| 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 | 50,000 | 110,000.00 | |||
| ABCTRANS | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.06 | -7.69 | 0.73 | 15 | 581,654 | 422,284.04 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.73 | 2 | 200 | 345.00 | |||
| ACCESSCORP | 20.00 | 20.00 | 20.15 | 19.80 | 20.15 | 0.15 | 0.75 | 20.00 | 426 | 23,276,413 | 465,445,424.10 |
| AFRIPRUD | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | -0.30 | -3.85 | 7.76 | 132 | 1,496,647 | 11,615,701.25 |
| AIICO | 1.04 | 1.04 | 1.04 | 0.98 | 0.98 | -0.06 | -5.77 | 1.01 | 88 | 4,795,618 | 4,829,945.43 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2086.45 | 14 | 6,824 | 14,237,939.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.13 | 3 | 80 | 570.50 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.13 | 1 | 50 | 56.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 1.83 | 1 | 1,000 | 1,830.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.76 | 5 | 1,315 | 20,721.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.75 | 7 | 5,265 | 283,011.60 | |||
| BUACEMENT | 141.00 | 141.00 | 141.00 | 0.00 | 126.90 | 62 | 86,670 | 10,998,423.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 38 | 8,605 | 2,942,910.00 | |||
| CADBURY | 17.30 | 17.30 | 18.30 | 18.30 | 18.30 | 1.00 | 5.78 | 18.35 | 51 | 399,594 | 7,333,074.00 |
| CAP | 23.50 | 23.50 | 23.50 | 0.00 | 22.00 | 13 | 85,430 | 1,879,188.00 | |||
| CAVERTON | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -0.10 | -5.88 | 1.63 | 27 | 1,163,648 | 1,895,831.77 |
| CHAMPION | 3.76 | 3.76 | 3.76 | 0.00 | 3.68 | 12 | 45,950 | 168,953.50 | |||
| CHAMS | 2.00 | 2.00 | 2.07 | 2.00 | 2.00 | 0.00 | 0.00 | 2.02 | 62 | 1,529,901 | 3,095,174.77 |
| CILEASING | 3.81 | 3.81 | 3.48 | 3.43 | 3.48 | -0.33 | -8.66 | 3.46 | 27 | 1,282,985 | 4,442,226.80 |
| CONHALLPLC | 1.53 | 1.53 | 1.53 | 0.00 | 1.48 | 2 | 15,501 | 22,951.48 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 81.85 | 9 | 24,947 | 2,041,911.95 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 12 | 84,368 | 168,611.00 | |||
| CUSTODIAN | 8.50 | 8.50 | 9.00 | 9.00 | 9.00 | 0.50 | 5.88 | 8.91 | 27 | 743,985 | 6,625,299.20 |
| CUTIX | 2.70 | 2.70 | 2.70 | 0.00 | 2.74 | 18 | 180,225 | 493,729.18 | |||
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.75 | 6 | 24,987 | 143,675.25 | |||
| DAARCOMM | 0.78 | 0.78 | 0.78 | 0.00 | 0.71 | 7 | 26,360 | 18,755.60 | |||
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 98 | 187,918 | 116,152,115.80 | |||
| DANGSUGAR | 50.60 | 50.60 | 55.65 | 55.65 | 55.65 | 5.05 | 9.98 | 55.57 | 110 | 1,177,741 | 65,449,158.10 |
| DEAPCAP | 0.58 | 0.58 | 0.63 | 0.62 | 0.63 | 0.05 | 8.62 | 0.60 | 18 | 739,572 | 443,365.66 |
| ELLAHLAKES | 3.00 | 3.00 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00 | 3.14 | 56 | 2,211,923 | 6,937,588.30 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 2 | 3 | 57.60 | |||
