| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.24 | 9 | 79,723 | 178,362.95 | |||
| ABCTRANS | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -0.08 | -8.89 | 0.82 | 3 | 260,050 | 213,247.00 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.77 | 9 | 23,805 | 42,122.70 | |||
| ACCESSCORP | 22.20 | 22.20 | 21.95 | 21.10 | 21.60 | -0.60 | -2.70 | 21.56 | 485 | 8,032,969 | 173,215,073.10 |
| AFRIPRUD | 7.90 | 7.90 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 7.88 | 63 | 1,641,830 | 12,939,971.30 |
| AIICO | 1.09 | 1.09 | 1.09 | 1.01 | 1.08 | -0.01 | -0.92 | 1.07 | 95 | 4,405,199 | 4,733,435.79 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2400.38 | 31 | 132,348 | 317,684,902.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 3 | 137 | 979.55 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.13 | 1 | 2,250 | 2,542.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 10,200 | 20,400.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.92 | 16 | 69,078 | 1,099,455.60 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.08 | 11 | 6,657 | 379,974.25 | |||
| BUACEMENT | 142.95 | 142.95 | 150.00 | 150.00 | 150.00 | 7.05 | 4.93 | 140.70 | 191 | 320,307 | 45,067,095.95 |
| BUAFOODS | 357.50 | 357.50 | 357.50 | 0.00 | 356.80 | 102 | 39,976 | 14,263,500.90 | |||
| CADBURY | 21.50 | 21.50 | 21.50 | 0.00 | 20.72 | 69 | 536,325 | 11,111,136.75 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 24.00 | 13 | 40,132 | 963,070.00 | |||
| CAVERTON | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -0.17 | -9.19 | 1.69 | 27 | 526,660 | 890,258.40 |
| CHAMPION | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.03 | -0.86 | 3.48 | 25 | 1,738,305 | 6,049,531.37 |
| CHAMS | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.49 | 85 | 2,321,386 | 5,771,807.05 |
| CILEASING | 4.00 | 4.00 | 3.90 | 3.60 | 3.90 | -0.10 | -2.50 | 3.74 | 19 | 519,971 | 1,946,975.07 |
| CONHALLPLC | 1.40 | 1.40 | 1.31 | 1.26 | 1.31 | -0.09 | -6.43 | 1.28 | 49 | 5,498,202 | 7,040,787.22 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.90 | 15 | 7,043 | 640,208.70 | |||
| CORNERST | 2.50 | 2.50 | 2.28 | 2.25 | 2.28 | -0.22 | -8.80 | 2.27 | 52 | 1,785,163 | 4,053,799.71 |
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 0.00 | 9.41 | 37 | 281,172 | 2,645,454.60 | |||
| CUTIX | 2.70 | 2.70 | 2.70 | 2.69 | 2.70 | 0.00 | 0.00 | 2.68 | 42 | 1,554,481 | 4,173,027.16 |
| CWG | 6.80 | 6.80 | 6.80 | 0.00 | 6.15 | 5 | 22,110 | 135,986.50 | |||
| DAARCOMM | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -0.08 | -9.09 | 0.80 | 34 | 1,060,027 | 850,283.64 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 66 | 130,039 | 80,377,105.90 | |||
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 64.60 | 65.00 | 0.00 | 0.00 | 64.89 | 295 | 4,077,977 | 264,613,403.00 |
| DEAPCAP | 0.57 | 0.57 | 0.61 | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 27 | 1,064,185 | 611,183.80 |
