| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.94 | 2.94 | 3.23 | 2.65 | 2.65 | -0.29 | -9.86 | 3.12 | 63 | 2,102,288 | 6,559,524.98 |
| ABCTRANS | 0.89 | 0.89 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.97 | 30 | 1,072,103 | 1,037,179.75 |
| ACADEMY | 1.98 | 1.98 | 2.17 | 2.17 | 2.17 | 0.19 | 9.60 | 2.16 | 33 | 412,520 | 890,404.91 |
| ACCESSCORP | 25.00 | 25.00 | 27.45 | 25.00 | 26.55 | 1.55 | 6.20 | 26.64 | 614 | 28,173,590 | 750,541,203.15 |
| AFRIPRUD | 8.50 | 8.50 | 8.55 | 8.40 | 8.40 | -0.10 | -1.18 | 8.47 | 113 | 3,101,073 | 26,268,774.90 |
| AIICO | 1.05 | 1.15 | 1.15 | 1.10 | 1.15 | 0.10 | 9.52 | 1.15 | 122 | 18,018,729 | 20,691,088.35 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,049.80 | 28 | 560 | 1,147,889.00 | |||
| BERGER | 14.30 | 14.30 | 14.30 | 0.00 | 14.15 | 32 | 171,382 | 2,424,749.85 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.16 | 30 | 16,431 | 939,231.80 | |||
| BUACEMENT | 102.00 | 102.00 | 102.00 | 0.00 | 96.23 | 78 | 595,016 | 57,257,263.90 | |||
| BUAFOODS | 196.90 | 196.90 | 196.90 | 0.00 | 184.55 | 90 | 2,964,772 | 547,138,259.50 | |||
| CADBURY | 16.90 | 16.90 | 16.90 | 0.00 | 16.28 | 51 | 394,027 | 6,416,567.30 | |||
| CAP | 21.00 | 21.00 | 21.00 | 0.00 | 21.68 | 34 | 117,725 | 2,552,383.90 | |||
| CAVERTON | 2.23 | 2.23 | 2.23 | 2.01 | 2.20 | -0.03 | -1.35 | 2.10 | 136 | 7,686,267 | 16,108,810.03 |
| CHAMPION | 4.00 | 4.00 | 3.66 | 3.66 | 3.66 | -0.34 | -8.50 | 3.77 | 14 | 310,596 | 1,171,795.86 |
| CHAMS | 2.15 | 2.15 | 2.28 | 2.11 | 2.26 | 0.11 | 5.12 | 2.22 | 139 | 11,068,297 | 24,550,777.54 |
| CILEASING | 3.08 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30 | 9.74 | 3.38 | 16 | 1,807,700 | 6,110,026.00 |
| CONHALLPLC | 1.48 | 1.48 | 1.48 | 1.34 | 1.40 | -0.08 | -5.41 | 1.37 | 58 | 13,595,635 | 18,687,617.33 |
| CONOIL | 95.00 | 95.00 | 95.00 | 0.00 | 93.71 | 53 | 149,058 | 13,968,661.20 | |||
| CORNERST | 1.55 | 1.55 | 1.70 | 1.67 | 1.70 | 0.15 | 9.68 | 1.70 | 30 | 2,008,916 | 3,407,122.46 |
| CUSTODIAN | 9.90 | 9.90 | 10.85 | 10.00 | 10.85 | 0.95 | 9.60 | 9.57 | 111 | 3,045,971 | 29,165,141.80 |
| CUTIX | 2.55 | 2.55 | 2.58 | 2.50 | 2.50 | -0.05 | -1.96 | 2.55 | 50 | 2,630,288 | 6,712,151.93 |
| CWG | 9.35 | 9.35 | 9.00 | 8.93 | 8.93 | -0.42 | -4.49 | 8.85 | 179 | 1,862,252 | 16,488,265.49 |
| DAARCOMM | 1.18 | 1.18 | 1.29 | 1.10 | 1.29 | 0.11 | 9.32 | 1.26 | 115 | 5,886,776 | 7,424,910.31 |
| DANGCEM | 319.90 | 319.90 | 325.00 | 325.00 | 325.00 | 5.10 | 1.59 | 325.52 | 133 | 1,041,479 | 339,019,161.20 |
| DANGSUGAR | 66.05 | 66.05 | 65.00 | 60.00 | 65.00 | -1.05 | -1.59 | 62.50 | 334 | 2,509,545 | 156,857,791.80 |
| DEAPCAP | 0.75 | 0.75 | 0.82 | 0.70 | 0.81 | 0.06 | 8.00 | 0.78 | 32 | 1,909,088 | 1,493,839.16 |
| ELLAHLAKES | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -0.05 | -1.61 | 3.02 | 155 | 6,247,360 | 18,848,747.42 |
| ETERNA | 16.50 | 16.50 | 16.50 | 0.00 | 16.27 | 86 | 973,130 | 15,832,052.70 | |||
