| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.90 | 7 | 62,073 | 179,879.50 | |||
| ABCTRANS | 0.62 | 0.62 | 0.66 | 0.66 | 0.66 | 0.04 | 6.45 | 0.66 | 20 | 575,353 | 378,791.90 |
| ACADEMY | 1.84 | 1.84 | 1.84 | 0.00 | 1.91 | 11 | 181,997 | 347,509.42 | |||
| ACCESSCORP | 18.80 | 18.80 | 19.05 | 18.90 | 19.00 | 0.20 | 1.06 | 18.99 | 494 | 39,706,599 | 754,174,923.60 |
| AFRIPRUD | 6.95 | 6.95 | 7.60 | 6.95 | 7.60 | 0.65 | 9.35 | 7.27 | 96 | 5,956,619 | 43,307,450.35 |
| AIICO | 0.95 | 0.95 | 0.98 | 0.95 | 0.95 | 0.00 | 0.00 | 0.96 | 113 | 26,179,076 | 25,166,644.90 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2105.84 | 8 | 329 | 692,821.90 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.31 | 32 | 360,449 | 5,159,399.05 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 53.87 | 11 | 5,968 | 321,521.60 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 48 | 18,041 | 2,325,484.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 38 | 9,868 | 3,374,856.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 16.98 | 30 | 56,489 | 959,275.70 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 32.57 | 24 | 395,130 | 12,868,982.50 | |||
| CAVERTON | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.41 | 18 | 167,500 | 235,715.00 |
| CHAMPION | 3.73 | 3.73 | 3.75 | 3.75 | 3.75 | 0.02 | 0.54 | 3.74 | 13 | 376,184 | 1,408,455.50 |
| CHAMS | 2.35 | 2.35 | 2.35 | 2.26 | 2.30 | -0.05 | -2.13 | 2.28 | 104 | 5,584,721 | 12,757,122.67 |
| CILEASING | 3.28 | 3.28 | 3.40 | 2.96 | 3.00 | -0.28 | -8.54 | 3.02 | 101 | 26,190,743 | 79,067,329.63 |
| CONHALLPLC | 1.88 | 1.88 | 1.86 | 1.70 | 1.73 | -0.15 | -7.98 | 1.74 | 115 | 31,601,979 | 54,860,666.27 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.04 | 13 | 2,681 | 257,472.85 | |||
| CORNERST | 2.01 | 2.01 | 2.05 | 2.05 | 2.05 | 0.04 | 1.99 | 2.06 | 13 | 568,602 | 1,169,636.04 |
| CUSTODIAN | 10.00 | 10.00 | 10.95 | 10.10 | 10.20 | 0.20 | 2.00 | 10.42 | 63 | 1,700,131 | 17,723,783.75 |
| CUTIX | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 0.40 | 10.00 | 4.38 | 55 | 2,211,252 | 9,681,702.86 |
| CWG | 6.60 | 6.60 | 7.25 | 7.00 | 7.25 | 0.65 | 9.85 | 6.82 | 63 | 1,981,139 | 13,502,265.50 |
| DAARCOMM | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.52 | 20 | 239,023 | 123,607.61 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 73 | 203,956 | 120,558,391.60 | |||
| DANGSUGAR | 43.00 | 43.00 | 43.00 | 0.00 | 43.08 | 153 | 449,718 | 19,373,716.20 | |||
| DEAPCAP | 0.51 | 0.51 | 0.51 | 0.46 | 0.51 | 0.00 | 0.00 | 0.49 | 50 | 4,609,336 | 2,274,821.53 |
| ELLAHLAKES | 3.20 | 3.20 | 3.20 | 3.00 | 3.03 | -0.17 | -5.31 | 3.06 | 55 | 2,183,980 | 6,687,578.09 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 15.97 | 15 | 35,000 | 558,800.00 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.89 | 35 | 122,533 | 2,559,685.50 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.33 | 11 | 72,173 | 384,772.55 | |||
| FBNH | 20.70 | 20.70 | 21.30 | 21.05 | 21.30 | 0.60 | 2.90 | 21.27 | 261 | 4,127,178 | 87,767,222.25 |
| FCMB | 7.75 | 7.75 | 7.75 | 7.50 | 7.75 | 0.00 | 0.00 | 7.61 | 79 | 1,464,702 | 11,149,185.15 |
| FIDELITYBK | 10.20 | 10.20 | 10.20 | 10.05 | 10.20 | 0.00 | 0.00 | 10.18 | 587 | 12,226,116 | 124,436,521.75 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 14.14 | 15 | 33,255 | 470,247.50 | |||
| FLOURMILL | 43.00 | 43.00 | 44.50 | 44.50 | 44.50 | 1.50 | 3.49 | 44.02 | 72 | 1,192,870 | 52,515,800.90 |
| FTNCOCOA | 1.54 | 1.54 | 1.65 | 1.52 | 1.63 | 0.09 | 5.84 | 1.61 | 109 | 9,887,215 | 15,910,418.92 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 21 | 607 | 546,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 1,444 | 4,548.60 | |||