| ELLAHLAKES | 3.10 | 3.10 | 3.09 | 3.00 | 3.00 | -0.10 | -3.23 | 3.05 | 48 | 922,398 | 2,816,410.86 |
| ETERNA | 17.20 | 17.20 | 17.55 | 17.55 | 17.55 | 0.35 | 2.03 | 16.98 | 111 | 1,302,628 | 22,113,979.60 |
| ETI | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.15 | -0.62 | 23.72 | 37 | 150,798 | 3,577,163.90 |
| ETRANZACT | 6.00 | 6.00 | 6.00 | 0.00 | 6.11 | 12 | 23,093 | 141,159.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 64,000 | 192,000.00 | |||
| FBNH | 26.10 | 26.10 | 28.70 | 25.80 | 28.70 | 2.60 | 9.96 | 28.01 | 339 | 39,378,249 | 1,103,088,651.20 |
| FCMB | 8.40 | 8.40 | 8.00 | 7.95 | 7.95 | -0.45 | -5.36 | 8.00 | 167 | 3,968,228 | 31,752,704.40 |
| FIDELITYBK | 10.50 | 10.50 | 10.70 | 10.00 | 10.05 | -0.45 | -4.29 | 10.47 | 232 | 7,423,134 | 77,739,049.15 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.15 | 13 | 114,850 | 1,739,977.50 | |||
| FLOURMILL | 34.50 | 34.50 | 32.20 | 32.20 | 32.20 | -2.30 | -6.67 | 32.91 | 125 | 892,036 | 29,354,832.35 |
| FTNCOCOA | 1.70 | 1.70 | 1.70 | 1.60 | 1.60 | -0.10 | -5.88 | 1.67 | 38 | 1,183,913 | 1,978,316.29 |
| GEREGU | 985.00 | 985.00 | 985.00 | 0.00 | 940.93 | 197 | 562,090 | 528,887,315.50 | |||
| GTCO | 38.85 | 38.85 | 38.90 | 38.55 | 38.55 | -0.30 | -0.77 | 38.85 | 333 | 17,175,531 | 667,210,523.45 |
| GUINEAINS | 0.46 | 0.46 | 0.47 | 0.44 | 0.47 | 0.01 | 2.17 | 0.46 | 19 | 610,750 | 278,958.63 |
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 48.81 | 86 | 178,833 | 8,729,064.30 | |||
| HONYFLOUR | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -0.20 | -5.56 | 3.45 | 91 | 993,123 | 3,430,381.63 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 1 | 10,000 | 67,500.00 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 5 | 18,253 | 226,337.20 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 2 | 5,015 | 32,497.20 | |||
| INTBREW | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.20 | -4.30 | 4.55 | 52 | 495,837 | 2,257,525.93 |
| JAIZBANK | 2.41 | 2.41 | 2.41 | 2.34 | 2.34 | -0.07 | -2.90 | 2.36 | 188 | 3,799,098 | 8,969,508.08 |
| JAPAULGOLD | 2.57 | 2.57 | 2.56 | 2.32 | 2.33 | -0.24 | -9.34 | 2.35 | 244 | 30,195,912 | 71,040,913.36 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 52.85 | 22 | 88,465 | 4,675,099.90 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 1.98 | 7 | 7,970 | 15,804.00 | |||
| JULI | 1.77 | 1.77 | 1.94 | 1.94 | 1.94 | 0.17 | 9.60 | 1.94 | 5 | 125,000 | 242,500.00 |
| LASACO | 2.49 | 2.49 | 2.49 | 0.00 | 2.39 | 26 | 186,260 | 444,866.60 | |||
| LEARNAFRCA | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -0.28 | -7.37 | 3.53 | 15 | 571,435 | 2,016,746.84 |
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.97 | 10 | 26,919 | 26,093.13 | |||
| LIVESTOCK | 1.66 | 1.66 | 1.69 | 1.60 | 1.69 | 0.03 | 1.81 | 1.56 | 65 | 2,147,604 | 3,353,680.40 |
| MANSARD | 5.91 | 5.91 | 5.85 | 5.75 | 5.80 | -0.11 | -1.86 | 5.80 | 66 | 1,337,921 | 7,756,589.08 |
