| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.99 | 0.00 | 2.77 | 11 | 6,855 | 19,021.50 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.91 | 19 | 43,398 | 39,384.58 | |||
| ACADEMY | 2.14 | 2.14 | 2.14 | 0.00 | 1.99 | 24 | 671,610 | 1,338,237.97 | |||
| ACCESSCORP | 28.60 | 28.60 | 28.90 | 28.00 | 28.00 | -0.60 | -2.10 | 28.37 | 648 | 34,109,194 | 967,683,797.05 |
| AFRIPRUD | 8.35 | 8.35 | 8.35 | 8.30 | 8.30 | -0.05 | -0.60 | 8.35 | 98 | 2,515,776 | 21,009,842.85 |
| AIICO | 1.34 | 1.34 | 1.40 | 1.27 | 1.30 | -0.04 | -2.99 | 1.32 | 183 | 7,212,819 | 9,531,734.07 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 11 | 2,986 | 6,569,200.00 | |||
| BERGER | 15.80 | 15.80 | 17.35 | 17.35 | 17.35 | 1.55 | 9.81 | 17.32 | 100 | 2,115,740 | 36,651,091.75 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.53 | 25 | 106,476 | 5,700,148.50 | |||
| BUACEMENT | 179.65 | 179.65 | 185.00 | 163.00 | 185.00 | 5.35 | 2.98 | 164.51 | 426 | 32,704,279 | 5,380,173,829.45 |
| BUAFOODS | 271.80 | 271.80 | 271.80 | 0.00 | 262.55 | 99 | 60,955 | 16,003,826.60 | |||
| CADBURY | 22.95 | 22.95 | 20.70 | 20.70 | 20.70 | -2.25 | -9.80 | 20.71 | 117 | 1,843,251 | 38,172,488.90 |
| CAP | 23.40 | 23.40 | 24.00 | 24.00 | 24.00 | 0.60 | 2.56 | 24.10 | 65 | 870,830 | 20,983,291.85 |
| CAVERTON | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.01 | -0.50 | 1.99 | 39 | 985,134 | 1,965,267.81 |
| CHAMPION | 3.80 | 3.80 | 3.80 | 0.00 | 3.73 | 36 | 492,390 | 1,838,059.60 | |||
| CHAMS | 2.89 | 2.89 | 3.10 | 2.72 | 2.92 | 0.03 | 1.04 | 2.95 | 164 | 6,406,335 | 18,885,285.67 |
| CILEASING | 4.07 | 4.07 | 4.07 | 0.00 | 4.03 | 52 | 424,937 | 1,714,399.72 | |||
| CONHALLPLC | 1.63 | 1.63 | 1.60 | 1.50 | 1.50 | -0.13 | -7.98 | 1.54 | 52 | 3,188,548 | 4,903,329.59 |
| CONOIL | 112.20 | 112.20 | 112.20 | 0.00 | 101.04 | 53 | 27,066 | 2,734,656.00 | |||
| CORNERST | 1.58 | 1.58 | 1.68 | 1.65 | 1.65 | 0.07 | 4.43 | 1.66 | 36 | 1,341,186 | 2,227,307.24 |
| CUSTODIAN | 10.10 | 10.10 | 10.95 | 10.10 | 10.40 | 0.30 | 2.97 | 10.19 | 72 | 3,728,762 | 37,980,011.15 |
| CUTIX | 3.00 | 3.00 | 3.00 | 2.82 | 3.00 | 0.00 | 0.00 | 2.96 | 56 | 4,635,204 | 13,732,836.54 |
| CWG | 7.80 | 7.80 | 7.60 | 7.05 | 7.60 | -0.20 | -2.56 | 7.25 | 71 | 1,957,170 | 14,182,396.60 |
| DAARCOMM | 0.90 | 0.90 | 0.90 | 0.81 | 0.81 | -0.09 | -10.00 | 0.82 | 57 | 4,400,796 | 3,587,835.42 |
| DANGCEM | 694.10 | 694.10 | 763.00 | 624.70 | 763.00 | 68.90 | 9.93 | 657.55 | 1057 | 13,044,242 | 8,577,181,748.80 |
| DANGSUGAR | 82.65 | 82.65 | 82.65 | 0.00 | 80.81 | 599 | 5,528,433 | 446,737,763.50 | |||
| DEAPCAP | 0.80 | 0.80 | 0.87 | 0.80 | 0.87 | 0.07 | 8.75 | 0.83 | 16 | 733,957 | 610,626.72 |
| ELLAHLAKES | 3.30 | 3.30 | 3.45 | 3.02 | 3.02 | -0.28 | -8.48 | 3.22 | 79 | 3,572,231 | 11,512,604.26 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 1 | 4,555 | 79,257.00 | |||
| ETERNA | 27.45 | 27.45 | 27.45 | 24.75 | 26.90 | -0.55 | -2.00 | 26.72 | 231 | 3,941,535 | 105,322,568.55 |
