| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.89 | 11 | 100,060 | 289,368.45 | |||
| ABCTRANS | 0.62 | 0.62 | 0.62 | 0.00 | 0.60 | 20 | 182,229 | 109,817.43 | |||
| ACADEMY | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | -0.16 | -8.00 | 1.88 | 8 | 207,525 | 390,503.40 |
| ACCESSCORP | 18.80 | 18.80 | 18.75 | 18.55 | 18.75 | -0.05 | -0.27 | 18.69 | 562 | 26,979,828 | 504,364,888.65 |
| AFRIPRUD | 6.95 | 6.95 | 6.95 | 0.00 | 6.90 | 43 | 235,821 | 1,626,525.10 | |||
| AIICO | 0.96 | 0.96 | 0.97 | 0.95 | 0.97 | 0.01 | 1.04 | 0.96 | 114 | 12,775,602 | 12,284,416.55 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2096.95 | 17 | 28,069 | 58,859,206.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 3 | 21.45 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.95 | 19 | 52,770 | 788,691.75 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 54.50 | 8 | 5,637 | 307,243.90 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 60 | 9,946 | 1,282,039.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 39 | 11,962 | 4,091,004.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.13 | 26 | 101,122 | 1,732,365.90 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 32.66 | 19 | 121,924 | 3,982,594.75 | |||
| CAVERTON | 1.33 | 1.33 | 1.43 | 1.41 | 1.41 | 0.08 | 6.02 | 1.41 | 31 | 1,212,844 | 1,714,424.63 |
| CHAMPION | 4.00 | 4.00 | 3.76 | 3.75 | 3.75 | -0.25 | -6.25 | 3.71 | 27 | 1,058,180 | 3,924,386.46 |
| CHAMS | 2.30 | 2.30 | 2.45 | 2.20 | 2.40 | 0.10 | 4.35 | 2.26 | 145 | 9,743,002 | 22,017,927.83 |
| CILEASING | 2.94 | 2.94 | 3.00 | 2.74 | 3.00 | 0.06 | 2.04 | 2.92 | 27 | 2,709,192 | 7,906,555.72 |
| CONHALLPLC | 1.59 | 1.59 | 1.74 | 1.53 | 1.74 | 0.15 | 9.43 | 1.64 | 38 | 4,125,034 | 6,756,522.41 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 97.59 | 20 | 22,131 | 2,159,747.00 | |||
| CORNERST | 2.13 | 2.13 | 2.20 | 2.20 | 2.20 | 0.07 | 3.29 | 2.18 | 15 | 238,066 | 519,264.20 |
| CUSTODIAN | 9.80 | 9.80 | 10.00 | 10.00 | 10.00 | 0.20 | 2.04 | 10.02 | 60 | 937,720 | 9,396,123.10 |
| CUTIX | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 46 | 2,711,918 | 10,838,505.48 |
| CWG | 5.75 | 5.75 | 6.25 | 5.20 | 6.00 | 0.25 | 4.35 | 5.67 | 65 | 5,400,277 | 30,619,576.70 |
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 15 | 250,889 | 118,907.83 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 62 | 4,200 | 2,482,620.00 | |||
| DANGSUGAR | 45.05 | 45.05 | 42.50 | 42.50 | 42.50 | -2.55 | -5.66 | 43.16 | 153 | 856,238 | 36,952,738.15 |
| DEAPCAP | 0.51 | 0.51 | 0.56 | 0.50 | 0.50 | -0.01 | -1.96 | 0.53 | 64 | 4,776,181 | 2,525,802.10 |
| ELLAHLAKES | 2.95 | 2.95 | 3.10 | 2.99 | 3.00 | 0.05 | 1.69 | 3.01 | 44 | 2,440,048 | 7,342,763.34 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.10 | 2 | 210 | 4,431.00 | |||
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 14.72 | 32 | 258,062 | 3,798,042.85 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.70 | 35 | 249,729 | 5,168,838.35 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.10 | 12 | 18,364 | 93,644.80 | |||
| FBNH | 20.00 | 20.00 | 20.30 | 19.90 | 20.10 | 0.10 | 0.50 | 20.01 | 659 | 27,401,619 | 548,256,622.60 |
| FCMB | 7.70 | 7.70 | 7.75 | 7.45 | 7.75 | 0.05 | 0.65 | 7.58 | 86 | 1,507,282 | 11,427,688.40 |
| FIDELITYBK | 10.00 | 10.00 | 10.10 | 9.90 | 10.10 | 0.10 | 1.00 | 10.04 | 711 | 9,791,655 | 98,270,929.75 |
| FIDSON | 14.85 | 14.85 | 14.95 | 14.95 | 14.95 | 0.10 | 0.67 | 14.88 | 28 | 226,600 | 3,372,423.60 |
| FLOURMILL | 42.40 | 42.40 | 42.50 | 42.40 | 42.50 | 0.10 | 0.24 | 42.34 | 62 | 721,809 | 30,560,101.60 |
| FTNCOCOA | 1.40 | 1.40 | 1.42 | 1.40 | 1.40 | 0.00 | 0.00 | 1.42 | 48 | 1,439,021 | 2,037,615.98 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 16 | 2,070 | 1,863,000.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 4 | 12.60 | |||