| ETI | 23.50 | 23.50 | 25.45 | 25.10 | 25.10 | 1.60 | 6.81 | 25.25 | 91 | 2,455,761 | 62,015,516.20 |
| ETRANZACT | 6.05 | 6.05 | 6.10 | 6.00 | 6.00 | -0.05 | -0.83 | 6.00 | 40 | 1,131,719 | 6,784,884.20 |
| FBNH | 25.00 | 25.00 | 26.70 | 23.30 | 26.00 | 1.00 | 4.00 | 25.85 | 334 | 9,135,882 | 236,130,665.25 |
| FCMB | 8.90 | 8.90 | 9.75 | 9.00 | 9.75 | 0.85 | 9.55 | 9.53 | 425 | 56,850,145 | 541,825,595.50 |
| FIDELITYBK | 13.35 | 13.35 | 14.40 | 13.40 | 14.20 | 0.85 | 6.37 | 14.11 | 671 | 92,667,775 | 1,307,720,845.10 |
| FIDSON | 19.20 | 19.20 | 19.20 | 0.00 | 17.60 | 63 | 437,795 | 7,703,720.30 | |||
| FLOURMILL | 33.10 | 33.10 | 33.50 | 33.50 | 33.50 | 0.40 | 1.21 | 33.80 | 99 | 960,592 | 32,464,715.90 |
| FTNCOCOA | 1.72 | 1.72 | 1.89 | 1.85 | 1.89 | 0.17 | 9.88 | 1.88 | 87 | 4,232,116 | 7,955,199.45 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 376.73 | 43 | 207,834 | 78,297,906.70 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.98 | 47 | 1,600,950 | 27,186,432.70 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 5,000 | 15,750.00 | |||
| GTCO | 42.00 | 42.00 | 43.35 | 42.00 | 42.50 | 0.50 | 1.19 | 42.62 | 400 | 30,506,638 | 1,300,202,899.85 |
| GUINEAINS | 0.34 | 0.37 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 68 | 12,790,238 | 4,729,053.47 |
| GUINNESS | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -5.00 | -7.58 | 60.67 | 168 | 3,161,481 | 191,798,515.85 |
| HONYFLOUR | 3.29 | 3.29 | 3.45 | 3.30 | 3.45 | 0.16 | 4.86 | 3.39 | 68 | 1,568,849 | 5,314,983.00 |
| IKEJAHOTEL | 7.98 | 8.76 | 8.77 | 8.76 | 8.77 | 0.79 | 9.90 | 8.72 | 105 | 3,879,428 | 33,825,542.81 |
| IMG | 13.45 | 13.45 | 13.45 | 0.00 | 14.34 | 15 | 167,968 | 2,408,927.80 | |||
| INFINITY | 7.26 | 7.26 | 7.98 | 7.98 | 7.98 | 0.72 | 9.92 | 7.98 | 8 | 443,379 | 3,538,164.42 |
| INTBREW | 4.70 | 4.70 | 4.70 | 4.69 | 4.69 | -0.01 | -0.21 | 4.58 | 59 | 2,087,572 | 9,559,683.47 |
| JAIZBANK | 2.13 | 2.13 | 2.34 | 2.20 | 2.30 | 0.17 | 7.98 | 2.27 | 411 | 41,266,410 | 93,644,252.47 |
| JAPAULGOLD | 1.75 | 1.75 | 1.92 | 1.70 | 1.92 | 0.17 | 9.71 | 1.84 | 234 | 31,937,258 | 58,728,378.69 |
| JBERGER | 40.00 | 40.00 | 42.50 | 39.50 | 42.50 | 2.50 | 6.25 | 39.65 | 66 | 10,651,020 | 422,326,888.15 |
| JOHNHOLT | 2.12 | 2.12 | 2.12 | 0.00 | 2.30 | 6 | 25,513 | 58,605.29 | |||
| LASACO | 2.23 | 2.23 | 2.22 | 2.20 | 2.20 | -0.03 | -1.35 | 2.20 | 61 | 2,783,845 | 6,130,557.13 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.33 | 33 | 137,076 | 456,529.90 | |||
| LINKASSURE | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.10 | 9.52 | 1.14 | 12 | 392,690 | 447,569.50 |
| LIVESTOCK | 1.75 | 1.75 | 1.85 | 1.79 | 1.85 | 0.10 | 5.71 | 1.81 | 45 | 1,681,134 | 3,043,586.51 |
| MANSARD | 5.50 | 5.50 | 5.60 | 5.05 | 5.60 | 0.10 | 1.82 | 5.28 | 170 | 19,337,282 | 102,055,176.20 |
| MAYBAKER | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 5.88 | 48 | 757,690 | 4,454,156.95 |
