| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.41 | 11 | 35,350 | 85,152.91 | |||
| ABCTRANS | 0.90 | 0.90 | 0.90 | 0.00 | 0.93 | 14 | 105,611 | 98,322.28 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.87 | 11 | 12,917 | 24,112.35 | |||
| ACCESSCORP | 23.00 | 23.00 | 23.00 | 22.00 | 22.50 | -0.50 | -2.17 | 22.53 | 491 | 19,264,249 | 434,005,823.50 |
| AFRIPRUD | 7.60 | 7.60 | 7.60 | 0.00 | 7.95 | 47 | 497,235 | 3,950,789.00 | |||
| AIICO | 1.19 | 1.19 | 1.19 | 1.18 | 1.18 | -0.01 | -0.84 | 1.17 | 84 | 1,545,931 | 1,815,357.64 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2327.02 | 47 | 177,298 | 412,576,665.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 100 | 715.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.89 | 16 | 29,778 | 473,297.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.31 | 7 | 11,242 | 644,253.40 | |||
| BUACEMENT | 158.80 | 158.80 | 158.80 | 0.00 | 146.61 | 156 | 222,669 | 32,644,675.90 | |||
| BUAFOODS | 325.00 | 325.00 | 357.50 | 348.00 | 357.50 | 32.50 | 10.00 | 348.06 | 180 | 272,993 | 95,017,033.70 |
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 19.98 | 99 | 1,589,329 | 31,755,397.00 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 24.87 | 27 | 230,316 | 5,727,320.25 | |||
| CAVERTON | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 27 | 412,905 | 765,777.38 |
| CHAMPION | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.03 | -0.85 | 3.51 | 16 | 508,546 | 1,783,848.15 |
| CHAMS | 2.63 | 2.63 | 2.74 | 2.60 | 2.73 | 0.10 | 3.80 | 2.66 | 75 | 3,327,134 | 8,843,578.07 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.88 | 6 | 33,580 | 130,444.20 | |||
| CONHALLPLC | 1.58 | 1.58 | 1.55 | 1.44 | 1.55 | -0.03 | -1.90 | 1.48 | 25 | 1,701,098 | 2,519,269.72 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 9 | 2,094 | 190,344.60 | |||
| CORNERST | 2.58 | 2.58 | 2.65 | 2.50 | 2.50 | -0.08 | -3.10 | 2.58 | 44 | 2,977,915 | 7,675,217.48 |
| CUSTODIAN | 9.05 | 9.05 | 9.05 | 0.00 | 9.50 | 37 | 385,943 | 3,666,876.50 | |||
| CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 17 | 369,566 | 961,851.94 |
| CWG | 6.30 | 6.30 | 6.80 | 6.00 | 6.80 | 0.50 | 7.94 | 6.30 | 68 | 2,550,645 | 16,081,352.60 |
| DAARCOMM | 0.74 | 0.74 | 0.81 | 0.75 | 0.81 | 0.07 | 9.46 | 0.79 | 33 | 1,661,835 | 1,307,444.97 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 84 | 122,078 | 83,830,962.60 | |||
| DANGSUGAR | 69.50 | 69.50 | 70.00 | 69.60 | 69.60 | 0.10 | 0.14 | 69.64 | 229 | 2,516,456 | 175,253,941.30 |
| DEAPCAP | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.61 | 21 | 765,000 | 464,640.90 |
| ELLAHLAKES | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -0.30 | -9.09 | 2.98 | 205 | 10,503,307 | 31,341,903.38 |
| ETERNA | 19.00 | 19.00 | 17.50 | 17.50 | 17.50 | -1.50 | -7.89 | 17.29 | 72 | 417,690 | 7,220,442.50 |
| ETI | 25.90 | 25.90 | 25.90 | 0.00 | 25.33 | 30 | 101,459 | 2,569,677.15 | |||
| ETRANZACT | 5.95 | 5.95 | 6.50 | 6.50 | 6.50 | 0.55 | 9.24 | 6.40 | 27 | 290,025 | 1,857,004.00 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 2 | 500 | 1,500.00 | |||
| FBNH | 26.00 | 26.00 | 28.60 | 25.55 | 28.00 | 2.00 | 7.69 | 28.01 | 408 | 49,916,952 | 1,398,416,149.45 |
| FCMB | 8.80 | 8.80 | 8.85 | 8.80 | 8.80 | 0.00 | 0.00 | 8.81 | 135 | 9,188,846 | 80,958,580.20 |
| FIDELITYBK | 10.85 | 10.85 | 11.00 | 10.60 | 10.60 | -0.25 | -2.30 | 10.80 | 237 | 12,182,573 | 131,516,640.35 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.61 | 20 | 37,677 | 588,261.70 | |||
| FLOURMILL | 39.00 | 39.00 | 37.00 | 35.10 | 35.10 | -3.90 | -10.00 | 35.35 | 180 | 3,670,636 | 129,759,967.15 |
| FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.80 | 1.83 | -0.06 | -3.17 | 1.84 | 32 | 1,312,166 | 2,419,395.59 |
