| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.63 | 7 | 875 | 2,298.01 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.91 | 13 | 89,011 | 81,090.38 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.85 | 7 | 61,080 | 113,027.20 | |||
| ACCESSCORP | 24.25 | 24.25 | 26.00 | 24.70 | 24.75 | 0.50 | 2.06 | 25.20 | 447 | 16,197,331 | 408,129,208.75 |
| AFRIPRUD | 8.00 | 8.00 | 7.95 | 7.80 | 7.95 | -0.05 | -0.63 | 7.91 | 60 | 1,061,516 | 8,397,417.55 |
| AIICO | 1.12 | 1.12 | 1.18 | 1.09 | 1.18 | 0.06 | 5.36 | 1.13 | 160 | 13,909,883 | 15,763,147.66 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2195.79 | 23 | 3,585 | 7,871,905.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 1 | 5 | 35.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 2 | 48,000 | 97,440.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.07 | 14 | 76,190 | 1,224,664.20 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.03 | 14 | 32,112 | 1,863,563.50 | |||
| BUACEMENT | 166.50 | 166.50 | 166.50 | 0.00 | 149.85 | 110 | 297,835 | 44,630,574.75 | |||
| BUAFOODS | 295.90 | 295.90 | 295.90 | 0.00 | 278.33 | 68 | 28,537 | 7,942,794.90 | |||
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 20.27 | 96 | 441,895 | 8,957,546.25 | |||
| CAP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.03 | 37 | 1,179,946 | 28,359,824.25 |
| CAVERTON | 1.80 | 1.80 | 1.85 | 1.82 | 1.83 | 0.03 | 1.67 | 1.84 | 25 | 1,166,655 | 2,144,488.31 |
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 10 | 66,989 | 241,369.82 | |||
| CHAMS | 2.47 | 2.47 | 2.63 | 2.47 | 2.50 | 0.03 | 1.21 | 2.53 | 124 | 6,912,267 | 17,520,168.59 |
| CILEASING | 3.70 | 3.70 | 4.04 | 3.90 | 4.04 | 0.34 | 9.19 | 3.98 | 31 | 1,053,284 | 4,194,888.70 |
| CONHALLPLC | 1.44 | 1.44 | 1.58 | 1.45 | 1.58 | 0.14 | 9.72 | 1.55 | 51 | 5,051,364 | 7,808,780.47 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 90.92 | 17 | 38,530 | 3,503,331.90 | |||
| CORNERST | 2.19 | 2.19 | 2.23 | 2.23 | 2.23 | 0.04 | 1.83 | 2.25 | 38 | 2,005,263 | 4,521,286.07 |
| CUSTODIAN | 8.90 | 8.90 | 8.90 | 0.00 | 9.36 | 31 | 215,371 | 2,015,562.80 | |||
| CUTIX | 2.70 | 2.70 | 2.70 | 2.68 | 2.70 | 0.00 | 0.00 | 2.70 | 17 | 821,516 | 2,214,818.20 |
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.05 | 40 | 447,581 | 2,708,129.05 | |||
| DAARCOMM | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -0.07 | -9.21 | 0.70 | 28 | 671,127 | 467,662.83 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 73 | 103,874 | 71,330,275.80 | |||
| DANGSUGAR | 69.00 | 69.00 | 72.00 | 70.00 | 72.00 | 3.00 | 4.35 | 71.46 | 272 | 3,268,105 | 233,543,875.05 |
| DEAPCAP | 0.64 | 0.64 | 0.70 | 0.70 | 0.70 | 0.06 | 9.38 | 0.70 | 9 | 310,476 | 216,908.44 |
| ELLAHLAKES | 3.50 | 3.50 | 3.48 | 3.21 | 3.21 | -0.29 | -8.29 | 3.31 | 16 | 1,687,387 | 5,589,862.80 |
