| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.02 | 2.02 | 2.22 | 2.22 | 2.22 | 0.20 | 9.90 | 2.22 | 17 | 723,886 | 1,607,026.92 |
| ABCTRANS | 0.76 | 0.76 | 0.81 | 0.81 | 0.81 | 0.05 | 6.58 | 0.81 | 15 | 210,917 | 170,859.07 |
| ACADEMY | 1.94 | 1.94 | 1.94 | 0.00 | 1.95 | 9 | 74,840 | 145,739.60 | |||
| ACCESSCORP | 23.15 | 23.15 | 23.15 | 22.95 | 23.15 | 0.00 | 0.00 | 23.09 | 307 | 17,627,335 | 407,061,711.55 |
| AFRIPRUD | 7.40 | 7.40 | 7.40 | 0.00 | 7.12 | 44 | 369,042 | 2,628,235.95 | |||
| AIICO | 0.76 | 0.76 | 0.82 | 0.77 | 0.80 | 0.04 | 5.26 | 0.80 | 42 | 6,904,016 | 5,519,949.82 |
| AIRTELAFRI | 1,887.60 | 1,887.60 | 1887.00 | 1887.00 | 1,887.00 | -0.60 | -0.03 | 1,885.75 | 33 | 170,054 | 320,678,734.60 |
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.70 | 11 | 7,589 | 103,943.30 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.19 | 2 | 1,051 | 61,158.00 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00 | 96.84 | 64 | 757,768 | 73,383,592.15 |
| BUAFOODS | 198.90 | 198.90 | 193.40 | 179.20 | 193.40 | -5.50 | -2.77 | 185.86 | 39 | 222,496 | 41,352,359.90 |
| CADBURY | 17.50 | 17.50 | 19.00 | 15.75 | 19.00 | 1.50 | 8.57 | 17.21 | 78 | 1,984,808 | 34,160,162.90 |
| CAP | 20.00 | 20.00 | 20.85 | 20.85 | 20.85 | 0.85 | 4.25 | 20.83 | 13 | 321,598 | 6,699,923.65 |
| CAVERTON | 1.65 | 1.65 | 1.79 | 1.55 | 1.79 | 0.14 | 8.48 | 1.74 | 41 | 2,142,341 | 3,718,795.47 |
| CHAMPION | 3.79 | 3.79 | 4.15 | 3.46 | 4.15 | 0.36 | 9.50 | 3.91 | 53 | 3,837,573 | 15,005,582.69 |
| CHAMS | 1.81 | 1.81 | 1.97 | 1.80 | 1.97 | 0.16 | 8.84 | 1.91 | 54 | 8,308,994 | 15,853,847.77 |
| CILEASING | 5.25 | 5.25 | 5.60 | 5.50 | 5.60 | 0.35 | 6.67 | 5.48 | 73 | 3,877,251 | 21,249,517.53 |
| CONHALLPLC | 1.34 | 1.34 | 1.47 | 1.21 | 1.47 | 0.13 | 9.70 | 1.34 | 93 | 26,624,068 | 35,744,013.87 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 84.34 | 25 | 63,685 | 5,371,286.70 | |||
| CORNERST | 1.40 | 1.40 | 1.40 | 0.00 | 1.38 | 12 | 143,736 | 198,288.57 | |||
| CUSTODIAN | 8.45 | 8.45 | 9.00 | 9.00 | 9.00 | 0.55 | 6.51 | 8.86 | 26 | 393,048 | 3,483,394.10 |
| CUTIX | 2.22 | 2.22 | 2.35 | 2.35 | 2.35 | 0.13 | 5.86 | 2.34 | 28 | 747,430 | 1,752,446.30 |
| CWG | 7.60 | 7.60 | 8.30 | 7.70 | 8.30 | 0.70 | 9.21 | 7.67 | 84 | 5,654,046 | 43,378,966.56 |
| DAARCOMM | 0.82 | 0.82 | 0.90 | 0.88 | 0.90 | 0.08 | 9.76 | 0.89 | 40 | 2,157,953 | 1,910,615.00 |
| DANGCEM | 319.90 | 319.90 | 319.90 | 0.00 | 318.88 | 94 | 313,357 | 99,922,773.10 | |||
| DANGSUGAR | 57.40 | 57.40 | 57.45 | 57.00 | 57.00 | -0.40 | -0.70 | 57.25 | 142 | 1,754,440 | 100,445,330.85 |
| DEAPCAP | 0.58 | 0.58 | 0.58 | 0.53 | 0.58 | 0.00 | 0.00 | 0.55 | 38 | 4,460,790 | 2,463,828.20 |
| ELLAHLAKES | 2.90 | 2.90 | 2.90 | 0.00 | 3.08 | 6 | 63,088 | 194,591.82 | |||
| ETERNA | 13.30 | 13.30 | 13.85 | 13.65 | 13.85 | 0.55 | 4.14 | 13.86 | 61 | 1,668,912 | 23,137,354.70 |