| GTCO | 44.00 | 44.00 | 44.55 | 44.00 | 44.55 | 0.55 | 1.25 | 44.36 | 259 | 66,050,094 | 2,929,974,536.90 |
| GUINEAINS | 0.33 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 30 | 3,604,804 | 1,178,388.93 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 69.45 | 70.00 | 0.00 | 0.00 | 69.78 | 76 | 3,618,419 | 252,503,017.05 |
| HONYFLOUR | 3.36 | 3.36 | 3.36 | 0.00 | 3.39 | 36 | 458,252 | 1,554,587.93 | |||
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 7.28 | 8 | 1,453 | 10,578.60 | |||
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 11.90 | 3 | 5,600 | 66,640.00 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 2 | 5,164 | 32,791.40 | |||
| INTBREW | 4.01 | 4.01 | 4.30 | 4.29 | 4.30 | 0.29 | 7.23 | 4.29 | 28 | 814,249 | 3,491,373.47 |
| INTENEGINS | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.54 | 5 | 144,883 | 222,837.85 |
| JAIZBANK | 2.20 | 2.20 | 2.18 | 2.15 | 2.16 | -0.04 | -1.82 | 2.17 | 81 | 6,358,733 | 13,792,792.47 |
| JAPAULGOLD | 1.95 | 1.95 | 2.00 | 1.99 | 1.99 | 0.04 | 2.05 | 1.98 | 52 | 1,271,044 | 2,510,682.87 |
| JBERGER | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00 | 0.00 | 95.25 | 132 | 9,610,987 | 915,477,996.30 |
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.05 | 8 | 39,800 | 121,381.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 2 | 17.10 | |||
| LASACO | 2.11 | 2.11 | 2.32 | 2.18 | 2.32 | 0.21 | 9.95 | 2.28 | 44 | 4,834,167 | 11,008,760.27 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.39 | 10 | 237,505 | 805,566.68 |
| LINKASSURE | 0.90 | 0.90 | 0.98 | 0.95 | 0.95 | 0.05 | 5.56 | 0.95 | 10 | 8,412,539 | 7,998,911.05 |
| LIVESTOCK | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.04 | -2.22 | 1.76 | 28 | 965,762 | 1,704,432.36 |
| MANSARD | 5.40 | 5.40 | 5.49 | 5.40 | 5.40 | 0.00 | 0.00 | 5.46 | 52 | 2,275,958 | 12,424,185.46 |
| MAYBAKER | 5.50 | 5.50 | 5.90 | 5.90 | 5.90 | 0.40 | 7.27 | 5.90 | 25 | 14,618,246 | 86,226,501.05 |
| MBENEFIT | 0.57 | 0.57 | 0.62 | 0.58 | 0.62 | 0.05 | 8.77 | 0.60 | 37 | 7,407,622 | 4,461,824.58 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.78 | 4 | 1,563 | 7,474.92 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.78 | 6 | 21,068 | 100,603.69 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 131.55 | 19 | 86,514 | 11,381,250.35 | |||
| MTNN | 214.80 | 214.80 | 200.00 | 200.00 | 200.00 | -14.80 | -6.89 | 200.01 | 418 | 4,532,096 | 906,483,771.70 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 4 | 15,333 | 154,863.30 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 33.17 | 61 | 334,381 | 11,090,293.80 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 34.35 | 79 | 1,417,672 | 48,691,789.15 | |||
| NB | 29.00 | 29.00 | 30.00 | 29.10 | 29.50 | 0.50 | 1.72 | 29.84 | 126 | 2,502,366 | 74,678,752.70 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.59 | 20 | 290,770 | 462,266.05 |
| NEM | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 8.44 | 32 | 495,434 | 4,180,890.95 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 908.42 | 65 | 21,856 | 19,854,440.10 | |||
| NGXGROUP | 23.60 | 23.60 | 23.75 | 23.05 | 23.20 | -0.40 | -1.69 | 23.28 | 40 | 7,544,528 | 175,603,433.85 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 4 | 159 | 17,967.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 44.78 | 11 | 78,000 | 3,492,712.50 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.70 | 1.65 | 1.70 | 0.05 | 3.03 | 1.66 | 28 | 1,077,350 | 1,784,869.94 |
| NSLTECH | 0.54 | 0.54 | 0.58 | 0.54 | 0.58 | 0.04 | 7.41 | 0.55 | 18 | 924,350 | 505,716.48 |
| OANDO | 13.75 | 13.75 | 14.50 | 13.95 | 14.35 | 0.60 | 4.36 | 14.24 | 200 | 6,841,552 | 97,421,636.10 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 309.18 | 75 | 222,961 | 68,935,732.10 | |||