| ETI | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00 | 26.12 | 71 | 960,649 | 25,096,043.30 |
| ETRANZACT | 7.25 | 7.25 | 7.25 | 0.00 | 6.73 | 57 | 1,260,250 | 8,483,682.95 | |||
| FBNH | 26.60 | 26.60 | 26.60 | 26.50 | 26.60 | 0.00 | 0.00 | 26.59 | 297 | 13,433,529 | 357,191,531.65 |
| FCMB | 11.10 | 11.10 | 11.40 | 10.70 | 10.70 | -0.40 | -3.60 | 11.10 | 401 | 25,434,200 | 282,284,891.85 |
| FIDELITYBK | 12.80 | 12.80 | 12.95 | 12.50 | 12.50 | -0.30 | -2.34 | 12.75 | 325 | 15,140,377 | 193,086,056.95 |
| FIDSON | 17.70 | 17.70 | 17.70 | 0.00 | 17.32 | 65 | 388,844 | 6,733,586.85 | |||
| FLOURMILL | 43.95 | 43.95 | 43.95 | 40.25 | 43.95 | 0.00 | 0.00 | 41.65 | 243 | 3,498,465 | 145,710,574.70 |
| FTNCOCOA | 2.20 | 2.20 | 2.20 | 2.05 | 2.05 | -0.15 | -6.82 | 2.14 | 62 | 3,096,910 | 6,639,505.53 |
| GEREGU | 495.00 | 495.00 | 495.00 | 0.00 | 500.28 | 73 | 85,167 | 42,607,278.40 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 4 | 8,600 | 27,540.00 | |||
| GTCO | 43.95 | 43.95 | 45.95 | 43.45 | 43.75 | -0.20 | -0.46 | 45.03 | 506 | 33,344,567 | 1,501,495,272.35 |
| GUINEAINS | 0.57 | 0.57 | 0.62 | 0.60 | 0.60 | 0.03 | 5.26 | 0.61 | 72 | 5,928,461 | 3,606,976.46 |
| GUINNESS | 70.75 | 70.75 | 70.75 | 0.00 | 63.70 | 69 | 268,934 | 17,131,095.80 | |||
| HONYFLOUR | 4.91 | 4.91 | 4.80 | 4.42 | 4.80 | -0.11 | -2.24 | 4.58 | 265 | 8,857,688 | 40,557,319.81 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.10 | 6.75 | 6.75 | -0.75 | -10.00 | 6.86 | 71 | 2,468,676 | 16,922,972.81 |
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.44 | 13 | 47,836 | 642,912.20 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 3 | 3,070 | 22,073.30 | |||
| INTBREW | 5.30 | 5.30 | 5.75 | 5.25 | 5.75 | 0.45 | 8.49 | 5.63 | 95 | 2,487,772 | 14,004,559.96 |
| JAIZBANK | 2.93 | 2.93 | 3.06 | 2.67 | 2.94 | 0.01 | 0.34 | 2.88 | 375 | 21,943,833 | 63,223,289.67 |
| JAPAULGOLD | 3.08 | 3.27 | 3.38 | 3.10 | 3.20 | 0.12 | 3.90 | 3.21 | 766 | 83,864,921 | 269,573,441.16 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 52.24 | 33 | 91,383 | 4,773,909.50 | |||
| JOHNHOLT | 2.70 | 2.70 | 2.70 | 0.00 | 2.61 | 17 | 164,589 | 429,166.73 | |||
| LASACO | 2.48 | 2.48 | 2.48 | 2.24 | 2.48 | 0.00 | 0.00 | 2.37 | 73 | 4,179,867 | 9,913,989.37 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.79 | 10 | 122,770 | 464,844.40 | |||
| LINKASSURE | 1.30 | 1.30 | 1.30 | 0.00 | 1.36 | 12 | 37,000 | 50,412.00 | |||
| LIVESTOCK | 2.12 | 2.12 | 2.12 | 1.91 | 1.95 | -0.17 | -8.02 | 2.00 | 71 | 1,833,402 | 3,664,113.12 |
| MANSARD | 6.55 | 6.55 | 6.55 | 6.50 | 6.50 | -0.05 | -0.76 | 6.52 | 100 | 2,693,021 | 17,555,150.87 |
| MAYBAKER | 7.50 | 7.50 | 8.20 | 7.41 | 7.41 | -0.09 | -1.20 | 7.90 | 126 | 4,794,422 | 37,862,591.74 |
| MBENEFIT | 0.78 | 0.78 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85 | 0.76 | 50 | 4,527,130 | 3,433,510.88 |
