| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.73 | 2.73 | 2.73 | 0.00 | 2.73 | 15 | 167,156 | 457,049.07 | |||
| ABCTRANS | 0.92 | 0.92 | 0.95 | 0.93 | 0.95 | 0.03 | 3.26 | 0.95 | 24 | 718,908 | 680,240.56 |
| ACADEMY | 2.17 | 2.17 | 2.17 | 0.00 | 2.02 | 13 | 98,887 | 199,395.17 | |||
| ACCESSCORP | 28.15 | 28.15 | 29.00 | 28.00 | 28.00 | -0.15 | -0.53 | 28.24 | 613 | 44,977,913 | 1,270,208,683.05 |
| AFRIPRUD | 9.30 | 9.30 | 9.00 | 8.50 | 9.00 | -0.30 | -3.23 | 8.70 | 130 | 2,603,438 | 22,639,449.35 |
| AIICO | 1.30 | 1.30 | 1.30 | 1.20 | 1.25 | -0.05 | -3.85 | 1.26 | 277 | 25,356,065 | 32,016,803.06 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 9 | 259 | 569,800.00 | |||
| BERGER | 14.00 | 14.00 | 14.00 | 0.00 | 14.63 | 17 | 144,777 | 2,118,737.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.79 | 19 | 37,924 | 2,115,643.55 | |||
| BUACEMENT | 102.50 | 102.50 | 101.85 | 100.00 | 101.85 | -0.65 | -0.63 | 100.36 | 77 | 670,401 | 67,280,211.80 |
| BUAFOODS | 220.00 | 220.00 | 227.50 | 227.50 | 227.50 | 7.50 | 3.41 | 227.15 | 53 | 126,082 | 28,639,681.20 |
| CADBURY | 21.90 | 24.05 | 24.05 | 24.00 | 24.05 | 2.15 | 9.82 | 24.04 | 99 | 2,981,630 | 71,663,766.65 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.01 | 9 | 42,275 | 972,777.50 | |||
| CAVERTON | 1.87 | 1.87 | 2.05 | 2.00 | 2.05 | 0.18 | 9.63 | 2.05 | 67 | 4,087,919 | 8,370,498.76 |
| CHAMPION | 3.75 | 3.75 | 3.95 | 3.75 | 3.95 | 0.20 | 5.33 | 3.83 | 25 | 485,893 | 1,859,289.63 |
| CHAMS | 2.20 | 2.20 | 2.38 | 2.27 | 2.30 | 0.10 | 4.55 | 2.32 | 126 | 10,757,973 | 24,951,687.82 |
| CILEASING | 3.78 | 3.78 | 4.12 | 3.90 | 4.12 | 0.34 | 8.99 | 4.02 | 45 | 1,803,712 | 7,242,854.80 |
| CONHALLPLC | 1.40 | 1.40 | 1.50 | 1.42 | 1.47 | 0.07 | 5.00 | 1.43 | 35 | 5,288,090 | 7,578,978.60 |
| CONOIL | 102.00 | 102.00 | 102.00 | 0.00 | 94.13 | 36 | 77,934 | 7,335,605.85 | |||
| CORNERST | 1.74 | 1.74 | 1.73 | 1.62 | 1.73 | -0.01 | -0.57 | 1.69 | 28 | 968,912 | 1,639,144.37 |
| CUSTODIAN | 10.15 | 10.15 | 10.15 | 0.00 | 9.71 | 65 | 751,941 | 7,298,117.50 | |||
| CUTIX | 2.80 | 2.80 | 2.99 | 2.66 | 2.66 | -0.14 | -5.00 | 2.83 | 47 | 1,697,861 | 4,804,080.30 |
| CWG | 7.69 | 7.69 | 8.10 | 8.10 | 8.10 | 0.41 | 5.33 | 7.37 | 89 | 2,202,403 | 16,240,622.01 |
| DAARCOMM | 0.87 | 0.87 | 0.91 | 0.79 | 0.90 | 0.03 | 3.45 | 0.87 | 90 | 8,528,801 | 7,416,472.14 |
| DANGCEM | 350.00 | 350.00 | 350.00 | 0.00 | 360.76 | 119 | 272,692 | 98,376,122.00 | |||
| DANGSUGAR | 67.50 | 67.50 | 68.40 | 68.00 | 68.20 | 0.70 | 1.04 | 68.14 | 224 | 2,739,305 | 186,647,725.60 |
| DEAPCAP | 0.90 | 0.90 | 0.91 | 0.88 | 0.88 | -0.02 | -2.22 | 0.90 | 22 | 1,564,991 | 1,414,099.01 |
| ELLAHLAKES | 3.30 | 3.30 | 3.45 | 3.45 | 3.45 | 0.15 | 4.55 | 3.45 | 17 | 478,083 | 1,647,309.79 |
| ETERNA | 15.90 | 15.90 | 16.70 | 16.00 | 16.60 | 0.70 | 4.40 | 16.16 | 79 | 1,940,756 | 31,361,920.45 |
