| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.57 | 10 | 1,766 | 4,534.30 | |||
| ABCTRANS | 0.63 | 0.63 | 0.58 | 0.57 | 0.57 | -0.06 | -9.52 | 0.58 | 33 | 1,064,175 | 616,212.76 |
| ACADEMY | 1.83 | 1.83 | 1.83 | 0.00 | 1.96 | 5 | 11,250 | 22,091.50 | |||
| ACCESSCORP | 18.65 | 18.65 | 19.25 | 18.90 | 19.00 | 0.35 | 1.88 | 19.03 | 569 | 12,640,313 | 240,491,219.55 |
| AFRIPRUD | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 6.96 | 72 | 947,408 | 6,592,994.70 |
| AIICO | 0.98 | 0.98 | 0.98 | 0.96 | 0.97 | -0.01 | -1.02 | 0.97 | 293 | 60,670,934 | 58,897,383.55 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2182.01 | 26 | 880 | 1,920,167.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.23 | 8 | 2,046 | 14,784.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 13.87 | 40 | 128,035 | 1,776,414.05 | |||
| BETAGLAS | 58.00 | 58.00 | 58.00 | 0.00 | 53.15 | 12 | 11,059 | 587,784.85 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 56 | 18,556 | 2,391,868.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 66 | 20,095 | 6,872,490.00 | |||
| CADBURY | 15.25 | 15.25 | 15.25 | 0.00 | 16.22 | 52 | 209,211 | 3,393,689.30 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.75 | 31 | 349,039 | 11,778,754.80 | |||
| CAVERTON | 1.56 | 1.56 | 1.42 | 1.41 | 1.41 | -0.15 | -9.62 | 1.41 | 46 | 2,800,122 | 3,957,550.87 |
| CHAMPION | 2.95 | 2.95 | 3.24 | 3.24 | 3.24 | 0.29 | 9.83 | 3.22 | 16 | 689,883 | 2,219,992.79 |
| CHAMS | 1.90 | 1.90 | 2.01 | 1.89 | 1.94 | 0.04 | 2.11 | 1.95 | 111 | 7,179,175 | 14,000,511.12 |
| CILEASING | 2.55 | 2.55 | 2.79 | 2.55 | 2.79 | 0.24 | 9.41 | 2.63 | 53 | 6,237,559 | 16,423,843.05 |
| CONHALLPLC | 1.39 | 1.39 | 1.50 | 1.40 | 1.50 | 0.11 | 7.91 | 1.48 | 15 | 1,187,328 | 1,758,015.12 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 99.84 | 38 | 30,162 | 3,011,252.90 | |||
| CORNERST | 1.98 | 1.98 | 2.00 | 2.00 | 2.00 | 0.02 | 1.01 | 2.04 | 26 | 845,093 | 1,720,903.94 |
| CUSTODIAN | 9.35 | 9.35 | 10.10 | 9.65 | 10.10 | 0.75 | 8.02 | 9.80 | 82 | 3,501,950 | 34,303,361.15 |
| CUTIX | 4.00 | 4.00 | 4.07 | 4.02 | 4.05 | 0.05 | 1.25 | 4.02 | 51 | 1,074,439 | 4,318,724.45 |
| CWG | 5.30 | 5.30 | 5.50 | 4.85 | 5.30 | 0.00 | 0.00 | 5.05 | 133 | 6,059,872 | 30,580,122.70 |
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 17 | 161,500 | 76,460.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 113 | 59,999 | 35,465,408.90 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 44.83 | 221 | 778,144 | 34,882,575.65 | |||
| DEAPCAP | 0.56 | 0.56 | 0.60 | 0.56 | 0.58 | 0.02 | 3.57 | 0.58 | 42 | 1,088,953 | 627,232.64 |
| ELLAHLAKES | 2.95 | 2.95 | 2.99 | 2.95 | 2.99 | 0.04 | 1.36 | 2.97 | 59 | 2,233,872 | 6,625,381.15 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 5 | 95,667 | 1,664,631.00 | |||
| ETERNA | 15.00 | 15.00 | 15.40 | 15.40 | 15.40 | 0.40 | 2.67 | 15.36 | 54 | 381,318 | 5,856,495.55 |