| OMATEK | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 10 | 513,510 | 351,188.00 |
| PRESCO | 359.00 | 359.00 | 354.20 | 346.10 | 354.20 | -4.80 | -1.34 | 347.81 | 73 | 674,786 | 234,698,772.10 |
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.54 | 2 | 10,500 | 5,670.00 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.35 | 15 | 7,319 | 148,949.70 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.79 | 4 | 43,800 | 166,007.00 | |||
| REGALINS | 0.46 | 0.46 | 0.45 | 0.43 | 0.43 | -0.03 | -6.52 | 0.44 | 18 | 691,700 | 307,126.88 |
| ROYALEX | 0.61 | 0.61 | 0.67 | 0.63 | 0.64 | 0.03 | 4.92 | 0.65 | 32 | 3,919,907 | 2,554,457.39 |
| RTBRISCOE | 0.68 | 0.68 | 0.69 | 0.65 | 0.69 | 0.01 | 1.47 | 0.68 | 38 | 2,687,444 | 1,826,686.24 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.13 | 1 | 500 | 1,065.00 | |||
| SEPLAT | 3450.00 | 3450.00 | 3794.90 | 3794.90 | 3794.90 | 344.90 | 10.00 | 3732.86 | 78 | 131,138 | 489,519,670.30 |
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 108.05 | 15 | 20,638 | 2,230,003.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.66 | 9 | 8,499 | 184,066.80 | |||
| SOVRENINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 18 | 1,202,200 | 541,445.10 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 52.00 | 43 | 88,093 | 4,580,402.55 | |||
| STERLINGNG | 4.10 | 4.10 | 4.17 | 4.12 | 4.17 | 0.07 | 1.71 | 4.24 | 87 | 6,363,810 | 26,961,841.68 |
| SUNUASSUR | 1.20 | 1.20 | 1.25 | 1.25 | 1.25 | 0.05 | 4.17 | 1.25 | 19 | 712,607 | 890,823.60 |
| TANTALIZER | 0.46 | 0.46 | 0.50 | 0.48 | 0.50 | 0.04 | 8.70 | 0.50 | 20 | 1,002,142 | 496,533.13 |
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.35 | 3 | 31,000 | 72,800.00 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 398.99 | 62 | 48,605 | 19,393,063.40 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.04 | 49 | 66,537 | 5,924,554.95 | |||
| TRANSCORP | 12.50 | 12.50 | 12.50 | 12.00 | 12.50 | 0.00 | 0.00 | 12.15 | 237 | 27,381,326 | 332,549,633.65 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 38 | 308,653 | 103,892,599.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 1,005 | 3,738.60 | |||
| UACN | 14.70 | 14.70 | 15.80 | 15.00 | 15.80 | 1.10 | 7.48 | 15.24 | 64 | 46,350,763 | 706,586,882.70 |
| UBA | 21.55 | 21.55 | 22.40 | 21.70 | 22.40 | 0.85 | 3.94 | 21.86 | 373 | 25,356,732 | 554,403,793.25 |
| UCAP | 21.95 | 24.10 | 24.10 | 24.00 | 24.10 | 2.15 | 9.79 | 24.09 | 316 | 25,307,837 | 609,756,396.10 |
| UNILEVER | 17.85 | 17.85 | 17.85 | 0.00 | 17.80 | 51 | 262,194 | 4,667,284.70 | |||
| UNITYBNK | 1.54 | 1.54 | 1.48 | 1.45 | 1.48 | -0.06 | -3.90 | 1.48 | 41 | 928,382 | 1,377,972.78 |
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 52 | 30,756,447 | 10,531,026.85 |
| UPDC | 1.39 | 1.39 | 1.39 | 0.00 | 1.30 | 14 | 199,300 | 259,415.75 | |||
| UPDCREIT | 5.15 | 5.15 | 5.45 | 5.15 | 5.45 | 0.30 | 5.83 | 5.17 | 48 | 1,319,276 | 6,819,240.45 |
| UPL | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.49 | 13 | 433,100 | 1,076,462.50 |
| VERITASKAP | 0.96 | 0.96 | 0.98 | 0.90 | 0.90 | -0.06 | -6.25 | 0.93 | 94 | 7,221,865 | 6,725,319.10 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 45.16 | 18 | 21,613 | 975,950.10 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.82 | 11 | 15,239 | 286,797.30 | |||
| WAPCO | 34.05 | 34.05 | 34.05 | 0.00 | 35.53 | 66 | 296,234 | 10,525,057.55 | |||
| WAPIC | 0.67 | 0.67 | 0.67 | 0.00 | 0.67 | 24 | 264,660 | 178,143.29 | |||
| WEMABANK | 7.15 | 7.15 | 7.30 | 7.15 | 7.30 | 0.15 | 2.10 | 7.17 | 45 | 886,488 | 6,355,648.30 |
| ZENITHBANK | 35.70 | 35.70 | 35.60 | 35.50 | 35.50 | -0.20 | -0.56 | 35.55 | 290 | 5,282,228 | 187,806,306.40 |
| TOTAL TRANSACTION (118) | 7,576 | 528,703,342 | 10,491,292,374 |