| ETI | 25.00 | 25.00 | 25.10 | 25.00 | 25.00 | 0.00 | 0.00 | 25.45 | 78 | 1,717,193 | 43,706,831.05 |
| ETRANZACT | 6.60 | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0.00 | 6.64 | 34 | 836,051 | 5,548,923.65 |
| FBNH | 27.55 | 27.55 | 28.95 | 27.50 | 28.00 | 0.45 | 1.63 | 28.00 | 303 | 11,360,945 | 318,098,429.95 |
| FCMB | 10.75 | 10.75 | 11.05 | 10.90 | 11.00 | 0.25 | 2.33 | 10.97 | 209 | 8,623,763 | 94,605,613.75 |
| FIDELITYBK | 13.40 | 13.40 | 13.95 | 13.30 | 13.40 | 0.00 | 0.00 | 13.58 | 296 | 26,862,403 | 364,732,670.95 |
| FIDSON | 17.80 | 17.80 | 17.80 | 0.00 | 16.93 | 47 | 193,279 | 3,272,616.50 | |||
| FLOURMILL | 36.50 | 36.50 | 38.00 | 38.00 | 38.00 | 1.50 | 4.11 | 37.35 | 141 | 2,213,491 | 82,665,521.55 |
| FTNCOCOA | 2.10 | 2.10 | 2.15 | 2.00 | 2.00 | -0.10 | -4.76 | 2.11 | 100 | 4,341,888 | 9,151,665.84 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 360.74 | 51 | 108,295 | 39,066,109.30 | |||
| GLAXOSMITH | 16.80 | 16.80 | 16.80 | 0.00 | 16.75 | 18 | 185,919 | 3,114,243.60 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.89 | 9 | 57,270 | 165,424.40 | |||
| GTCO | 45.00 | 45.00 | 46.45 | 45.10 | 46.30 | 1.30 | 2.89 | 46.00 | 356 | 10,025,746 | 461,137,189.85 |
| GUINEAINS | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 32 | 3,662,598 | 1,751,813.04 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 60.78 | 158 | 1,215,583 | 73,886,043.25 | |||
| HONYFLOUR | 3.65 | 3.65 | 3.90 | 3.80 | 3.88 | 0.23 | 6.30 | 3.84 | 77 | 1,440,389 | 5,530,321.25 |
| IKEJAHOTEL | 7.83 | 7.05 | 8.61 | 7.05 | 8.61 | 0.78 | 9.96 | 7.89 | 99 | 1,432,575 | 11,308,948.16 |
| IMG | 14.75 | 14.75 | 13.40 | 13.40 | 13.40 | -1.35 | -9.15 | 13.61 | 15 | 225,662 | 3,071,414.90 |
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.94 | 3 | 413 | 3,277.48 | |||
| INTBREW | 5.20 | 5.20 | 5.50 | 5.20 | 5.30 | 0.10 | 1.92 | 5.34 | 107 | 2,525,112 | 13,475,227.86 |
| JAIZBANK | 3.00 | 3.00 | 3.09 | 2.90 | 3.02 | 0.02 | 0.67 | 2.99 | 329 | 18,289,326 | 54,702,052.01 |
| JAPAULGOLD | 1.86 | 1.86 | 2.04 | 1.96 | 2.04 | 0.18 | 9.68 | 2.00 | 226 | 18,716,223 | 37,441,479.56 |
| JBERGER | 56.50 | 56.50 | 56.50 | 0.00 | 56.20 | 106 | 452,416 | 25,424,821.80 | |||
| JOHNHOLT | 2.12 | 2.12 | 2.30 | 2.30 | 2.30 | 0.18 | 8.49 | 2.28 | 14 | 256,000 | 582,880.00 |
| LASACO | 2.26 | 2.26 | 2.48 | 2.45 | 2.48 | 0.22 | 9.73 | 2.47 | 50 | 3,559,428 | 8,799,473.88 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.50 | 20 | 176,159 | 616,064.50 | |||
| LINKASSURE | 1.45 | 1.45 | 1.47 | 1.47 | 1.47 | 0.02 | 1.38 | 1.44 | 31 | 1,507,834 | 2,164,082.95 |
| LIVESTOCK | 1.86 | 1.86 | 1.93 | 1.88 | 1.93 | 0.07 | 3.76 | 1.91 | 51 | 2,457,556 | 4,698,364.91 |
| MANSARD | 5.90 | 5.90 | 6.00 | 5.90 | 5.90 | 0.00 | 0.00 | 5.96 | 80 | 1,990,926 | 11,862,012.02 |
| MAYBAKER | 5.20 | 5.20 | 5.49 | 5.49 | 5.49 | 0.29 | 5.58 | 5.51 | 34 | 1,735,936 | 9,556,676.65 |