| GTCO | 43.50 | 43.50 | 43.60 | 43.05 | 43.60 | 0.10 | 0.23 | 43.50 | 258 | 37,853,152 | 1,646,687,928.30 |
| GUINEAINS | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 10 | 456,214 | 152,217.76 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 67.40 | 70.00 | 0.00 | 0.00 | 69.55 | 128 | 5,482,179 | 381,312,059.75 |
| HONYFLOUR | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -0.27 | -7.94 | 3.17 | 47 | 498,384 | 1,579,016.12 |
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 7.21 | 38 | 885,635 | 6,381,517.15 | |||
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 12.00 | 7 | 28,006 | 336,067.00 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 3 | 201 | 1,276.35 | |||
| INTBREW | 3.96 | 3.96 | 3.96 | 0.00 | 4.16 | 19 | 266,330 | 1,106,958.58 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 15 | 642,993 | 1,009,075.01 |
| JAIZBANK | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 | -0.92 | 2.16 | 62 | 975,880 | 2,110,059.77 |
| JAPAULGOLD | 1.96 | 1.96 | 1.97 | 1.90 | 1.90 | -0.06 | -3.06 | 1.95 | 90 | 2,060,416 | 4,011,009.30 |
| JBERGER | 92.20 | 92.20 | 98.00 | 98.00 | 98.00 | 5.80 | 6.29 | 93.45 | 83 | 409,066 | 38,227,152.20 |
| JOHNHOLT | 2.86 | 3.14 | 3.14 | 3.14 | 3.14 | 0.28 | 9.79 | 3.09 | 42 | 368,360 | 1,137,480.89 |
| LASACO | 2.11 | 2.11 | 2.11 | 0.00 | 2.14 | 19 | 270,390 | 578,498.29 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.21 | 14 | 207,872 | 667,140.00 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.00 | 0.84 | 7 | 71,709 | 60,293.22 | |||
| LIVESTOCK | 1.75 | 1.75 | 1.91 | 1.75 | 1.80 | 0.05 | 2.86 | 1.84 | 54 | 1,348,893 | 2,484,190.17 |
| MANSARD | 5.25 | 5.25 | 5.25 | 5.20 | 5.25 | 0.00 | 0.00 | 5.25 | 80 | 3,818,274 | 20,031,463.68 |
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.62 | 25 | 186,480 | 1,047,269.50 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 19 | 6,428,000 | 3,550,290.00 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.12 | 6 | 15,308 | 78,394.31 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.21 | 4 | 13,835 | 58,259.55 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 134.80 | 29 | 27,583 | 3,718,186.65 | |||
| MTNN | 214.80 | 214.80 | 214.80 | 0.00 | 200.31 | 427 | 2,989,007 | 598,739,478.70 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 13 | 6,231 | 62,933.10 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 32.79 | 59 | 496,352 | 16,273,580.75 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 35.32 | 37 | 183,584 | 6,483,645.15 | |||
| NB | 29.00 | 29.00 | 29.00 | 28.75 | 28.75 | -0.25 | -0.86 | 29.00 | 93 | 749,221 | 21,724,280.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 4,000 | 15,560.00 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 17 | 1,067,168 | 1,706,527.02 |
| NEM | 8.50 | 8.50 | 8.50 | 0.00 | 8.24 | 22 | 86,105 | 709,500.90 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 912.65 | 55 | 35,866 | 32,733,094.00 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 21.69 | 20 | 261,990 | 5,682,544.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 10 | 6,355 | 718,115.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 485 | 27,281.25 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 9 | 82,610 | 136,429.80 | |||
| NSLTECH | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.59 | 19 | 153,417 | 90,873.52 |
| OANDO | 13.85 | 13.85 | 13.35 | 12.50 | 12.50 | -1.35 | -9.75 | 12.70 | 345 | 18,578,044 | 235,918,147.45 |
| OKOMUOIL | 265.00 | 265.00 | 291.50 | 291.50 | 291.50 | 26.50 | 10.00 | 290.73 | 85 | 263,120 | 76,497,654.90 |
| OMATEK | 0.70 | 0.70 | 0.71 | 0.68 | 0.68 | -0.02 | -2.86 | 0.69 | 26 | 1,293,437 | 886,863.07 |
