| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.20 | 3 | 10,285 | 22,644.00 | |||
| ABCTRANS | 0.75 | 0.75 | 0.81 | 0.81 | 0.81 | 0.06 | 8.00 | 0.81 | 19 | 806,636 | 651,294.56 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.84 | 8 | 1,711 | 3,150.40 | |||
| ACCESSCORP | 19.15 | 20.45 | 21.05 | 20.00 | 21.05 | 1.90 | 9.29 | 21.02 | 578 | 31,768,908 | 667,778,195.40 |
| AFRIPRUD | 7.50 | 7.50 | 7.50 | 0.00 | 7.48 | 35 | 242,062 | 1,810,156.80 | |||
| AIICO | 1.05 | 1.05 | 1.08 | 1.05 | 1.08 | 0.03 | 2.86 | 1.06 | 114 | 4,962,877 | 5,277,715.03 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2339.47 | 31 | 34,670 | 81,109,316.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 200 | 1,430.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 4 | 24,475 | 48,950.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.65 | 21 | 47,895 | 749,683.75 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.05 | 6 | 14,150 | 793,058.45 | |||
| BUACEMENT | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | -15.00 | -10.00 | 135.08 | 108 | 915,868 | 123,718,180.00 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 348.82 | 110 | 67,712 | 23,618,972.10 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 18.00 | 85 | 804,875 | 14,486,823.65 | |||
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 23.11 | 11 | 35,032 | 809,532.60 | |||
| CAVERTON | 1.63 | 1.63 | 1.68 | 1.68 | 1.68 | 0.05 | 3.07 | 1.68 | 14 | 319,451 | 536,051.25 |
| CHAMPION | 3.42 | 3.42 | 3.76 | 3.76 | 3.76 | 0.34 | 9.94 | 3.76 | 8 | 976,839 | 3,672,914.64 |
| CHAMS | 2.17 | 2.17 | 2.38 | 2.30 | 2.38 | 0.21 | 9.68 | 2.35 | 74 | 4,202,879 | 9,867,281.54 |
| CILEASING | 3.91 | 3.91 | 3.91 | 0.00 | 3.61 | 7 | 28,600 | 103,387.00 | |||
| CONHALLPLC | 1.33 | 1.33 | 1.40 | 1.21 | 1.40 | 0.07 | 5.26 | 1.29 | 13 | 555,500 | 718,611.25 |
| CONOIL | 101.00 | 101.00 | 90.90 | 90.90 | 90.90 | -10.10 | -10.00 | 90.90 | 19 | 131,162 | 11,922,625.80 |
| CORNERST | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | -0.10 | -4.76 | 2.01 | 30 | 2,322,894 | 4,677,874.98 |
| CUSTODIAN | 8.50 | 8.50 | 8.50 | 0.00 | 8.54 | 60 | 583,617 | 4,984,157.95 | |||
| CUTIX | 2.35 | 2.35 | 2.58 | 2.56 | 2.58 | 0.23 | 9.79 | 2.57 | 26 | 1,029,455 | 2,643,177.25 |
| CWG | 5.55 | 5.55 | 6.00 | 6.00 | 6.00 | 0.45 | 8.11 | 5.65 | 47 | 1,487,574 | 8,398,632.25 |
| DAARCOMM | 0.86 | 0.86 | 0.86 | 0.00 | 0.81 | 13 | 80,420 | 65,006.00 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 82 | 30,987 | 19,153,064.70 | |||
| DANGSUGAR | 57.50 | 57.50 | 59.00 | 59.00 | 59.00 | 1.50 | 2.61 | 56.21 | 366 | 5,463,645 | 307,137,759.10 |
| DEAPCAP | 0.57 | 0.57 | 0.57 | 0.00 | 0.62 | 8 | 135,313 | 83,894.06 | |||
| ELLAHLAKES | 2.99 | 2.99 | 3.04 | 2.99 | 3.00 | 0.01 | 0.33 | 3.01 | 33 | 1,795,042 | 5,398,470.28 |