| MBENEFIT | 0.70 | 0.70 | 0.77 | 0.70 | 0.77 | 0.07 | 10.00 | 0.76 | 58 | 16,532,869 | 12,524,356.78 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.56 | 3 | 25,000 | 89,000.00 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 103.53 | 17 | 12,883 | 1,333,813.00 | |||
| MTNN | 283.00 | 283.00 | 283.00 | 0.00 | 286.19 | 276 | 382,848 | 109,568,321.40 | |||
| MULTIVERSE | 18.20 | 18.20 | 18.20 | 0.00 | 16.38 | 29 | 122,509 | 2,006,697.42 | |||
| NAHCO | 28.35 | 28.35 | 30.30 | 29.00 | 30.00 | 1.65 | 5.82 | 29.94 | 129 | 8,965,022 | 268,428,294.40 |
| NASCON | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 59.79 | 79 | 1,423,138 | 85,083,754.70 |
| NB | 37.00 | 37.00 | 37.50 | 37.50 | 37.50 | 0.50 | 1.35 | 37.52 | 115 | 2,406,585 | 90,299,788.20 |
| NEIMETH | 1.98 | 1.98 | 1.98 | 1.90 | 1.90 | -0.08 | -4.04 | 1.92 | 32 | 1,586,818 | 3,048,554.41 |
| NEM | 5.75 | 5.75 | 5.75 | 0.00 | 5.95 | 21 | 236,720 | 1,407,912.00 | |||
| NESTLE | 1196.00 | 1196.00 | 1196.00 | 0.00 | 1118.89 | 38 | 104,300 | 116,699,791.60 | |||
| NGXGROUP | 24.95 | 24.95 | 24.95 | 0.00 | 23.26 | 30 | 155,196 | 3,610,509.60 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 105.36 | 20 | 24,475 | 2,578,593.20 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 40.96 | 23 | 240,115 | 9,835,704.70 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 40 | 2,500.00 | |||
| NPFMCRFBK | 1.98 | 1.98 | 2.13 | 2.10 | 2.13 | 0.15 | 7.58 | 2.12 | 25 | 821,939 | 1,743,457.74 |
| NSLTECH | 0.73 | 0.73 | 0.76 | 0.70 | 0.76 | 0.03 | 4.11 | 0.73 | 12 | 1,038,610 | 762,606.50 |
| OANDO | 11.85 | 11.85 | 12.85 | 11.90 | 11.90 | 0.05 | 0.42 | 12.07 | 211 | 9,566,299 | 115,425,552.35 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 266.52 | 32 | 22,026 | 5,870,430.50 | |||
| OMATEK | 1.00 | 1.00 | 1.08 | 0.95 | 0.95 | -0.05 | -5.00 | 1.00 | 116 | 10,753,449 | 10,800,680.28 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 234.10 | 87 | 367,119 | 85,943,753.10 | |||
| PRESTIGE | 0.57 | 0.57 | 0.57 | 0.55 | 0.55 | -0.02 | -3.51 | 0.56 | 28 | 3,361,707 | 1,891,296.67 |
| PZ | 29.50 | 29.50 | 29.50 | 0.00 | 31.08 | 55 | 245,248 | 7,623,476.75 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 3.74 | 40 | 342,877 | 1,281,258.50 | |||
| REGALINS | 0.51 | 0.51 | 0.52 | 0.50 | 0.52 | 0.01 | 1.96 | 0.51 | 26 | 3,518,280 | 1,799,734.25 |
| ROYALEX | 0.99 | 0.99 | 1.01 | 0.98 | 0.98 | -0.01 | -1.01 | 0.99 | 52 | 5,175,559 | 5,139,505.72 |
| RTBRISCOE | 0.73 | 0.73 | 0.77 | 0.66 | 0.77 | 0.04 | 5.48 | 0.69 | 38 | 3,323,839 | 2,308,157.86 |
| SCOA | 1.63 | 1.63 | 1.63 | 0.00 | 1.64 | 12 | 27,570 | 45,279.20 | |||
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2493.19 | 61 | 266,220 | 663,737,394.90 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 108.20 | 7 | 11,625 | 1,257,851.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 28.50 | 1 | 100 | 2,850.00 | |||