| MBENEFIT | 0.59 | 0.59 | 0.64 | 0.59 | 0.64 | 0.05 | 8.47 | 0.62 | 84 | 20,389,325 | 12,706,531.15 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.24 | 1 | 50 | 162.00 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.71 | 8 | 124,092 | 460,349.82 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 103.84 | 32 | 112,651 | 11,697,386.70 | |||
| MTNN | 271.50 | 271.50 | 285.00 | 285.00 | 285.00 | 13.50 | 4.97 | 281.98 | 365 | 804,516 | 226,859,378.60 |
| MULTIVERSE | 20.22 | 20.22 | 18.20 | 18.20 | 18.20 | -2.02 | -9.99 | 18.20 | 113 | 1,097,054 | 19,966,382.80 |
| NAHCO | 26.00 | 26.00 | 28.60 | 26.50 | 28.60 | 2.60 | 10.00 | 27.86 | 128 | 4,063,109 | 113,178,724.90 |
| NASCON | 61.00 | 61.00 | 61.00 | 55.00 | 59.80 | -1.20 | -1.97 | 59.68 | 176 | 4,184,526 | 249,712,944.65 |
| NB | 36.55 | 36.55 | 37.05 | 37.05 | 37.05 | 0.50 | 1.37 | 37.04 | 103 | 2,379,001 | 88,108,887.35 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 25,000 | 99,000.00 | |||
| NEIMETH | 2.05 | 2.05 | 2.11 | 1.92 | 1.92 | -0.13 | -6.34 | 2.03 | 46 | 997,690 | 2,027,127.41 |
| NEM | 5.80 | 5.80 | 6.35 | 6.35 | 6.35 | 0.55 | 9.48 | 6.34 | 17 | 353,467 | 2,242,522.95 |
| NESTLE | 1,100.00 | 1,100.00 | 1196.00 | 1196.00 | 1,196.00 | 96.00 | 8.73 | 1,163.67 | 128 | 1,432,378 | 1,666,822,028.80 |
| NGXGROUP | 23.60 | 23.60 | 24.80 | 23.60 | 24.80 | 1.20 | 5.08 | 23.89 | 36 | 1,169,097 | 27,927,086.30 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.04 | 17 | 119,590 | 13,518,676.00 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 41.02 | 22 | 110,831 | 4,546,677.25 | |||
| NPFMCRFBK | 2.10 | 2.10 | 2.15 | 2.10 | 2.15 | 0.05 | 2.38 | 2.12 | 28 | 1,381,851 | 2,932,990.50 |
| NSLTECH | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 29 | 600,588 | 467,830.58 |
| OANDO | 11.90 | 11.90 | 12.00 | 10.85 | 11.20 | -0.70 | -5.88 | 11.46 | 301 | 10,069,524 | 115,383,268.45 |
| OKOMUOIL | 260.00 | 260.00 | 260.00 | 0.00 | 280.18 | 46 | 80,139 | 22,453,087.00 | |||
| OMATEK | 0.82 | 0.89 | 0.90 | 0.85 | 0.90 | 0.08 | 9.76 | 0.88 | 120 | 12,554,443 | 11,024,186.21 |
| PRESCO | 220.00 | 220.00 | 230.00 | 230.00 | 230.00 | 10.00 | 4.55 | 229.88 | 63 | 694,875 | 159,738,644.50 |
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 24 | 2,953,150 | 1,591,061.00 |
| PZ | 29.00 | 29.00 | 29.00 | 0.00 | 26.14 | 41 | 464,258 | 12,133,900.20 | |||
| REDSTAREX | 3.25 | 3.25 | 3.30 | 3.20 | 3.30 | 0.05 | 1.54 | 3.23 | 23 | 567,543 | 1,835,033.66 |
| REGALINS | 0.43 | 0.43 | 0.46 | 0.43 | 0.45 | 0.02 | 4.65 | 0.44 | 16 | 3,996,997 | 1,774,740.64 |
| ROYALEX | 0.74 | 0.74 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 13 | 430,520 | 348,613.52 |
| RTBRISCOE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.66 | 18 | 536,630 | 354,772.85 |
| SCOA | 1.81 | 1.81 | 1.63 | 1.63 | 1.63 | -0.18 | -9.94 | 1.64 | 18 | 789,004 | 1,290,140.52 |
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,295.99 | 49 | 61,784 | 141,855,460.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.26 | 9 | 66,890 | 7,442,165.45 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 26.60 | 10 | 36,558 | 972,468.70 | |||