| ETERNA | 19.90 | 19.90 | 17.95 | 17.95 | 17.95 | -1.95 | -9.80 | 18.69 | 117 | 1,002,102 | 18,725,513.00 |
| ETI | 26.45 | 26.45 | 25.90 | 25.90 | 25.90 | -0.55 | -2.08 | 25.89 | 65 | 18,775,438 | 486,013,225.60 |
| ETRANZACT | 6.70 | 6.70 | 6.70 | 0.00 | 6.50 | 16 | 126,921 | 825,238.75 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.32 | 4 | 154,422 | 512,565.44 | |||
| FBNH | 24.75 | 24.75 | 25.50 | 25.00 | 25.50 | 0.75 | 3.03 | 25.13 | 189 | 3,771,906 | 94,774,001.95 |
| FCMB | 8.85 | 8.85 | 9.20 | 8.85 | 9.00 | 0.15 | 1.69 | 9.06 | 167 | 9,319,558 | 84,455,116.40 |
| FIDELITYBK | 11.40 | 11.40 | 11.40 | 10.35 | 10.95 | -0.45 | -3.95 | 11.06 | 257 | 10,756,568 | 118,949,355.20 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 16.19 | 34 | 148,961 | 2,411,582.70 | |||
| FLOURMILL | 37.80 | 37.80 | 40.00 | 38.00 | 40.00 | 2.20 | 5.82 | 38.59 | 85 | 854,976 | 32,995,248.15 |
| FTNCOCOA | 1.84 | 1.84 | 1.85 | 1.80 | 1.80 | -0.04 | -2.17 | 1.84 | 41 | 1,420,340 | 2,616,562.00 |
| GEREGU | 614.90 | 614.90 | 675.90 | 675.90 | 675.90 | 61.00 | 9.92 | 574.67 | 379 | 3,727,423 | 2,142,042,880.10 |
| GTCO | 39.95 | 39.95 | 41.15 | 39.55 | 40.00 | 0.05 | 0.13 | 40.66 | 254 | 11,803,761 | 479,916,463.60 |
| GUINEAINS | 0.48 | 0.48 | 0.52 | 0.47 | 0.52 | 0.04 | 8.33 | 0.49 | 20 | 1,811,107 | 884,320.36 |
| GUINNESS | 57.50 | 57.50 | 57.50 | 0.00 | 55.12 | 64 | 95,686 | 5,274,170.85 | |||
| HONYFLOUR | 3.92 | 3.92 | 4.00 | 3.93 | 3.93 | 0.01 | 0.26 | 4.00 | 84 | 1,160,053 | 4,642,151.67 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.88 | 5 | 8,004 | 55,088.15 | |||
| IMG | 14.40 | 14.40 | 13.05 | 13.05 | 13.05 | -1.35 | -9.38 | 13.24 | 7 | 220,421 | 2,918,992.75 |
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 2 | 2,005 | 14,415.95 | |||
| INTBREW | 4.95 | 4.95 | 5.40 | 5.00 | 5.34 | 0.39 | 7.88 | 5.18 | 52 | 4,562,481 | 23,653,228.17 |
| JAIZBANK | 2.50 | 2.50 | 2.50 | 2.29 | 2.48 | -0.02 | -0.80 | 2.46 | 170 | 9,513,047 | 23,444,519.56 |
| JAPAULGOLD | 2.80 | 2.80 | 2.80 | 2.60 | 2.80 | 0.00 | 0.00 | 2.70 | 188 | 12,557,661 | 33,954,455.26 |
| JBERGER | 56.00 | 56.00 | 56.00 | 0.00 | 54.56 | 44 | 136,839 | 7,465,438.95 | |||
| JOHNHOLT | 2.43 | 2.43 | 2.43 | 0.00 | 2.31 | 4 | 1,750 | 4,037.50 | |||
| JULI | 0.92 | 0.92 | 1.01 | 1.01 | 1.01 | 0.09 | 9.78 | 1.01 | 3 | 110,868 | 111,976.68 |
| LASACO | 2.63 | 2.63 | 2.63 | 2.62 | 2.63 | 0.00 | 0.00 | 2.60 | 34 | 993,300 | 2,583,099.49 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.64 | 25 | 389,757 | 1,419,760.16 | |||
| LINKASSURE | 1.04 | 1.04 | 1.07 | 1.05 | 1.05 | 0.01 | 0.96 | 1.06 | 10 | 319,679 | 338,183.57 |
| LIVESTOCK | 1.88 | 1.88 | 1.88 | 1.80 | 1.80 | -0.08 | -4.26 | 1.82 | 42 | 2,524,391 | 4,599,604.32 |
| MANSARD | 5.60 | 5.60 | 6.15 | 5.87 | 6.03 | 0.43 | 7.68 | 6.00 | 57 | 1,141,818 | 6,856,325.11 |
| MAYBAKER | 6.40 | 6.40 | 7.04 | 7.04 | 7.04 | 0.64 | 10.00 | 6.97 | 58 | 657,701 | 4,582,980.68 |