| ETERNA | 15.65 | 15.65 | 15.65 | 0.00 | 15.18 | 38 | 213,918 | 3,247,349.95 | |||
| ETI | 20.00 | 20.00 | 20.00 | 0.00 | 20.03 | 47 | 292,903 | 5,866,765.50 | |||
| ETRANZACT | 5.70 | 5.70 | 5.70 | 0.00 | 5.78 | 13 | 33,550 | 193,884.50 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 200 | 600.00 | |||
| FBNH | 32.75 | 32.75 | 32.50 | 31.00 | 32.40 | -0.35 | -1.07 | 31.83 | 245 | 12,484,887 | 397,432,264.30 |
| FCMB | 7.50 | 7.50 | 7.60 | 7.45 | 7.50 | 0.00 | 0.00 | 7.52 | 83 | 2,324,474 | 17,486,455.00 |
| FIDELITYBK | 10.35 | 10.35 | 10.40 | 10.00 | 10.00 | -0.35 | -3.38 | 10.21 | 214 | 10,393,337 | 106,086,363.80 |
| FIDSON | 16.00 | 16.00 | 16.00 | 0.00 | 15.68 | 15 | 144,852 | 2,270,591.30 | |||
| FLOURMILL | 31.25 | 31.25 | 33.40 | 33.40 | 33.40 | 2.15 | 6.88 | 33.26 | 97 | 900,666 | 29,953,977.15 |
| FTNCOCOA | 1.53 | 1.53 | 1.61 | 1.38 | 1.38 | -0.15 | -9.80 | 1.47 | 78 | 3,810,228 | 5,611,026.15 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 914.75 | 56 | 7,079 | 6,475,541.40 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 3 | 6,215 | 18,645.00 | |||
| GTCO | 40.70 | 40.70 | 41.10 | 40.00 | 41.10 | 0.40 | 0.98 | 40.72 | 241 | 18,039,345 | 734,490,185.65 |
| GUINEAINS | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 27 | 866,200 | 303,875.00 |
| GUINNESS | 45.90 | 45.90 | 42.05 | 42.05 | 42.05 | -3.85 | -8.39 | 42.02 | 102 | 1,440,332 | 60,520,106.60 |
| HONYFLOUR | 3.25 | 3.25 | 3.40 | 3.40 | 3.40 | 0.15 | 4.62 | 3.42 | 54 | 869,501 | 2,970,806.34 |
| IKEJAHOTEL | 6.08 | 6.08 | 6.68 | 6.68 | 6.68 | 0.60 | 9.87 | 6.49 | 35 | 365,368 | 2,371,591.30 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 13.20 | 16 | 52,586 | 694,095.45 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 10 | 64.80 | |||
| INTBREW | 4.50 | 4.50 | 4.32 | 4.05 | 4.31 | -0.19 | -4.22 | 4.08 | 56 | 3,543,368 | 14,456,157.51 |
| INTENEGINS | 1.66 | 1.66 | 1.80 | 1.66 | 1.68 | 0.02 | 1.20 | 1.75 | 67 | 3,030,614 | 5,296,296.59 |
| JAIZBANK | 1.98 | 1.98 | 2.04 | 1.99 | 2.00 | 0.02 | 1.01 | 2.01 | 151 | 4,439,955 | 8,917,039.94 |
| JAPAULGOLD | 1.95 | 1.95 | 2.05 | 1.95 | 1.95 | 0.00 | 0.00 | 1.98 | 115 | 4,827,615 | 9,575,422.75 |
| JBERGER | 55.60 | 55.60 | 55.60 | 0.00 | 50.59 | 27 | 98,923 | 5,004,123.70 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.14 | 6 | 13,598 | 29,057.71 | |||
| JULI | 4.97 | 4.97 | 4.97 | 0.00 | 5.42 | 32 | 194,785 | 1,055,711.10 | |||
| LASACO | 2.34 | 2.34 | 2.34 | 0.00 | 2.26 | 11 | 101,073 | 228,789.39 | |||
| LEARNAFRCA | 3.39 | 3.39 | 3.39 | 0.00 | 3.46 | 9 | 12,054 | 41,707.80 | |||
| LINKASSURE | 0.74 | 0.74 | 0.74 | 0.00 | 0.80 | 5 | 25,700 | 20,465.28 | |||
| LIVESTOCK | 1.47 | 1.47 | 1.48 | 1.48 | 1.48 | 0.01 | 0.68 | 1.50 | 30 | 618,087 | 925,582.23 |
| MANSARD | 5.10 | 5.10 | 5.09 | 5.00 | 5.09 | -0.01 | -0.20 | 5.05 | 43 | 1,121,542 | 5,665,185.16 |