| MAYBAKER | 5.95 | 5.95 | 5.95 | 0.00 | 5.96 | 26 | 157,130 | 936,099.50 | |||
| MBENEFIT | 0.64 | 0.64 | 0.70 | 0.70 | 0.70 | 0.06 | 9.38 | 0.70 | 24 | 6,246,711 | 4,371,364.09 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 8 | 17,730 | 89,359.20 | |||
| MORISON | 2.27 | 2.27 | 2.05 | 2.05 | 2.05 | -0.22 | -9.69 | 2.08 | 8 | 222,335 | 462,799.91 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 122.01 | 14 | 7,857 | 958,633.00 | |||
| MTNN | 247.50 | 247.50 | 247.50 | 0.00 | 223.76 | 458 | 1,306,071 | 292,242,552.20 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 2 | 1,437 | 21,986.10 | |||
| NAHCO | 30.70 | 30.70 | 30.70 | 0.00 | 28.04 | 76 | 1,091,566 | 30,603,118.85 | |||
| NASCON | 61.00 | 61.00 | 60.10 | 60.00 | 60.00 | -1.00 | -1.64 | 60.17 | 130 | 2,623,758 | 157,884,344.70 |
| NB | 34.55 | 34.55 | 34.55 | 0.00 | 34.49 | 94 | 723,267 | 24,943,959.80 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 2,075 | 8,071.75 | |||
| NEIMETH | 1.85 | 1.85 | 1.72 | 1.71 | 1.71 | -0.14 | -7.57 | 1.73 | 15 | 593,361 | 1,025,686.49 |
| NEM | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -0.30 | -4.72 | 6.10 | 24 | 341,052 | 2,080,109.40 |
| NESTLE | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 992.29 | 43 | 9,604 | 9,529,914.00 | |||
| NGXGROUP | 22.20 | 22.20 | 22.20 | 0.00 | 22.24 | 19 | 142,797 | 3,175,501.85 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 103.46 | 59 | 313,191 | 32,403,224.40 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 3 | 5,000 | 241,500.00 | |||
| NPFMCRFBK | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -0.05 | -2.51 | 1.94 | 17 | 634,727 | 1,233,767.73 |
| NSLTECH | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.64 | 9 | 431,504 | 278,250.56 |
| OANDO | 12.15 | 12.15 | 11.90 | 11.00 | 11.50 | -0.65 | -5.35 | 11.38 | 192 | 7,418,058 | 84,450,032.00 |
| OKOMUOIL | 270.00 | 270.00 | 243.00 | 243.00 | 243.00 | -27.00 | -10.00 | 243.73 | 50 | 113,562 | 27,678,717.30 |
| OMATEK | 0.77 | 0.77 | 0.84 | 0.70 | 0.70 | -0.07 | -9.09 | 0.76 | 28 | 1,527,025 | 1,157,231.71 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 221.25 | 42 | 44,976 | 9,951,132.30 | |||
| PRESTIGE | 0.57 | 0.57 | 0.57 | 0.00 | 0.52 | 14 | 885,047 | 460,256.99 | |||
| PZ | 27.30 | 27.30 | 27.30 | 0.00 | 24.68 | 62 | 596,734 | 14,726,369.10 | |||
| REDSTAREX | 3.84 | 3.84 | 3.84 | 0.00 | 3.47 | 9 | 273,280 | 947,356.62 | |||
| REGALINS | 0.41 | 0.41 | 0.44 | 0.41 | 0.44 | 0.03 | 7.32 | 0.43 | 12 | 1,073,588 | 458,952.77 |
| ROYALEX | 0.79 | 0.79 | 0.79 | 0.00 | 0.78 | 17 | 405,692 | 315,585.65 | |||
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.55 | 14 | 103,491 | 57,176.36 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.96 | 4 | 73,000 | 143,052.07 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3333.58 | 40 | 228,973 | 763,299,995.30 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 2,000 | 222,900.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.01 | 4 | 3,100 | 71,325.00 | |||