| MBENEFIT | 0.63 | 0.63 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17 | 0.63 | 27 | 2,924,900 | 1,831,179.00 |
| MEYER | 6.29 | 6.29 | 6.91 | 6.91 | 6.91 | 0.62 | 9.86 | 6.89 | 40 | 679,789 | 4,681,627.64 |
| MORISON | 3.05 | 3.05 | 3.05 | 0.00 | 2.75 | 1 | 56,648 | 155,782.00 | |||
| MRS | 126.00 | 126.00 | 135.00 | 135.00 | 135.00 | 9.00 | 7.14 | 122.38 | 53 | 264,537 | 32,373,034.40 |
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 258.24 | 224 | 281,968 | 72,814,515.00 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 3 | 3,220 | 49,266.00 | |||
| NAHCO | 26.50 | 26.50 | 28.75 | 27.20 | 28.75 | 2.25 | 8.49 | 27.76 | 60 | 847,320 | 23,519,994.35 |
| NASCON | 58.50 | 58.50 | 62.00 | 58.70 | 62.00 | 3.50 | 5.98 | 60.63 | 277 | 5,983,770 | 362,824,258.75 |
| NB | 38.95 | 38.95 | 38.00 | 38.00 | 38.00 | -0.95 | -2.44 | 38.03 | 77 | 1,599,990 | 60,846,601.30 |
| NCR | 3.96 | 3.96 | 4.00 | 4.00 | 4.00 | 0.04 | 1.01 | 4.00 | 1 | 100,000 | 400,000.00 |
| NEIMETH | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -0.18 | -9.09 | 1.86 | 37 | 834,675 | 1,556,335.40 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.00 | 11 | 64,729 | 453,202.85 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.86 | 46 | 82,021 | 90,293,691.10 | |||
| NGXGROUP | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -0.40 | -1.74 | 22.72 | 30 | 211,079 | 4,795,147.00 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.86 | 20 | 10,312 | 1,163,810.20 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 8 | 34,365 | 1,659,829.50 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.96 | 1.90 | 1.90 | 0.00 | 0.00 | 1.92 | 26 | 1,014,739 | 1,947,616.60 |
| NSLTECH | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 4 | 336,539 | 228,653.53 |
| OANDO | 12.40 | 12.40 | 13.60 | 12.70 | 13.50 | 1.10 | 8.87 | 13.28 | 276 | 11,623,058 | 154,327,288.45 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 264.27 | 39 | 61,804 | 16,332,995.20 | |||
| OMATEK | 0.85 | 0.85 | 0.83 | 0.77 | 0.80 | -0.05 | -5.88 | 0.79 | 66 | 3,115,000 | 2,464,439.18 |
| PRESCO | 259.00 | 259.00 | 244.00 | 244.00 | 244.00 | -15.00 | -5.79 | 239.40 | 42 | 415,487 | 99,469,024.10 |
| PRESTIGE | 0.56 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 8 | 2,178,554 | 1,200,413.58 |
| PZ | 30.90 | 30.90 | 30.90 | 0.00 | 27.87 | 74 | 2,596,553 | 72,367,444.45 | |||
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 3.50 | 10 | 154,638 | 541,532.07 | |||
| REGALINS | 0.49 | 0.49 | 0.50 | 0.45 | 0.45 | -0.04 | -8.16 | 0.47 | 16 | 2,438,101 | 1,145,662.50 |
| ROYALEX | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.01 | -1.41 | 0.73 | 16 | 336,535 | 246,497.30 |