| MAYBAKER | 5.35 | 5.35 | 5.42 | 5.35 | 5.42 | 0.07 | 1.31 | 5.34 | 31 | 513,771 | 2,745,478.06 |
| MBENEFIT | 0.58 | 0.58 | 0.60 | 0.59 | 0.59 | 0.01 | 1.72 | 0.60 | 26 | 2,996,353 | 1,797,223.61 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.04 | 4 | 10,132 | 51,065.28 | |||
| MORISON | 1.51 | 1.51 | 1.51 | 0.00 | 1.51 | 1 | 50 | 75.50 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 15 | 182,681 | 22,195,741.50 | |||
| MTNN | 201.30 | 201.30 | 221.40 | 201.30 | 221.40 | 20.10 | 9.99 | 215.73 | 425 | 5,871,153 | 1,266,564,820.90 |
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.77 | 9 | 6,432 | 88,568.64 | |||
| NAHCO | 30.50 | 30.50 | 30.50 | 0.00 | 28.34 | 55 | 791,194 | 22,422,616.15 | |||
| NASCON | 47.65 | 47.65 | 52.40 | 52.40 | 52.40 | 4.75 | 9.97 | 52.40 | 87 | 2,314,998 | 121,302,363.30 |
| NB | 29.00 | 29.00 | 29.30 | 29.00 | 29.00 | 0.00 | 0.00 | 29.15 | 150 | 2,416,579 | 70,436,535.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.93 | 2 | 75 | 294.60 | |||
| NEIMETH | 1.78 | 1.78 | 1.79 | 1.70 | 1.70 | -0.08 | -4.49 | 1.71 | 22 | 889,632 | 1,521,512.98 |
| NEM | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -0.45 | -7.56 | 5.53 | 10 | 213,395 | 1,179,953.70 |
| NESTLE | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 901.81 | 131 | 1,170,339 | 1,055,427,422.70 |
| NGXGROUP | 19.55 | 19.55 | 20.95 | 20.95 | 20.95 | 1.40 | 7.16 | 20.28 | 38 | 523,959 | 10,623,477.55 |
| NIDF | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 113.92 | 16 | 864,604 | 98,493,162.80 |
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 5 | 21,050 | 1,016,715.00 | |||
| NPFMCRFBK | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.10 | -5.13 | 1.85 | 25 | 6,613,535 | 12,241,005.39 |
| NSLTECH | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -0.04 | -6.25 | 0.61 | 14 | 381,652 | 234,480.48 |
| OANDO | 11.40 | 11.40 | 12.35 | 11.40 | 12.00 | 0.60 | 5.26 | 11.68 | 233 | 6,967,991 | 81,417,865.75 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 245.01 | 35 | 30,603 | 7,498,134.40 | |||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.65 | 0.65 | -0.03 | -4.41 | 0.67 | 21 | 1,040,077 | 697,589.09 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 209.03 | 47 | 116,700 | 24,394,301.40 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.59 | 7 | 153,851 | 90,058.05 |
| PZ | 37.10 | 37.10 | 40.00 | 37.10 | 40.00 | 2.90 | 7.82 | 36.97 | 40 | 996,975 | 36,856,671.30 |
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.24 | 20 | 297,247 | 963,454.26 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.39 | 10 | 13,495 | 5,260.05 | |||
| ROYALEX | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.04 | -5.41 | 0.71 | 11 | 455,374 | 323,093.22 |
| RTBRISCOE | 0.49 | 0.49 | 0.49 | 0.00 | 0.46 | 15 | 150,694 | 69,465.30 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 2.00 | 1 | 300 | 600.00 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 22 | 2,741 | 8,313,453.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 50 | 5,572.50 | |||