| ETERNA | 14.25 | 14.25 | 15.65 | 15.45 | 15.65 | 1.40 | 9.82 | 15.38 | 100 | 1,307,650 | 20,114,649.15 |
| ETI | 24.10 | 24.10 | 24.10 | 0.00 | 22.90 | 24 | 159,648 | 3,656,501.70 | |||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 6.20 | 7 | 7,411 | 45,937.20 | |||
| FBNH | 27.90 | 27.90 | 28.90 | 28.00 | 28.10 | 0.20 | 0.72 | 28.24 | 193 | 3,258,772 | 92,034,226.00 |
| FCMB | 7.90 | 7.90 | 8.60 | 7.90 | 8.00 | 0.10 | 1.27 | 8.14 | 275 | 27,915,589 | 227,218,135.95 |
| FIDELITYBK | 10.40 | 10.40 | 11.00 | 10.00 | 10.00 | -0.40 | -3.85 | 10.60 | 369 | 28,073,817 | 297,654,801.25 |
| FIDSON | 15.30 | 15.30 | 15.90 | 15.90 | 15.90 | 0.60 | 3.92 | 15.53 | 26 | 187,679 | 2,914,565.25 |
| FLOURMILL | 30.55 | 30.55 | 31.25 | 31.25 | 31.25 | 0.70 | 2.29 | 31.20 | 71 | 477,565 | 14,899,085.85 |
| FTNCOCOA | 1.50 | 1.50 | 1.65 | 1.60 | 1.65 | 0.15 | 10.00 | 1.64 | 57 | 1,803,308 | 2,955,639.20 |
| GEREGU | 977.00 | 977.00 | 977.00 | 0.00 | 879.30 | 38 | 990 | 870,507.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.39 | 1 | 300 | 1,017.00 | |||
| GTCO | 39.60 | 39.75 | 43.20 | 39.60 | 41.70 | 2.05 | 5.16 | 41.34 | 359 | 20,490,696 | 847,089,516.90 |
| GUINEAINS | 0.38 | 0.38 | 0.40 | 0.38 | 0.40 | 0.02 | 5.26 | 0.39 | 17 | 485,248 | 187,616.76 |
| GUINNESS | 51.00 | 51.00 | 51.00 | 0.00 | 48.82 | 85 | 657,056 | 32,080,160.55 | |||
| HONYFLOUR | 3.50 | 3.50 | 3.65 | 3.50 | 3.65 | 0.15 | 4.29 | 3.63 | 57 | 908,790 | 3,300,684.71 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.47 | 5 | 53,699 | 669,516.35 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 3 | 559 | 3,622.32 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.88 | 26 | 202,087 | 987,026.21 | |||
| JAIZBANK | 2.15 | 2.15 | 2.29 | 2.15 | 2.24 | 0.09 | 4.19 | 2.23 | 220 | 7,400,188 | 16,505,106.80 |
| JAPAULGOLD | 2.23 | 2.23 | 2.38 | 2.12 | 2.25 | 0.02 | 0.90 | 2.28 | 139 | 9,110,402 | 20,773,163.74 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 50.70 | 23 | 58,480 | 2,964,880.55 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 2.02 | 9 | 26,704 | 53,852.67 | |||
| JULI | 3.41 | 3.41 | 3.75 | 3.75 | 3.75 | 0.34 | 9.97 | 3.75 | 11 | 226,168 | 848,130.00 |
| LASACO | 2.40 | 2.40 | 2.47 | 2.45 | 2.47 | 0.07 | 2.92 | 2.42 | 21 | 1,156,638 | 2,793,474.02 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.59 | 9 | 30,126 | 108,203.25 | |||
| LINKASSURE | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.79 | 16 | 384,800 | 305,260.00 |
| LIVESTOCK | 1.51 | 1.51 | 1.65 | 1.63 | 1.65 | 0.14 | 9.27 | 1.63 | 29 | 740,314 | 1,207,251.24 |
| MANSARD | 5.00 | 5.00 | 5.30 | 5.01 | 5.20 | 0.20 | 4.00 | 5.12 | 60 | 1,837,163 | 9,407,275.20 |
| MAYBAKER | 5.64 | 5.64 | 5.64 | 0.00 | 5.72 | 47 | 901,130 | 5,157,311.59 | |||