| SOVRENINS | 0.60 | 0.60 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00 | 0.60 | 21 | 1,770,976 | 1,065,052.20 |
| STANBIC | 68.00 | 68.00 | 68.00 | 0.00 | 65.00 | 99 | 825,763 | 53,677,508.70 | |||
| STERLINGNG | 6.54 | 6.54 | 6.80 | 6.40 | 6.44 | -0.10 | -1.53 | 6.52 | 354 | 33,206,687 | 216,416,135.80 |
| SUNUASSUR | 1.30 | 1.30 | 1.43 | 1.43 | 1.43 | 0.13 | 10.00 | 1.38 | 18 | 373,330 | 513,880.34 |
| TANTALIZER | 0.47 | 0.47 | 0.51 | 0.45 | 0.50 | 0.03 | 6.38 | 0.49 | 55 | 8,855,150 | 4,368,799.69 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.64 | 8 | 134,770 | 355,932.70 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 328.00 | 75 | 162,415 | 53,271,899.40 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.90 | 1 | 20 | 58.00 | |||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 91.12 | 92 | 69,625 | 6,344,461.32 | |||
| TRANSCORP | 13.40 | 13.40 | 14.05 | 13.31 | 13.85 | 0.45 | 3.36 | 13.83 | 883 | 54,438,251 | 752,738,211.17 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 1 | 2,000 | 2,520.00 | |||
| UACN | 15.00 | 15.00 | 15.10 | 15.00 | 15.00 | 0.00 | 0.00 | 15.04 | 58 | 3,574,484 | 53,749,407.65 |
| UBA | 30.80 | 30.80 | 32.30 | 31.00 | 31.00 | 0.20 | 0.65 | 31.69 | 672 | 33,533,276 | 1,062,620,255.65 |
| UCAP | 24.90 | 24.90 | 25.50 | 25.50 | 25.50 | 0.60 | 2.41 | 25.34 | 129 | 1,774,897 | 44,979,005.95 |
| UNILEVER | 16.60 | 16.60 | 18.25 | 18.00 | 18.25 | 1.65 | 9.94 | 18.22 | 147 | 5,099,672 | 92,892,680.25 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 1 | 1,000 | 8,900.00 | |||
| UNITYBNK | 2.51 | 2.51 | 2.54 | 2.27 | 2.47 | -0.04 | -1.59 | 2.46 | 200 | 23,925,887 | 58,850,127.15 |
| UNIVINSURE | 0.34 | 0.34 | 0.37 | 0.33 | 0.37 | 0.03 | 8.82 | 0.36 | 111 | 33,304,037 | 12,062,837.05 |
| UPDC | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -0.13 | -7.26 | 1.68 | 47 | 1,978,363 | 3,317,790.91 |
| UPDCREIT | 6.80 | 6.80 | 6.75 | 6.30 | 6.55 | -0.25 | -3.68 | 6.40 | 46 | 1,275,956 | 8,170,225.45 |
| UPL | 2.90 | 2.90 | 3.15 | 3.15 | 3.15 | 0.25 | 8.62 | 3.08 | 16 | 188,680 | 581,268.16 |
| VERITASKAP | 0.49 | 0.49 | 0.53 | 0.50 | 0.53 | 0.04 | 8.16 | 0.53 | 63 | 20,439,999 | 10,810,262.35 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.87 | 62 | 49,753 | 9,147,995.00 | |||
| VITAFOAM | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.15 | -0.62 | 23.99 | 39 | 376,822 | 9,039,456.15 |
| WAPCO | 39.00 | 39.00 | 40.05 | 40.00 | 40.00 | 1.00 | 2.56 | 40.01 | 200 | 3,587,610 | 143,525,114.40 |
| WAPIC | 0.80 | 0.80 | 0.85 | 0.74 | 0.80 | 0.00 | 0.00 | 0.79 | 121 | 8,893,115 | 7,006,168.77 |
| WEMABANK | 8.70 | 8.70 | 8.94 | 8.77 | 8.77 | 0.07 | 0.80 | 8.89 | 227 | 10,024,132 | 89,147,163.78 |
| ZENITHBANK | 43.50 | 43.50 | 43.90 | 42.95 | 43.00 | -0.50 | -1.15 | 43.28 | 578 | 26,983,605 | 1,167,974,019.30 |
| TOTAL TRANSACTION (117) | 11,542 | 593,654,620 | 9,078,674,975.72 |