| RTBRISCOE | 0.65 | 0.65 | 0.65 | 0.00 | 0.61 | 9 | 105,486 | 64,176.18 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.80 | 3 | 193 | 347.40 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3344.99 | 59 | 24,960 | 83,490,861.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 2,000 | 222,900.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 27.80 | 1 | 60 | 1,668.00 | |||
| SOVRENINS | 0.52 | 0.52 | 0.52 | 0.00 | 0.47 | 23 | 867,399 | 407,830.49 | |||
| STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.07 | 46 | 705,943 | 42,402,812.25 |
| STERLINGNG | 5.31 | 5.31 | 5.70 | 4.83 | 5.58 | 0.27 | 5.08 | 5.37 | 184 | 9,749,525 | 52,364,496.66 |
| SUNUASSUR | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 | -1.65 | 1.81 | 17 | 258,994 | 467,986.85 |
| TANTALIZER | 0.44 | 0.44 | 0.44 | 0.00 | 0.42 | 19 | 252,949 | 107,177.56 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 338.64 | 45 | 37,149 | 12,580,114.60 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.90 | 87.66 | 97.90 | 0.50 | 0.51 | 91.69 | 85 | 600,954 | 55,102,861.18 |
| TRANSCORP | 12.65 | 12.65 | 13.49 | 13.00 | 13.49 | 0.84 | 6.64 | 13.17 | 615 | 33,343,120 | 439,016,162.54 |
| UACN | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -0.20 | -1.40 | 14.22 | 53 | 457,100 | 6,498,651.05 |
| UBA | 24.50 | 24.50 | 26.40 | 24.50 | 25.45 | 0.95 | 3.88 | 25.51 | 514 | 17,579,753 | 448,474,218.30 |
| UCAP | 21.00 | 21.00 | 22.50 | 21.00 | 21.45 | 0.45 | 2.14 | 21.43 | 161 | 3,730,041 | 79,944,554.35 |
| UNILEVER | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -0.50 | -2.63 | 18.54 | 53 | 409,696 | 7,597,186.75 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.07 | 3 | 15,300 | 123,450.00 | |||
| UNITYBNK | 2.52 | 2.52 | 2.60 | 2.31 | 2.31 | -0.21 | -8.33 | 2.45 | 115 | 9,160,268 | 22,402,935.49 |
| UNIVINSURE | 0.36 | 0.36 | 0.39 | 0.35 | 0.37 | 0.01 | 2.78 | 0.37 | 109 | 21,247,578 | 7,811,737.88 |
| UPDC | 1.61 | 1.61 | 1.62 | 1.62 | 1.62 | 0.01 | 0.62 | 1.62 | 25 | 743,622 | 1,208,093.93 |
| UPDCREIT | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -0.30 | -4.88 | 5.85 | 18 | 323,317 | 1,893,004.90 |
| UPL | 2.90 | 2.90 | 2.90 | 0.00 | 2.71 | 17 | 140,795 | 381,502.40 | |||
| VERITASKAP | 0.61 | 0.61 | 0.67 | 0.65 | 0.67 | 0.06 | 9.84 | 0.66 | 59 | 7,273,573 | 4,836,169.91 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 189.77 | 3 | 65 | 12,335.00 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 23.48 | 61 | 1,280,494 | 30,069,150.70 | |||
| WAPCO | 37.05 | 37.05 | 37.50 | 37.20 | 37.20 | 0.15 | 0.40 | 37.23 | 168 | 2,379,644 | 88,602,106.00 |
| WAPIC | 0.81 | 0.81 | 0.79 | 0.77 | 0.77 | -0.04 | -4.94 | 0.78 | 39 | 866,801 | 680,142.49 |
| WEMABANK | 9.85 | 9.85 | 9.80 | 9.11 | 9.80 | -0.05 | -0.51 | 9.25 | 134 | 3,835,008 | 35,460,979.73 |
| ZENITHBANK | 36.00 | 36.00 | 38.00 | 36.00 | 36.85 | 0.85 | 2.36 | 37.06 | 449 | 11,918,266 | 441,633,862.85 |
| TOTAL TRANSACTION (117) | 8,898 | 320,876,918 | 7,352,045,766.49 |