| MBENEFIT | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 9 | 138,048 | 87,828.98 | |||
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 3 | 20,301 | 102,317.04 | |||
| MORISON | 1.51 | 1.51 | 1.51 | 0.00 | 1.65 | 2 | 680 | 1,121.80 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 7 | 2,358 | 286,497.00 | |||
| MTNN | 222.90 | 222.90 | 200.70 | 200.70 | 200.70 | -22.20 | -9.96 | 200.70 | 579 | 1,679,761 | 337,128,032.70 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 5 | 2,194 | 30,211.38 | |||
| NAHCO | 29.00 | 29.00 | 30.50 | 30.50 | 30.50 | 1.50 | 5.17 | 30.07 | 95 | 1,637,818 | 49,249,080.60 |
| NASCON | 60.90 | 60.90 | 59.50 | 56.50 | 58.50 | -2.40 | -3.94 | 57.78 | 145 | 5,341,794 | 308,637,184.65 |
| NB | 32.50 | 32.50 | 32.50 | 0.00 | 30.83 | 114 | 974,703 | 30,054,543.45 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 4 | 12,010 | 51,883.20 | |||
| NEIMETH | 1.72 | 1.72 | 1.72 | 0.00 | 1.88 | 9 | 113,143 | 212,788.84 | |||
| NEM | 6.60 | 6.60 | 6.60 | 0.00 | 6.43 | 8 | 27,462 | 176,674.00 | |||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 896.83 | 107 | 43,210 | 38,752,074.10 | |||
| NGXGROUP | 21.30 | 21.30 | 21.30 | 0.00 | 21.66 | 34 | 1,312,805 | 28,430,502.80 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 4 | 2,249 | 254,137.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 2 | 8,745 | 422,383.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.97 | 1.97 | 1.97 | 0.17 | 9.44 | 1.97 | 5 | 211,204 | 416,071.88 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.63 | 4 | 20,359 | 12,859.76 | |||
| OANDO | 10.85 | 10.85 | 11.80 | 11.40 | 11.40 | 0.55 | 5.07 | 11.46 | 214 | 5,030,750 | 57,633,308.60 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 244.83 | 30 | 21,130 | 5,173,156.20 | |||
| OMATEK | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00 | 0.78 | 13 | 400,826 | 313,082.04 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.66 | 57 | 206,208 | 43,026,585.20 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 16 | 937,951 | 563,330.53 |
| PZ | 30.70 | 30.70 | 33.75 | 33.75 | 33.75 | 3.05 | 9.93 | 30.83 | 57 | 781,364 | 24,089,251.55 |
| REDSTAREX | 3.42 | 3.42 | 3.75 | 3.75 | 3.75 | 0.33 | 9.65 | 3.72 | 12 | 240,135 | 893,577.15 |
| REGALINS | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 5 | 247,574 | 101,505.34 |
| ROYALEX | 0.71 | 0.71 | 0.71 | 0.00 | 0.77 | 18 | 194,022 | 150,306.80 | |||
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.00 | 0.53 | 6 | 41,300 | 21,689.00 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.80 | 2 | 20,230 | 36,414.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 18 | 7,521 | 22,811,193.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 515 | 57,396.75 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 24.21 | 6 | 13,248 | 320,721.65 | |||