| ETI | 20.90 | 20.90 | 20.90 | 0.00 | 21.00 | 46 | 776,785 | 16,309,586.30 | |||
| ETRANZACT | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 5.75 | 42 | 1,158,580 | 6,666,138.60 |
| FBNH | 23.55 | 23.55 | 23.85 | 23.50 | 23.55 | 0.00 | 0.00 | 23.61 | 132 | 3,496,704 | 82,552,433.55 |
| FCMB | 7.50 | 7.50 | 7.50 | 7.35 | 7.40 | -0.10 | -1.33 | 7.41 | 92 | 4,124,273 | 30,566,390.55 |
| FIDELITYBK | 10.55 | 10.55 | 10.90 | 10.40 | 10.85 | 0.30 | 2.84 | 10.62 | 192 | 12,395,530 | 131,589,635.85 |
| FIDSON | 16.30 | 16.30 | 17.50 | 17.50 | 17.50 | 1.20 | 7.36 | 16.25 | 52 | 1,395,897 | 22,680,269.45 |
| FLOURMILL | 33.00 | 33.00 | 33.05 | 33.05 | 33.05 | 0.05 | 0.15 | 33.24 | 57 | 348,640 | 11,588,260.00 |
| FTNCOCOA | 1.55 | 1.55 | 1.51 | 1.40 | 1.48 | -0.07 | -4.52 | 1.48 | 82 | 4,179,882 | 6,186,766.73 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 360.16 | 260 | 20,047,300 | 7,220,147,165.50 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 0.00 | 16.99 | 11 | 167,872 | 2,852,290.30 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.10 | 1 | 400 | 1,240.00 | |||
| GTCO | 40.05 | 40.05 | 41.40 | 40.00 | 40.50 | 0.45 | 1.12 | 40.39 | 167 | 12,004,050 | 484,894,336.25 |
| GUINEAINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 10 | 1,706,000 | 492,205.80 |
| GUINNESS | 62.00 | 62.00 | 66.00 | 65.90 | 66.00 | 4.00 | 6.45 | 65.56 | 43 | 725,567 | 47,568,645.25 |
| HONYFLOUR | 3.27 | 3.27 | 3.39 | 3.32 | 3.32 | 0.05 | 1.53 | 3.34 | 34 | 914,857 | 3,056,950.44 |
| IKEJAHOTEL | 5.50 | 5.50 | 6.00 | 6.00 | 6.00 | 0.50 | 9.09 | 6.01 | 46 | 810,099 | 4,864,700.75 |
| IMG | 12.25 | 12.25 | 13.45 | 13.45 | 13.45 | 1.20 | 9.80 | 13.45 | 26 | 473,478 | 6,368,279.10 |
| INFINITY | 5.47 | 5.47 | 6.00 | 6.00 | 6.00 | 0.53 | 9.69 | 5.99 | 45 | 1,137,106 | 6,814,586.00 |
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.61 | 10 | 89,686 | 413,305.40 | |||
| JAIZBANK | 1.85 | 1.85 | 1.98 | 1.80 | 1.94 | 0.09 | 4.86 | 1.91 | 269 | 24,609,240 | 47,089,240.47 |
| JAPAULGOLD | 1.68 | 1.68 | 1.74 | 1.65 | 1.70 | 0.02 | 1.19 | 1.69 | 94 | 8,330,708 | 14,040,401.87 |
| JBERGER | 39.80 | 39.80 | 43.00 | 39.30 | 43.00 | 3.20 | 8.04 | 39.37 | 59 | 10,535,596 | 414,777,002.20 |
| JOHNHOLT | 2.32 | 2.32 | 2.32 | 0.00 | 2.30 | 5 | 25,000 | 57,500.00 | |||
| LASACO | 1.90 | 1.90 | 1.90 | 0.00 | 1.94 | 7 | 8,100 | 15,700.10 | |||
| LEARNAFRCA | 2.90 | 2.90 | 3.19 | 3.19 | 3.19 | 0.29 | 10.00 | 3.19 | 14 | 791,235 | 2,522,699.90 |
| LINKASSURE | 0.80 | 0.80 | 0.80 | 0.00 | 0.85 | 1 | 50,000 | 42,500.00 | |||
| LIVESTOCK | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.85 | 14 | 307,326 | 568,546.60 |
| MANSARD | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.48 | 88 | 1,888,655 | 10,351,469.99 |
| MAYBAKER | 5.05 | 5.05 | 5.25 | 5.24 | 5.25 | 0.20 | 3.96 | 5.25 | 15 | 485,253 | 2,545,385.72 |