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 21.92 | 51 | 119,145 | 2,611,993.50 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.30 | 38 | 36,384 | 192,777.85 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 4 | 3,000 | 9,600.00 | |||
| FBNH | 22.60 | 22.60 | 22.60 | 21.50 | 22.00 | -0.60 | -2.65 | 22.35 | 277 | 6,814,593 | 152,273,601.50 |
| FCMB | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.15 | -1.94 | 7.66 | 127 | 323,509 | 2,477,893.60 |
| FIDELITYBK | 10.00 | 10.00 | 10.85 | 9.75 | 10.85 | 0.85 | 8.50 | 10.81 | 466 | 1,046,736,040 | 11,316,728,862.65 |
| FIDSON | 13.95 | 13.95 | 14.50 | 14.50 | 14.50 | 0.55 | 3.94 | 13.89 | 55 | 475,532 | 6,606,333.90 |
| FLOURMILL | 43.00 | 43.00 | 43.00 | 0.00 | 42.40 | 98 | 400,353 | 16,974,475.60 | |||
| FTNCOCOA | 1.37 | 1.37 | 1.37 | 1.27 | 1.37 | 0.00 | 0.00 | 1.35 | 62 | 1,975,184 | 2,657,119.90 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 61 | 1,216,405 | 1,094,764,500.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.40 | 2 | 292 | 992.15 | |||
| GTCO | 42.20 | 42.20 | 43.05 | 43.00 | 43.00 | 0.80 | 1.90 | 43.02 | 368 | 5,882,454 | 253,071,253.20 |
| GUINEAINS | 0.33 | 0.33 | 0.35 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 29 | 4,266,145 | 1,463,525.01 |
| GUINNESS | 60.25 | 60.25 | 66.25 | 66.20 | 66.25 | 6.00 | 9.96 | 66.04 | 115 | 1,316,305 | 86,930,589.55 |
| HONYFLOUR | 3.15 | 3.15 | 3.45 | 3.45 | 3.45 | 0.30 | 9.52 | 3.42 | 53 | 585,161 | 2,003,673.94 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.25 | 7.25 | 7.25 | 0.25 | 3.57 | 7.11 | 14 | 227,777 | 1,619,537.25 |
| IMG | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 11.89 | 13 | 463,360 | 5,508,192.50 |
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 10 | 63.50 | |||
| INTBREW | 3.95 | 3.95 | 4.00 | 4.00 | 4.00 | 0.05 | 1.27 | 3.99 | 22 | 428,904 | 1,711,316.95 |
| INTENEGINS | 1.52 | 1.52 | 1.58 | 1.37 | 1.58 | 0.06 | 3.95 | 1.52 | 35 | 2,933,227 | 4,468,089.20 |
| JAIZBANK | 2.15 | 2.15 | 2.20 | 2.20 | 2.20 | 0.05 | 2.33 | 2.20 | 78 | 1,802,593 | 3,963,500.14 |
| JAPAULGOLD | 1.92 | 1.92 | 1.95 | 1.91 | 1.95 | 0.03 | 1.56 | 1.93 | 77 | 1,778,378 | 3,427,577.16 |
| JBERGER | 89.50 | 89.50 | 89.50 | 0.00 | 83.87 | 75 | 88,742 | 7,443,141.40 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.27 | 6 | 2,380 | 5,412.40 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 8 | 4,816 | 41,176.80 | |||
| LASACO | 2.18 | 2.18 | 2.15 | 2.05 | 2.15 | -0.03 | -1.38 | 2.14 | 43 | 1,228,545 | 2,629,484.17 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.62 | 7 | 56,322 | 203,645.16 | |||
| LINKASSURE | 0.84 | 0.84 | 0.92 | 0.90 | 0.90 | 0.06 | 7.14 | 0.90 | 16 | 1,485,716 | 1,341,842.56 |
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.81 | 41 | 416,010 | 751,280.27 | |||
| MANSARD | 5.49 | 5.49 | 5.48 | 4.96 | 5.25 | -0.24 | -4.37 | 5.24 | 130 | 5,948,025 | 31,193,591.50 |
| MAYBAKER | 5.60 | 5.60 | 5.65 | 5.65 | 5.65 | 0.05 | 0.89 | 5.70 | 28 | 323,554 | 1,843,203.87 |