| SOVRENINS | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 | -6.52 | 0.45 | 9 | 355,710 | 158,798.20 |
| STANBIC | 54.75 | 54.75 | 54.75 | 0.00 | 51.75 | 84 | 534,860 | 27,680,960.35 | |||
| STERLINGNG | 4.55 | 4.55 | 5.00 | 4.58 | 5.00 | 0.45 | 9.89 | 4.95 | 169 | 9,072,892 | 44,922,261.87 |
| SUNUASSUR | 1.71 | 1.71 | 1.71 | 0.00 | 1.63 | 18 | 140,755 | 230,008.60 | |||
| TANTALIZER | 0.37 | 0.37 | 0.40 | 0.39 | 0.40 | 0.03 | 8.11 | 0.40 | 16 | 918,044 | 364,456.61 |
| THOMASWY | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | -0.22 | -9.78 | 2.03 | 2 | 100,010 | 203,022.40 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 328.88 | 34 | 61,635 | 20,270,336.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 1,991 | 5,096.96 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 88.38 | 26 | 7,370 | 651,380.44 | |||
| TRANSCORP | 12.99 | 12.99 | 14.28 | 12.55 | 14.28 | 1.29 | 9.93 | 13.90 | 690 | 56,998,255 | 792,050,525.42 |
| UACN | 13.50 | 13.50 | 13.95 | 13.60 | 13.95 | 0.45 | 3.33 | 13.72 | 58 | 958,917 | 13,151,814.95 |
| UBA | 22.55 | 22.55 | 24.00 | 22.80 | 23.00 | 0.45 | 2.00 | 23.65 | 676 | 28,503,307 | 674,069,286.90 |
| UCAP | 20.00 | 20.00 | 21.10 | 20.50 | 21.00 | 1.00 | 5.00 | 20.76 | 173 | 7,162,805 | 148,685,212.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 34.00 | 2 | 2,021 | 68,714.00 | |||
| UNILEVER | 15.20 | 15.20 | 15.20 | 0.00 | 15.04 | 31 | 213,380 | 3,209,679.00 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.00 | 2 | 1,498 | 11,984.00 | |||
| UNITYBNK | 2.18 | 2.18 | 2.29 | 2.18 | 2.20 | 0.02 | 0.92 | 2.18 | 100 | 3,414,290 | 7,453,269.59 |
| UNIVINSURE | 0.39 | 0.39 | 0.41 | 0.37 | 0.40 | 0.01 | 2.56 | 0.40 | 69 | 25,350,727 | 10,068,128.45 |
| UPDC | 1.32 | 1.32 | 1.45 | 1.44 | 1.45 | 0.13 | 9.85 | 1.44 | 37 | 1,377,784 | 1,988,902.68 |
| UPDCREIT | 5.00 | 5.00 | 5.50 | 4.50 | 5.10 | 0.10 | 2.00 | 4.96 | 57 | 2,110,280 | 10,459,990.25 |
| UPL | 2.59 | 2.59 | 2.59 | 0.00 | 2.53 | 10 | 56,937 | 144,203.52 | |||
| VERITASKAP | 0.71 | 0.71 | 0.75 | 0.71 | 0.71 | 0.00 | 0.00 | 0.72 | 51 | 2,543,506 | 1,827,448.58 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.90 | 1 | 50 | 9,195.00 | |||
| VITAFOAM | 25.50 | 25.50 | 25.50 | 0.00 | 22.95 | 8 | 863 | 19,805.85 | |||
| WAPCO | 31.95 | 31.95 | 34.40 | 32.00 | 33.00 | 1.05 | 3.29 | 32.91 | 201 | 5,737,754 | 188,840,929.95 |
| WAPIC | 0.70 | 0.70 | 0.70 | 0.00 | 0.72 | 20 | 225,970 | 162,688.16 | |||
| WEMABANK | 7.38 | 7.38 | 7.80 | 7.40 | 7.80 | 0.42 | 5.69 | 7.59 | 191 | 8,311,421 | 63,107,542.67 |
| ZENITHBANK | 35.00 | 35.00 | 36.60 | 34.50 | 35.50 | 0.50 | 1.43 | 35.72 | 562 | 25,574,477 | 913,428,117.35 |
| TOTAL TRANSACTION (119) | 9,121 | 366,172,838 | 6,779,790,602 |