| MBENEFIT | 0.50 | 0.50 | 0.53 | 0.52 | 0.53 | 0.03 | 6.00 | 0.53 | 25 | 4,771,475 | 2,518,928.51 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.94 | 1 | 50 | 197.00 | |||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 96.31 | 15 | 7,170 | 690,509.00 | |||
| MTNN | 262.50 | 262.50 | 264.00 | 264.00 | 264.00 | 1.50 | 0.57 | 262.91 | 219 | 675,810 | 177,676,849.50 |
| MULTIVERSE | 16.89 | 16.89 | 18.57 | 18.57 | 18.57 | 1.68 | 9.95 | 18.55 | 69 | 1,108,304 | 20,560,839.10 |
| NAHCO | 26.60 | 26.60 | 26.00 | 25.40 | 25.40 | -1.20 | -4.51 | 25.81 | 72 | 4,778,920 | 123,356,972.65 |
| NASCON | 51.40 | 51.40 | 53.75 | 51.40 | 53.75 | 2.35 | 4.57 | 51.81 | 42 | 1,288,747 | 66,771,929.15 |
| NB | 36.90 | 36.90 | 36.05 | 36.00 | 36.00 | -0.90 | -2.44 | 36.10 | 82 | 3,243,908 | 117,097,216.30 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.35 | 8 | 114,660 | 498,693.00 | |||
| NEIMETH | 1.94 | 1.94 | 1.94 | 0.00 | 1.99 | 8 | 91,800 | 183,081.43 | |||
| NEM | 5.75 | 5.75 | 6.30 | 5.75 | 6.30 | 0.55 | 9.57 | 6.19 | 24 | 3,350,288 | 20,733,403.35 |
| NESTLE | 1,100.00 | 1,100.00 | 1,100.00 | 0.00 | 1,041.23 | 37 | 22,318 | 23,238,269.80 | |||
| NGXGROUP | 23.50 | 23.50 | 23.50 | 0.00 | 22.57 | 28 | 43,476 | 981,447.85 | |||
| NIDF | 113.90 | 113.90 | 114.00 | 114.00 | 114.00 | 0.10 | 0.09 | 113.98 | 11 | 122,377 | 13,948,189.00 |
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 40.97 | 19 | 85,100 | 3,486,309.25 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.94 | 0.00 | 1.94 | 13 | 391,533 | 759,669.21 | |||
| NSLTECH | 0.74 | 0.74 | 0.74 | 0.00 | 0.70 | 7 | 30,715 | 21,529.25 | |||
| OANDO | 10.30 | 10.30 | 10.65 | 10.40 | 10.50 | 0.20 | 1.94 | 10.51 | 112 | 5,653,725 | 59,447,478.60 |
| OKOMUOIL | 252.00 | 252.00 | 260.00 | 260.00 | 260.00 | 8.00 | 3.17 | 258.69 | 37 | 416,547 | 107,754,586.50 |
| OMATEK | 0.76 | 0.76 | 0.79 | 0.76 | 0.76 | 0.00 | 0.00 | 0.78 | 38 | 3,965,565 | 3,075,126.78 |
| PRESCO | 193.00 | 193.00 | 193.00 | 0.00 | 195.72 | 30 | 193,005 | 37,775,681.00 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.49 | 3 | 5,320 | 2,580.40 | |||
| PZ | 26.35 | 26.35 | 26.70 | 26.70 | 26.70 | 0.35 | 1.33 | 26.46 | 21 | 369,953 | 9,790,439.95 |
| REDSTAREX | 3.18 | 3.18 | 3.18 | 0.00 | 2.91 | 13 | 290,631 | 846,972.90 | |||
| REGALINS | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 2 | 5,077 | 1,980.03 | |||
| ROYALEX | 0.65 | 0.65 | 0.64 | 0.63 | 0.63 | -0.02 | -3.08 | 0.64 | 16 | 792,070 | 504,502.04 |
| RTBRISCOE | 0.61 | 0.61 | 0.61 | 0.00 | 0.65 | 8 | 66,198 | 42,800.78 | |||
| SCOA | 1.98 | 1.98 | 1.98 | 0.00 | 1.79 | 3 | 22,600 | 40,454.00 | |||
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,245.86 | 34 | 12,109 | 27,195,172.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.62 | 6 | 38,226 | 4,228,412.35 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 28 | 413,477 | 9,448,075.95 | |||