| MBENEFIT | 0.56 | 0.56 | 0.57 | 0.56 | 0.57 | 0.01 | 1.79 | 0.57 | 27 | 8,801,000 | 5,000,552.00 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.99 | 4 | 10,755 | 53,687.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.82 | 7 | 26,498 | 127,766.45 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.54 | 29 | 71,402 | 8,678,114.00 | |||
| MTNN | 220.70 | 220.70 | 214.80 | 214.80 | 214.80 | -5.90 | -2.67 | 211.47 | 454 | 2,818,570 | 596,033,190.10 |
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 3 | 6,003 | 67,233.60 | |||
| NAHCO | 32.10 | 32.10 | 32.55 | 32.55 | 32.55 | 0.45 | 1.40 | 32.34 | 70 | 811,828 | 26,251,494.75 |
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 35.90 | 70 | 454,983 | 16,334,833.10 | |||
| NB | 31.65 | 31.65 | 29.00 | 29.00 | 29.00 | -2.65 | -8.37 | 29.53 | 197 | 1,485,915 | 43,876,614.45 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 2 | 301 | 1,300.32 | |||
| NEIMETH | 1.59 | 1.59 | 1.60 | 1.59 | 1.59 | 0.00 | 0.00 | 1.59 | 21 | 784,461 | 1,247,012.99 |
| NEM | 9.55 | 9.55 | 9.55 | 0.00 | 9.46 | 33 | 266,232 | 2,519,666.60 | |||
| NESTLE | 925.00 | 925.00 | 925.10 | 925.10 | 925.10 | 0.10 | 0.01 | 925.25 | 107 | 246,388 | 227,971,426.50 |
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.98 | 12 | 25,594 | 588,159.40 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.51 | 6 | 33,335 | 3,750,355.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 224 | 9,744.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 5 | 312.50 | |||
| NPFMCRFBK | 1.63 | 1.63 | 1.65 | 1.64 | 1.65 | 0.02 | 1.23 | 1.64 | 40 | 1,978,282 | 3,238,310.32 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.47 | 12 | 191,803 | 90,960.34 | |||
| OANDO | 15.20 | 15.20 | 15.60 | 15.20 | 15.20 | 0.00 | 0.00 | 15.35 | 327 | 9,467,603 | 145,309,191.30 |
| OKOMUOIL | 255.70 | 255.70 | 265.00 | 265.00 | 265.00 | 9.30 | 3.64 | 265.63 | 89 | 215,123 | 57,143,249.30 |
| OMATEK | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 | -3.13 | 0.63 | 23 | 621,926 | 390,311.32 |
| PRESCO | 345.00 | 345.00 | 359.00 | 359.00 | 359.00 | 14.00 | 4.06 | 355.24 | 154 | 826,406 | 293,574,656.60 |
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.54 | 5 | 14,150 | 7,580.60 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.15 | 33 | 106,223 | 2,140,162.00 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.78 | 13 | 166,629 | 629,714.40 | |||
| REGALINS | 0.47 | 0.47 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00 | 0.46 | 58 | 11,879,719 | 5,502,126.06 |
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.59 | 13 | 276,791 | 164,580.83 | |||
| RTBRISCOE | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 26 | 1,115,266 | 678,952.90 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 2,100 | 4,074.00 | |||
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3273.51 | 76 | 17,046 | 55,800,320.50 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.30 | 12 | 7,148 | 795,572.40 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.12 | 11 | 15,131 | 319,511.40 | |||