| GEREGU | 819.80 | 819.80 | 901.00 | 901.00 | 901.00 | 81.20 | 9.90 | 866.59 | 388 | 1,142,783 | 990,323,106.40 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.46 | 1 | 1,418 | 4,906.28 | |||
| GTCO | 39.05 | 39.05 | 39.80 | 38.85 | 39.00 | -0.05 | -0.13 | 39.11 | 277 | 27,576,822 | 1,078,520,111.30 |
| GUINEAINS | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 | -5.88 | 0.48 | 15 | 366,020 | 176,534.08 |
| GUINNESS | 54.50 | 54.50 | 54.50 | 0.00 | 53.04 | 123 | 1,396,140 | 74,046,053.15 | |||
| HONYFLOUR | 4.30 | 4.30 | 4.30 | 4.06 | 4.10 | -0.20 | -4.65 | 4.22 | 60 | 932,451 | 3,935,702.16 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 14 | 118,261 | 798,261.75 | |||
| IMG | 13.05 | 13.05 | 13.75 | 13.75 | 13.75 | 0.70 | 5.36 | 12.19 | 37 | 1,235,800 | 15,068,365.45 |
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 7 | 45.36 | |||
| INTBREW | 5.08 | 5.08 | 5.08 | 0.00 | 5.16 | 19 | 43,565 | 224,731.64 | |||
| JAIZBANK | 2.47 | 2.47 | 2.60 | 2.46 | 2.52 | 0.05 | 2.02 | 2.51 | 192 | 6,215,233 | 15,620,357.45 |
| JAPAULGOLD | 2.66 | 2.66 | 2.80 | 2.65 | 2.80 | 0.14 | 5.26 | 2.69 | 110 | 3,606,643 | 9,708,867.10 |
| JBERGER | 50.60 | 50.60 | 55.60 | 55.60 | 55.60 | 5.00 | 9.88 | 54.43 | 45 | 287,799 | 15,665,317.65 |
| JULI | 1.34 | 1.34 | 1.47 | 1.47 | 1.47 | 0.13 | 9.70 | 1.47 | 3 | 102,000 | 149,940.00 |
| LASACO | 2.63 | 2.63 | 2.63 | 0.00 | 2.61 | 48 | 1,694,501 | 4,422,315.48 | |||
| LEARNAFRCA | 3.80 | 3.80 | 3.80 | 0.00 | 3.70 | 10 | 25,054 | 92,622.08 | |||
| LINKASSURE | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 | -1.03 | 0.96 | 9 | 215,930 | 207,810.60 |
| LIVESTOCK | 1.90 | 1.90 | 1.86 | 1.71 | 1.71 | -0.19 | -10.00 | 1.74 | 78 | 5,179,770 | 9,023,783.20 |
| MANSARD | 6.05 | 6.05 | 6.35 | 6.35 | 6.35 | 0.30 | 4.96 | 6.19 | 53 | 973,758 | 6,031,602.28 |
| MAYBAKER | 6.45 | 6.45 | 6.45 | 0.00 | 6.56 | 19 | 114,706 | 751,951.00 | |||
| MBENEFIT | 0.70 | 0.70 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00 | 0.72 | 31 | 882,996 | 634,896.92 |
| MEYER | 6.22 | 6.22 | 5.60 | 5.60 | 5.60 | -0.62 | -9.97 | 5.60 | 8 | 201,838 | 1,130,292.80 |
| MORISON | 2.73 | 2.73 | 2.48 | 2.48 | 2.48 | -0.25 | -9.16 | 2.48 | 4 | 183,000 | 454,050.00 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 126.40 | 22 | 11,415 | 1,442,867.40 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 247.96 | 286 | 1,187,318 | 294,409,178.20 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 8 | 1,372 | 20,991.60 | |||
| NAHCO | 28.15 | 28.15 | 29.00 | 29.00 | 29.00 | 0.85 | 3.02 | 29.57 | 65 | 1,252,116 | 37,030,112.65 |
| NASCON | 59.05 | 59.05 | 60.00 | 60.00 | 60.00 | 0.95 | 1.61 | 60.49 | 107 | 941,043 | 56,921,830.70 |
| NB | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.97 | 92 | 5,272,651 | 200,212,039.10 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.44 | 6 | 10,450 | 46,356.60 | |||
| NEIMETH | 1.87 | 1.87 | 1.87 | 0.00 | 1.93 | 14 | 201,409 | 388,847.33 | |||
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 6.96 | 22 | 324,367 | 2,257,450.50 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 994.06 | 87 | 34,466 | 34,261,219.80 | |||
| NGXGROUP | 24.60 | 24.60 | 24.60 | 0.00 | 22.45 | 15 | 49,990 | 1,122,339.55 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.97 | 33 | 86,426 | 9,763,747.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 4 | 18,890 | 912,387.00 | |||
| NPFMCRFBK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 19 | 714,438 | 1,426,407.94 |
| NSLTECH | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 | -4.48 | 0.64 | 6 | 172,399 | 110,335.36 |
| OANDO | 12.25 | 12.25 | 12.70 | 12.30 | 12.30 | 0.05 | 0.41 | 12.40 | 124 | 1,880,149 | 23,305,389.30 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 261.24 | 26 | 23,474 | 6,132,271.40 | |||