| SOVRENINS | 0.40 | 0.40 | 0.44 | 0.40 | 0.42 | 0.02 | 5.00 | 0.42 | 27 | 2,451,285 | 1,020,990.96 |
| STANBIC | 66.00 | 66.00 | 69.65 | 69.50 | 69.65 | 3.65 | 5.53 | 67.70 | 42 | 754,055 | 51,050,149.65 |
| STERLINGNG | 4.43 | 4.43 | 4.30 | 4.26 | 4.29 | -0.14 | -3.16 | 4.29 | 97 | 8,545,225 | 36,675,309.42 |
| SUNUASSUR | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -0.06 | -5.17 | 1.09 | 13 | 231,190 | 251,751.04 |
| TANTALIZER | 0.49 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08 | 0.48 | 20 | 593,802 | 285,195.18 |
| THOMASWY | 2.70 | 2.70 | 2.70 | 0.00 | 2.70 | 4 | 64,692 | 174,668.40 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.50 | 22 | 8,061 | 2,793,136.50 | |||
| TRANSCOHOT | 63.80 | 63.80 | 70.18 | 70.18 | 70.18 | 6.38 | 10.00 | 68.52 | 33 | 272,559 | 18,676,305.37 |
| TRANSCORP | 8.80 | 8.80 | 8.78 | 8.50 | 8.66 | -0.14 | -1.59 | 8.63 | 328 | 12,613,972 | 108,892,715.18 |
| TRANSEXPR | 1.15 | 1.15 | 1.15 | 0.00 | 1.26 | 4 | 3,113 | 3,922.38 | |||
| TRIPPLEG | 2.15 | 2.15 | 2.15 | 0.00 | 2.36 | 6 | 145,989 | 344,534.04 | |||
| UACN | 12.15 | 12.15 | 13.15 | 12.85 | 12.85 | 0.70 | 5.76 | 12.96 | 106 | 5,221,137 | 67,657,108.25 |
| UBA | 25.10 | 25.10 | 25.65 | 24.85 | 25.65 | 0.55 | 2.19 | 25.08 | 340 | 16,130,286 | 404,627,960.70 |
| UCAP | 22.10 | 22.10 | 23.00 | 23.00 | 23.00 | 0.90 | 4.07 | 22.99 | 98 | 1,702,830 | 39,147,446.65 |
| UNILEVER | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.05 | -0.34 | 14.81 | 45 | 879,773 | 13,028,277.10 |
| UNITYBNK | 1.63 | 1.63 | 1.63 | 1.60 | 1.62 | -0.01 | -0.61 | 1.62 | 67 | 5,890,869 | 9,530,534.61 |
| UNIVINSURE | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 0.25 | 27 | 2,298,403 | 584,661.18 |
| UPDC | 1.23 | 1.23 | 1.28 | 1.24 | 1.28 | 0.05 | 4.07 | 1.26 | 26 | 843,160 | 1,060,496.02 |
| UPDCREIT | 5.90 | 5.90 | 6.40 | 5.95 | 6.40 | 0.50 | 8.47 | 5.99 | 72 | 2,192,910 | 13,139,963.40 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.58 | 6 | 6,168 | 15,901.92 | |||
| VERITASKAP | 0.37 | 0.37 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00 | 0.37 | 29 | 7,283,058 | 2,660,828.62 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 205.31 | 7 | 217 | 44,551.50 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.01 | 75 | 2,688,229 | 59,163,647.70 |
| WAPCO | 31.50 | 31.50 | 31.50 | 31.25 | 31.50 | 0.00 | 0.00 | 31.45 | 119 | 3,549,654 | 111,623,359.60 |
| WAPIC | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.69 | 12 | 696,686 | 477,523.82 |
| WEMABANK | 5.43 | 5.43 | 5.60 | 5.43 | 5.60 | 0.17 | 3.13 | 5.49 | 139 | 12,185,114 | 66,910,341.16 |
| ZENITHBANK | 38.20 | 38.20 | 39.45 | 37.45 | 38.65 | 0.45 | 1.18 | 38.63 | 380 | 28,878,622 | 1,115,574,383.30 |
| TOTAL TRANSACTION (116) | 6,633 | 353,072,144 | 12,803,121,623.79 |