| SOVRENINS | 0.44 | 0.45 | 0.46 | 0.45 | 0.45 | 0.01 | 2.27 | 0.45 | 15 | 1,166,502 | 525,831.10 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 50.46 | 70 | 380,260 | 19,186,843.50 | |||
| STERLINGNG | 4.29 | 4.29 | 4.43 | 4.29 | 4.42 | 0.13 | 3.03 | 4.36 | 106 | 3,471,162 | 15,132,086.08 |
| SUNUASSUR | 1.20 | 1.20 | 1.20 | 1.17 | 1.17 | -0.03 | -2.50 | 1.19 | 32 | 2,501,764 | 2,972,335.73 |
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17 | 0.47 | 29 | 1,462,412 | 684,494.43 |
| THOMASWY | 1.74 | 1.74 | 1.74 | 0.00 | 1.76 | 2 | 7,410 | 13,043.10 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 396.05 | 111 | 98,665 | 39,075,937.80 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 10,000 | 22,500.00 | |||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 91.75 | 35 | 8,038 | 737,481.50 | |||
| TRANSCORP | 10.95 | 11.20 | 11.35 | 10.90 | 11.30 | 0.35 | 3.20 | 11.25 | 394 | 11,645,372 | 130,974,278.90 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.21 | 2 | 946 | 1,140.20 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 57 | 40,047 | 13,479,820.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 1,250 | 4,650.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 14.80 | 14.85 | 0.00 | 0.00 | 14.82 | 94 | 1,722,630 | 25,524,947.90 |
| UBA | 22.35 | 22.35 | 22.55 | 21.95 | 22.05 | -0.30 | -1.34 | 22.20 | 657 | 21,641,349 | 480,450,451.65 |
| UCAP | 21.00 | 21.00 | 21.40 | 21.00 | 21.00 | 0.00 | 0.00 | 21.18 | 130 | 2,498,248 | 52,908,560.15 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 16.26 | 36 | 91,416 | 1,486,109.55 | |||
| UNITYBNK | 1.34 | 1.34 | 1.43 | 1.38 | 1.43 | 0.09 | 6.72 | 1.40 | 96 | 4,157,836 | 5,805,488.05 |
| UNIVINSURE | 0.34 | 0.34 | 0.35 | 0.34 | 0.35 | 0.01 | 2.94 | 0.36 | 117 | 12,712,184 | 4,535,142.75 |
| UPDC | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.37 | 29 | 512,375 | 702,910.11 |
| UPDCREIT | 4.75 | 4.75 | 4.95 | 4.75 | 4.95 | 0.20 | 4.21 | 4.87 | 37 | 2,404,853 | 11,706,838.45 |
| UPL | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.71 | 20 | 343,485 | 931,170.75 |
| VERITASKAP | 0.74 | 0.74 | 0.81 | 0.75 | 0.81 | 0.07 | 9.46 | 0.80 | 103 | 55,731,974 | 44,314,997.23 |
| VFDGROUP | 40.60 | 40.60 | 40.60 | 0.00 | 44.53 | 9 | 8,097 | 360,571.90 | |||
| VITAFOAM | 17.00 | 17.00 | 17.30 | 17.30 | 17.30 | 0.30 | 1.76 | 17.57 | 65 | 603,649 | 10,608,076.90 |
| WAPCO | 35.90 | 35.90 | 35.90 | 0.00 | 35.94 | 135 | 592,959 | 21,310,652.35 | |||
| WAPIC | 0.70 | 0.70 | 0.70 | 0.66 | 0.66 | -0.04 | -5.71 | 0.69 | 27 | 822,545 | 564,679.10 |
| WEMABANK | 7.10 | 7.15 | 7.60 | 7.00 | 7.50 | 0.40 | 5.63 | 7.12 | 160 | 2,482,854 | 17,666,332.05 |
| ZENITHBANK | 36.00 | 36.00 | 36.20 | 35.30 | 36.00 | 0.00 | 0.00 | 35.72 | 578 | 15,268,980 | 545,479,889.40 |
| TOTAL TRANSACTION (125) | 9,845 | 1,382,952,866 | 16,483,239,297 |
