941 | 44,552,009 | 1,233,167,078.40 |
| UCAP | 22.50 | 22.50 | 22.50 | 22.20 | 22.20 | -0.30 | -1.33 | 22.08 | 257 | 5,631,193 | 124,318,331.15 |
| UNILEVER | 20.00 | 20.00 | 18.65 | 18.65 | 18.65 | -1.35 | -6.75 | 18.88 | 136 | 3,181,367 | 60,049,450.95 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 50 | 365.00 | |||
| UNITYBNK | 2.85 | 2.85 | 2.70 | 2.57 | 2.58 | -0.27 | -9.47 | 2.60 | 137 | 9,583,841 | 24,878,110.07 |
| UNIVINSURE | 0.46 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70 | 0.42 | 102 | 15,619,257 | 6,587,704.72 |
| UPDC | 1.85 | 1.85 | 2.00 | 1.67 | 2.00 | 0.15 | 8.11 | 1.85 | 86 | 6,347,027 | 11,738,497.24 |
| UPDCREIT | 6.20 | 6.20 | 6.25 | 5.60 | 6.25 | 0.05 | 0.81 | 5.86 | 49 | 1,321,368 | 7,739,720.15 |
| UPL | 3.69 | 3.69 | 3.69 | 0.00 | 3.36 | 14 | 149,500 | 503,032.58 | |||
| VERITASKAP | 0.61 | 0.61 | 0.59 | 0.55 | 0.55 | -0.06 | -9.84 | 0.56 | 101 | 16,122,962 | 8,955,953.88 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.60 | 10 | 5,103 | 942,028.60 | |||
| VITAFOAM | 26.40 | 26.40 | 23.80 | 23.80 | 23.80 | -2.60 | -9.85 | 23.82 | 52 | 1,055,246 | 25,136,639.10 |
| WAPCO | 44.00 | 44.00 | 44.00 | 39.60 | 40.00 | -4.00 | -9.09 | 40.71 | 317 | 12,743,013 | 518,824,737.50 |
| WAPIC | 0.87 | 0.87 | 0.89 | 0.82 | 0.85 | -0.02 | -2.30 | 0.85 | 65 | 3,031,956 | 2,579,959.50 |
| WEMABANK | 10.77 | 10.77 | 11.25 | 9.70 | 10.90 | 0.13 | 1.21 | 10.18 | 243 | 7,439,028 | 75,716,267.39 |
| ZENITHBANK | 42.00 | 42.00 | 41.50 | 38.00 | 39.00 | -3.00 | -7.14 | 39.42 | 738 | 27,660,203 | 1,090,232,016.50 |
| TOTAL TRANSACTION (116) | 14,491 | 644,126,278 | 11,075,152,984.15 |