| SOVRENINS | 0.43 | 0.43 | 0.44 | 0.44 | 0.44 | 0.01 | 2.33 | 0.44 | 15 | 790,100 | 349,363.00 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 53.72 | 50 | 473,864 | 25,456,212.05 | |||
| STERLINGNG | 4.40 | 4.40 | 4.75 | 4.35 | 4.75 | 0.35 | 7.95 | 4.43 | 104 | 6,053,244 | 26,840,218.59 |
| SUNUASSUR | 1.57 | 1.57 | 1.57 | 0.00 | 1.44 | 6 | 25,070 | 36,116.61 | |||
| TANTALIZER | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.40 | 12 | 182,797 | 72,924.60 |
| THOMASWY | 1.84 | 1.84 | 1.84 | 0.00 | 1.96 | 3 | 3,800 | 7,456.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 318.73 | 29 | 8,860 | 2,823,923.70 | |||
| TRANSCOHOT | 97.90 | 97.90 | 101.00 | 89.00 | 101.00 | 3.10 | 3.17 | 93.58 | 69 | 617,201 | 57,755,752.77 |
| TRANSCORP | 17.10 | 17.10 | 17.74 | 16.02 | 17.00 | -0.10 | -0.58 | 16.93 | 1088 | 92,867,765 | 1,571,984,859.71 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.20 | 2 | 5,583 | 6,699.60 | |||
| TRANSPOWER | 351.30 | 386.40 | 386.40 | 351.30 | 351.30 | 0.00 | 0.00 | 381.73 | 2744 | 30,506,757 | 11,645,273,991.80 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.76 | 6 | 7,500 | 28,220.00 | |||
| UACN | 13.95 | 13.95 | 13.95 | 0.00 | 12.71 | 43 | 464,757 | 5,907,940.70 | |||
| UBA | 21.50 | 21.50 | 22.90 | 21.50 | 21.90 | 0.40 | 1.86 | 21.78 | 482 | 26,185,236 | 570,225,081.95 |
| UCAP | 19.95 | 19.95 | 20.50 | 20.00 | 20.50 | 0.55 | 2.76 | 20.07 | 128 | 10,787,342 | 216,475,464.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 2 | 74.00 | |||
| UNILEVER | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00 | 0.00 | 15.00 | 31 | 251,034 | 3,766,366.40 |
| UNITYBNK | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 44 | 5,707,615 | 11,403,513.05 |
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 0.36 | 39 | 4,084,679 | 1,476,394.98 |
| UPDC | 1.32 | 1.32 | 1.32 | 0.00 | 1.36 | 22 | 89,527 | 121,634.76 | |||
| UPDCREIT | 4.95 | 4.95 | 5.30 | 5.30 | 5.30 | 0.35 | 7.07 | 5.26 | 36 | 261,029 | 1,371,831.60 |
| UPL | 2.42 | 2.42 | 2.42 | 0.00 | 2.44 | 12 | 299,171 | 728,744.66 | |||
| VERITASKAP | 0.63 | 0.63 | 0.66 | 0.62 | 0.66 | 0.03 | 4.76 | 0.65 | 60 | 4,356,442 | 2,817,144.52 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 198.89 | 5 | 365 | 72,594.00 | |||
| VITAFOAM | 22.95 | 22.95 | 22.95 | 0.00 | 20.70 | 41 | 46,538 | 963,336.60 | |||
| WAPCO | 34.00 | 34.00 | 34.00 | 0.00 | 34.35 | 110 | 1,699,376 | 58,378,422.75 | |||
| WAPIC | 0.69 | 0.69 | 0.69 | 0.00 | 0.69 | 31 | 127,246 | 87,793.18 | |||
| WEMABANK | 7.28 | 7.28 | 7.15 | 6.86 | 7.15 | -0.13 | -1.79 | 6.94 | 154 | 7,282,020 | 50,534,892.58 |
| ZENITHBANK | 33.95 | 33.95 | 34.50 | 33.95 | 34.00 | 0.05 | 0.15 | 34.05 | 585 | 17,933,932 | 610,563,444.65 |
| TOTAL TRANSACTION (124) | 10,753 | 357,634,878 | 19,869,939,003 |