| SOVRENINS | 0.49 | 0.49 | 0.51 | 0.46 | 0.46 | -0.03 | -6.12 | 0.46 | 22 | 1,385,543 | 642,800.18 |
| STANBIC | 60.00 | 60.00 | 60.00 | 0.00 | 58.40 | 47 | 85,015 | 4,964,751.15 | |||
| STERLINGNG | 4.80 | 4.80 | 4.48 | 4.32 | 4.34 | -0.46 | -9.58 | 4.38 | 216 | 11,202,705 | 49,027,051.75 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 0.00 | 1.71 | 9 | 51,855 | 88,672.05 | |||
| TANTALIZER | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13 | 0.39 | 38 | 1,331,505 | 513,430.93 |
| THOMASWY | 2.25 | 2.25 | 2.25 | 0.00 | 2.20 | 3 | 3,000 | 6,600.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 350.86 | 36 | 15,398 | 5,402,614.70 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 90.32 | 51 | 109,691 | 9,907,192.54 | |||
| TRANSCORP | 13.00 | 13.00 | 12.94 | 12.89 | 12.90 | -0.10 | -0.77 | 12.90 | 393 | 27,362,164 | 353,097,700.16 |
| TRANSEXPR | 1.38 | 1.38 | 1.38 | 0.00 | 1.26 | 6 | 23,843 | 30,082.18 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.83 | 10 | 32,987 | 126,378.80 | |||
| UACN | 14.95 | 14.95 | 14.95 | 0.00 | 13.75 | 39 | 281,711 | 3,872,894.65 | |||
| UBA | 23.95 | 23.95 | 24.40 | 23.70 | 24.00 | 0.05 | 0.21 | 24.04 | 400 | 14,906,734 | 358,345,832.95 |
| UCAP | 22.30 | 22.30 | 22.10 | 22.00 | 22.00 | -0.30 | -1.35 | 22.01 | 130 | 2,587,188 | 56,942,203.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 2 | 1,009 | 40,612.25 | |||
| UNILEVER | 15.10 | 15.10 | 15.10 | 0.00 | 15.04 | 56 | 125,680 | 1,890,153.10 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.75 | 3 | 3,096 | 23,998.00 | |||
| UNITYBNK | 2.30 | 2.30 | 2.28 | 2.11 | 2.28 | -0.02 | -0.87 | 2.18 | 70 | 1,842,543 | 4,024,694.46 |
| UNIVINSURE | 0.37 | 0.37 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70 | 0.34 | 81 | 13,634,913 | 4,693,897.73 |
| UPDC | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -0.05 | -3.13 | 1.54 | 38 | 1,236,840 | 1,907,598.00 |
| UPDCREIT | 5.35 | 5.35 | 5.55 | 5.55 | 5.55 | 0.20 | 3.74 | 5.40 | 28 | 468,112 | 2,529,221.35 |
| UPL | 2.62 | 2.62 | 2.59 | 2.36 | 2.59 | -0.03 | -1.15 | 2.46 | 16 | 401,296 | 987,455.84 |
| VERITASKAP | 0.71 | 0.71 | 0.77 | 0.69 | 0.70 | -0.01 | -1.41 | 0.72 | 119 | 23,373,400 | 16,807,804.90 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 199.00 | 1 | 200 | 39,800.00 | |||
| VITAFOAM | 25.25 | 25.25 | 25.25 | 0.00 | 22.75 | 7 | 38,759 | 881,767.25 | |||
| WAPCO | 36.35 | 36.35 | 35.50 | 35.50 | 35.50 | -0.85 | -2.34 | 35.76 | 150 | 1,670,540 | 59,731,495.15 |
| WAPIC | 0.70 | 0.70 | 0.71 | 0.70 | 0.71 | 0.01 | 1.43 | 0.70 | 39 | 1,469,695 | 1,035,352.89 |
| WEMABANK | 9.20 | 9.20 | 9.00 | 8.28 | 8.66 | -0.54 | -5.87 | 8.55 | 135 | 3,673,142 | 31,401,219.20 |
| ZENITHBANK | 35.65 | 35.65 | 36.45 | 35.50 | 35.50 | -0.15 | -0.42 | 35.80 | 468 | 15,868,142 | 568,154,268.10 |
| TOTAL TRANSACTION (122) | 8,571 | 300,953,455 | 6,549,419,104.10 |