| PRESCO | 359.00 | 359.00 | 359.00 | 0.00 | 345.14 | 83 | 138,951 | 47,957,020.40 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.54 | 3 | 26,225 | 14,161.50 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.19 | 26 | 104,747 | 2,114,736.15 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.80 | 5 | 5,812 | 22,085.60 | |||
| REGALINS | 0.42 | 0.42 | 0.45 | 0.41 | 0.45 | 0.03 | 7.14 | 0.44 | 17 | 1,045,000 | 457,318.75 |
| ROYALEX | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00 | 0.66 | 10 | 488,430 | 322,363.80 |
| RTBRISCOE | 0.62 | 0.68 | 0.68 | 0.64 | 0.66 | 0.04 | 6.45 | 0.67 | 42 | 3,657,573 | 2,448,105.44 |
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3394.80 | 50 | 11,782 | 39,997,498.50 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 10 | 6,974 | 777,601.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.57 | 6 | 660 | 13,576.50 | |||
| SOVRENINS | 0.49 | 0.49 | 0.49 | 0.46 | 0.46 | -0.03 | -6.12 | 0.47 | 20 | 1,549,083 | 729,166.87 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 52.02 | 55 | 578,715 | 30,104,176.85 |
| STERLINGNG | 4.35 | 4.35 | 4.39 | 3.93 | 4.16 | -0.19 | -4.37 | 4.29 | 133 | 7,482,138 | 32,104,604.79 |
| SUNUASSUR | 1.20 | 1.20 | 1.20 | 0.00 | 1.22 | 4 | 6,300 | 7,703.00 | |||
| TANTALIZER | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 13 | 103,820 | 49,866.55 | |||
| THOMASWY | 2.30 | 2.30 | 2.30 | 0.00 | 2.30 | 3 | 99,320 | 228,453.90 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 402.05 | 63 | 38,751 | 15,579,681.60 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 91.32 | 77 | 25,408 | 2,320,310.20 | |||
| TRANSCORP | 12.00 | 12.50 | 12.50 | 11.90 | 12.45 | 0.45 | 3.75 | 12.25 | 306 | 47,509,228 | 581,921,285.15 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.26 | 8 | 87,500 | 110,675.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 33 | 32,678 | 10,999,414.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 30,000 | 111,600.00 | |||
| UACN | 14.85 | 14.85 | 14.85 | 0.00 | 14.41 | 50 | 769,256 | 11,088,713.30 | |||
| UBA | 21.95 | 21.95 | 21.90 | 21.65 | 21.70 | -0.25 | -1.14 | 21.83 | 456 | 14,026,654 | 306,222,290.35 |
| UCAP | 21.80 | 21.80 | 21.90 | 21.30 | 21.85 | 0.05 | 0.23 | 21.81 | 137 | 6,246,986 | 136,245,154.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.30 | 1 | 1,000 | 33,300.00 | |||
| UNILEVER | 16.50 | 16.50 | 16.50 | 0.00 | 17.70 | 45 | 279,026 | 4,937,857.05 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.46 | 3 | 19,550 | 145,915.00 | |||
| UNITYBNK | 1.50 | 1.50 | 1.45 | 1.35 | 1.44 | -0.06 | -4.00 | 1.38 | 78 | 6,372,490 | 8,790,296.58 |
| UNIVINSURE | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.35 | 40 | 12,290,354 | 4,319,588.00 |
| UPDC | 1.40 | 1.40 | 1.30 | 1.29 | 1.29 | -0.11 | -7.86 | 1.30 | 24 | 1,360,348 | 1,768,003.62 |
| UPDCREIT | 4.70 | 4.70 | 5.00 | 4.70 | 5.00 | 0.30 | 6.38 | 4.85 | 40 | 973,292 | 4,719,541.80 |
| UPL | 2.75 | 2.75 | 2.51 | 2.50 | 2.50 | -0.25 | -9.09 | 2.52 | 15 | 465,200 | 1,171,586.04 |
| VERITASKAP | 0.94 | 0.94 | 0.94 | 0.87 | 0.88 | -0.06 | -6.38 | 0.90 | 173 | 34,950,624 | 31,384,115.81 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 47.34 | 75 | 189,082 | 8,952,056.20 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.96 | 21 | 66,206 | 1,255,532.10 | |||
| WAPCO | 35.50 | 35.50 | 34.05 | 34.05 | 34.05 | -1.45 | -4.08 | 34.43 | 120 | 1,787,551 | 61,554,142.85 |
| WAPIC | 0.66 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 0.66 | 29 | 1,035,814 | 688,364.94 |
| WEMABANK | 7.20 | 7.20 | 7.10 | 6.80 | 7.10 | -0.10 | -1.39 | 6.90 | 98 | 3,234,098 | 22,304,502.70 |
| ZENITHBANK | 35.85 | 35.85 | 35.80 | 35.20 | 35.20 | -0.65 | -1.81 | 35.30 | 347 | 6,593,220 | 232,713,473.65 |
| TOTAL TRANSACTION (121) | 8,470 | 361,176,841 | 6,161,656,058 |