| OMATEK | 0.83 | 0.83 | 0.88 | 0.81 | 0.81 | -0.02 | -2.41 | 0.83 | 34 | 2,063,383 | 1,714,265.86 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 230.52 | 40 | 70,183 | 16,178,414.50 | |||
| PZ | 27.50 | 27.50 | 30.25 | 30.25 | 30.25 | 2.75 | 10.00 | 29.62 | 40 | 522,154 | 15,464,567.10 |
| REDSTAREX | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.01 | -0.26 | 3.65 | 15 | 773,755 | 2,821,884.25 |
| REGALINS | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 11 | 1,033,639 | 455,303.43 |
| ROYALEX | 0.84 | 0.84 | 0.92 | 0.84 | 0.84 | 0.00 | 0.00 | 0.87 | 27 | 1,516,049 | 1,324,463.04 |
| RTBRISCOE | 0.64 | 0.64 | 0.59 | 0.58 | 0.59 | -0.05 | -7.81 | 0.58 | 22 | 2,385,277 | 1,388,682.25 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.99 | 1 | 200 | 398.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3304.27 | 20 | 3,621 | 11,964,748.40 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 18 | 103,506 | 11,535,743.70 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 24.24 | 10 | 41,250 | 999,987.50 | |||
| SOVRENINS | 0.49 | 0.49 | 0.51 | 0.45 | 0.49 | 0.00 | 0.00 | 0.48 | 17 | 1,579,030 | 753,503.00 |
| STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 48 | 835,474 | 50,127,893.35 |
| STERLINGNG | 5.39 | 5.39 | 5.35 | 5.16 | 5.35 | -0.04 | -0.74 | 5.18 | 95 | 5,718,971 | 29,636,663.42 |
| SUNUASSUR | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | -0.18 | -9.18 | 1.81 | 10 | 194,950 | 352,681.44 |
| TANTALIZER | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 21 | 995,780 | 421,622.60 |
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.25 | 6 | 21,986 | 49,468.50 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 348.80 | 27 | 11,900 | 4,150,665.40 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.97 | 42 | 55,191 | 4,910,510.39 | |||
| TRANSCORP | 12.30 | 12.30 | 13.20 | 12.05 | 13.20 | 0.90 | 7.32 | 12.72 | 421 | 15,007,599 | 190,961,327.98 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.51 | 2 | 20,100 | 30,351.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.08 | 4 | 59,276 | 241,831.60 | |||
| UACN | 14.90 | 14.90 | 14.95 | 14.25 | 14.95 | 0.05 | 0.34 | 14.47 | 43 | 620,458 | 8,976,004.90 |
| UBA | 24.75 | 24.75 | 25.00 | 24.55 | 24.90 | 0.15 | 0.61 | 24.73 | 437 | 36,899,447 | 912,417,748.45 |
| UCAP | 22.45 | 22.45 | 22.85 | 22.30 | 22.30 | -0.15 | -0.67 | 22.31 | 145 | 2,700,690 | 60,243,426.50 |
| UNILEVER | 16.10 | 16.10 | 16.50 | 16.50 | 16.50 | 0.40 | 2.48 | 16.58 | 67 | 775,210 | 12,853,862.20 |
| UNITYBNK | 2.44 | 2.44 | 2.66 | 2.50 | 2.53 | 0.09 | 3.69 | 2.55 | 80 | 29,764,536 | 75,781,004.38 |
| UNIVINSURE | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13 | 0.37 | 50 | 9,368,637 | 3,503,177.59 |
| UPDC | 1.60 | 1.60 | 1.60 | 0.00 | 1.56 | 23 | 251,931 | 392,409.71 | |||
| UPDCREIT | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.86 | 28 | 252,208 | 1,478,505.45 |
| UPL | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -0.07 | -2.44 | 2.88 | 13 | 654,806 | 1,885,743.85 |
| VERITASKAP | 0.76 | 0.76 | 0.75 | 0.70 | 0.70 | -0.06 | -7.89 | 0.70 | 88 | 15,696,030 | 11,060,660.07 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.93 | 14 | 8,661 | 1,584,363.00 | |||
| VITAFOAM | 25.25 | 25.25 | 25.25 | 0.00 | 22.75 | 49 | 1,124,837 | 25,594,446.25 | |||
| WAPCO | 35.50 | 35.50 | 35.55 | 35.50 | 35.50 | 0.00 | 0.00 | 35.53 | 176 | 5,400,129 | 191,882,657.55 |
| WAPIC | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 0.75 | 31 | 533,151 | 399,234.34 |
| WEMABANK | 9.40 | 9.40 | 9.40 | 0.00 | 8.78 | 65 | 441,616 | 3,876,091.09 | |||
| ZENITHBANK | 35.75 | 35.75 | 38.00 | 35.80 | 35.80 | 0.05 | 0.14 | 36.02 | 399 | 10,698,734 | 385,356,328.50 |
| TOTAL TRANSACTION (117) | 8,351 | 341,834,867 | 8,048,470,023.66 |