| MEYER | 3.56 | 3.56 | 3.56 | 0.00 | 3.91 | 6 | 15,934 | 62,301.94 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.06 | 4 | 119,730 | 366,413.80 | |||
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 114.70 | 27 | 8,311 | 953,295.30 | |||
| MTNN | 293.90 | 293.90 | 293.90 | 0.00 | 288.96 | 450 | 792,307 | 228,947,754.80 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 11 | 24,410 | 373,473.00 | |||
| NAHCO | 33.65 | 33.65 | 34.80 | 34.80 | 34.80 | 1.15 | 3.42 | 33.80 | 112 | 1,217,398 | 41,151,527.10 |
| NASCON | 76.50 | 76.50 | 77.00 | 76.00 | 76.00 | -0.50 | -0.65 | 76.02 | 178 | 2,420,818 | 184,041,442.10 |
| NB | 38.70 | 38.70 | 38.70 | 0.00 | 38.74 | 141 | 768,419 | 29,768,056.95 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 3 | 510 | 2,019.60 | |||
| NEIMETH | 1.99 | 1.99 | 2.06 | 1.97 | 2.05 | 0.06 | 3.02 | 2.03 | 51 | 5,022,243 | 10,171,432.95 |
| NEM | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.05 | -0.59 | 8.29 | 24 | 432,060 | 3,579,633.10 |
| NESTLE | 1,100.00 | 1,100.00 | 1090.00 | 1090.00 | 1,090.00 | -10.00 | -0.91 | 1,090.35 | 107 | 534,546 | 582,841,108.40 |
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 24.37 | 20 | 19,340 | 471,411.05 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.92 | 21 | 56,851 | 6,306,065.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 52.92 | 73 | 336,652 | 17,815,332.80 | |||
| NPFMCRFBK | 2.14 | 2.14 | 2.10 | 1.95 | 1.95 | -0.19 | -8.88 | 2.03 | 75 | 6,060,273 | 12,316,076.36 |
| NSLTECH | 0.71 | 0.71 | 0.70 | 0.68 | 0.68 | -0.03 | -4.23 | 0.69 | 11 | 412,883 | 284,928.71 |
| OANDO | 12.55 | 12.55 | 13.80 | 12.65 | 13.80 | 1.25 | 9.96 | 13.66 | 332 | 16,722,505 | 228,350,924.20 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 270.59 | 70 | 271,683 | 73,515,318.60 |
| OMATEK | 1.01 | 1.01 | 1.04 | 0.93 | 1.01 | 0.00 | 0.00 | 1.01 | 65 | 10,030,675 | 10,158,691.06 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 241.26 | 47 | 136,696 | 32,978,638.00 | |||
| PRESTIGE | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 | -1.56 | 0.63 | 24 | 1,196,700 | 751,823.00 |
| PZ | 36.00 | 36.00 | 33.35 | 33.35 | 33.35 | -2.65 | -7.36 | 33.35 | 76 | 1,098,137 | 36,625,206.25 |
| REDSTAREX | 3.99 | 3.99 | 3.83 | 3.65 | 3.83 | -0.16 | -4.01 | 3.70 | 32 | 775,342 | 2,868,876.65 |
| REGALINS | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 | -8.16 | 0.45 | 16 | 1,212,244 | 547,274.80 |
| ROYALEX | 0.78 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 0.85 | 122 | 9,390,803 | 7,981,107.98 |
| RTBRISCOE | 0.71 | 0.71 | 0.71 | 0.00 | 0.69 | 7 | 193,433 | 132,866.83 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.79 | 2 | 2,000 | 3,570.00 | |||
| SEPLAT | 3,074.60 | 3,074.60 | 3,074.60 | 0.00 | 3,316.11 | 90 | 15,615 | 51,780,981.50 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 106.00 | 1 | 6,000 | 636,000.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 28.14 | 9 | 55,928 | 1,573,847.70 | |||