| SOVRENINS | 0.51 | 0.56 | 0.56 | 0.52 | 0.56 | 0.05 | 9.80 | 0.55 | 43 | 5,568,881 | 3,078,225.08 |
| STANBIC | 65.05 | 65.05 | 66.00 | 64.10 | 65.50 | 0.45 | 0.69 | 65.42 | 122 | 6,120,718 | 400,398,687.40 |
| STERLINGNG | 5.25 | 5.50 | 5.77 | 5.20 | 5.77 | 0.52 | 9.90 | 5.58 | 579 | 71,553,913 | 399,560,689.54 |
| SUNUASSUR | 1.30 | 1.30 | 1.30 | 0.00 | 1.39 | 21 | 189,882 | 263,616.76 | |||
| TANTALIZER | 0.47 | 0.47 | 0.51 | 0.47 | 0.49 | 0.02 | 4.26 | 0.50 | 35 | 3,539,234 | 1,755,764.74 |
| THOMASWY | 2.46 | 2.46 | 2.67 | 2.67 | 2.67 | 0.21 | 8.54 | 2.65 | 19 | 220,442 | 583,654.56 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.60 | 59 | 63,666 | 22,066,671.50 | |||
| TRANSCOHOT | 77.19 | 77.19 | 84.90 | 84.85 | 84.85 | 7.66 | 9.92 | 75.76 | 129 | 1,305,699 | 98,923,451.46 |
| TRANSCORP | 11.51 | 12.66 | 12.66 | 12.66 | 12.66 | 1.15 | 9.99 | 12.66 | 260 | 75,430,292 | 954,947,496.72 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.36 | 4 | 4,009 | 5,461.46 | |||
| TRIPPLEG | 1.95 | 1.95 | 1.95 | 0.00 | 2.14 | 10 | 476,556 | 1,019,829.84 | |||
| UACN | 15.00 | 15.00 | 15.65 | 15.00 | 15.65 | 0.65 | 4.33 | 15.08 | 79 | 4,216,811 | 63,604,891.25 |
| UBA | 28.00 | 28.00 | 29.00 | 27.85 | 28.95 | 0.95 | 3.39 | 28.64 | 723 | 45,982,838 | 1,317,164,397.30 |
| UCAP | 24.90 | 24.90 | 25.50 | 24.95 | 25.15 | 0.25 | 1.00 | 25.04 | 219 | 6,151,343 | 154,031,466.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 38.23 | 4 | 2,934 | 112,177.50 | |||
| UNILEVER | 14.90 | 14.90 | 15.70 | 15.35 | 15.70 | 0.80 | 5.37 | 15.58 | 93 | 2,186,360 | 34,054,325.70 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 2 | 2,080 | 16,848.00 | |||
| UNITYBNK | 2.14 | 2.34 | 2.35 | 2.30 | 2.35 | 0.21 | 9.81 | 2.35 | 122 | 16,623,267 | 39,029,041.13 |
| UNIVINSURE | 0.29 | 0.29 | 0.30 | 0.28 | 0.30 | 0.01 | 3.45 | 0.29 | 88 | 20,298,394 | 5,959,136.20 |
| UPDC | 1.50 | 1.50 | 1.65 | 1.50 | 1.65 | 0.15 | 10.00 | 1.57 | 86 | 3,008,376 | 4,734,843.75 |
| UPDCREIT | 7.50 | 7.50 | 7.45 | 6.80 | 6.80 | -0.70 | -9.33 | 7.08 | 57 | 1,021,675 | 7,234,847.55 |
| UPL | 2.66 | 2.66 | 2.66 | 0.00 | 2.82 | 12 | 104,400 | 294,300.39 | |||
| VERITASKAP | 0.38 | 0.38 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00 | 0.38 | 71 | 13,858,789 | 5,217,765.28 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 194.14 | 8 | 4,174 | 810,351.80 | |||
| VITAFOAM | 22.55 | 22.55 | 22.55 | 0.00 | 22.43 | 61 | 419,502 | 9,411,174.75 | |||
| WAPCO | 33.00 | 33.00 | 34.65 | 33.00 | 34.65 | 1.65 | 5.00 | 33.69 | 240 | 6,254,460 | 210,734,515.10 |
| WAPIC | 0.78 | 0.78 | 0.77 | 0.71 | 0.71 | -0.07 | -8.97 | 0.72 | 218 | 36,963,962 | 26,759,106.75 |
| WEMABANK | 6.71 | 7.38 | 7.38 | 7.38 | 7.38 | 0.67 | 9.99 | 7.38 | 114 | 19,297,676 | 142,415,948.88 |
| ZENITHBANK | 41.00 | 41.00 | 42.45 | 41.50 | 42.00 | 1.00 | 2.44 | 42.00 | 530 | 20,096,388 | 844,137,839.00 |
| TOTAL TRANSACTION (119) | 12,930 | 886,747,466 | 14,320,334,852.48 |