| SOVRENINS | 0.53 | 0.53 | 0.53 | 0.50 | 0.53 | 0.00 | 0.00 | 0.51 | 24 | 1,253,068 | 641,789.08 |
| STANBIC | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.99 | 103 | 21,894,691 | 1,422,914,014.30 |
| STERLINGNG | 6.60 | 6.60 | 7.20 | 6.96 | 7.00 | 0.40 | 6.06 | 7.05 | 289 | 29,128,959 | 205,494,891.50 |
| SUNUASSUR | 2.25 | 2.25 | 2.25 | 2.03 | 2.25 | 0.00 | 0.00 | 2.19 | 35 | 2,274,206 | 4,985,281.69 |
| TANTALIZER | 0.47 | 0.47 | 0.51 | 0.48 | 0.51 | 0.04 | 8.51 | 0.50 | 38 | 3,399,546 | 1,697,463.61 |
| THOMASWY | 2.65 | 2.65 | 2.50 | 2.39 | 2.50 | -0.15 | -5.66 | 2.42 | 16 | 387,700 | 939,286.35 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 350.72 | 56 | 39,019 | 13,684,790.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.84 | 3 | 50,000 | 142,000.00 | |||
| TRANSCOHOT | 98.80 | 98.80 | 98.80 | 0.00 | 89.93 | 85 | 113,816 | 10,235,240.68 | |||
| TRANSCORP | 16.50 | 16.50 | 16.40 | 15.95 | 15.99 | -0.51 | -3.09 | 16.13 | 958 | 42,804,149 | 690,448,582.59 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.27 | 1 | 2,000 | 2,540.00 | |||
| TRIPPLEG | 2.83 | 2.83 | 3.11 | 3.11 | 3.11 | 0.28 | 9.89 | 3.11 | 20 | 340,728 | 1,059,664.08 |
| UACN | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -0.05 | -0.33 | 15.19 | 164 | 2,415,319 | 36,681,200.85 |
| UBA | 30.50 | 30.50 | 30.85 | 29.80 | 30.00 | -0.50 | -1.64 | 30.20 | 704 | 32,250,074 | 973,819,238.00 |
| UCAP | 23.00 | 23.00 | 23.10 | 22.50 | 22.50 | -0.50 | -2.17 | 22.84 | 316 | 10,753,335 | 245,615,299.85 |
| UNILEVER | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -0.95 | -4.53 | 19.96 | 146 | 2,810,198 | 56,082,107.35 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.60 | 5 | 3,012 | 22,900.60 | |||
| UNITYBNK | 2.92 | 3.00 | 3.13 | 2.83 | 2.85 | -0.07 | -2.40 | 2.99 | 109 | 8,155,306 | 24,399,958.44 |
| UNIVINSURE | 0.46 | 0.46 | 0.47 | 0.42 | 0.46 | 0.00 | 0.00 | 0.44 | 90 | 21,396,668 | 9,438,368.24 |
| UPDC | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | -0.15 | -7.50 | 1.94 | 51 | 2,046,258 | 3,959,765.18 |
| UPDCREIT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.19 | 38 | 552,617 | 3,420,872.65 |
| UPL | 3.69 | 3.69 | 3.69 | 0.00 | 3.51 | 9 | 59,391 | 208,363.88 | |||
| VERITASKAP | 0.59 | 0.59 | 0.64 | 0.58 | 0.61 | 0.02 | 3.39 | 0.61 | 86 | 8,872,558 | 5,448,488.74 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 202.80 | 4 | 460 | 93,288.00 | |||
| VITAFOAM | 26.40 | 26.40 | 26.40 | 0.00 | 24.61 | 64 | 122,817 | 3,022,636.90 | |||
| WAPCO | 44.00 | 44.00 | 44.00 | 0.00 | 43.77 | 247 | 4,299,245 | 188,187,289.85 | |||
| WAPIC | 0.86 | 0.86 | 0.87 | 0.86 | 0.87 | 0.01 | 1.16 | 0.87 | 48 | 2,880,765 | 2,491,985.25 |
| WEMABANK | 10.50 | 10.50 | 11.42 | 10.01 | 10.77 | 0.27 | 2.57 | 10.77 | 326 | 15,945,474 | 171,740,668.86 |
| ZENITHBANK | 43.00 | 43.00 | 42.70 | 41.75 | 42.00 | -1.00 | -2.33 | 42.34 | 697 | 34,541,161 | 1,462,462,286.80 |
| TOTAL TRANSACTION (119) | 15,761 | 685,785,969 | 25,928,957,807.10 |
