| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.49 | 11 | 18,213 | 45,332.85 | |||
| ABCTRANS | 0.82 | 0.82 | 0.90 | 0.90 | 0.90 | 0.08 | 9.76 | 0.89 | 17 | 245,335 | 218,729.91 |
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.99 | 13 | 153,930 | 306,875.54 | |||
| ACCESSCORP | 23.20 | 23.20 | 23.30 | 23.00 | 23.30 | 0.10 | 0.43 | 23.18 | 470 | 6,069,186 | 140,666,414.90 |
| AFRIPRUD | 7.95 | 7.95 | 8.20 | 8.20 | 8.20 | 0.25 | 3.14 | 8.10 | 51 | 686,184 | 5,557,685.80 |
| AIICO | 1.19 | 1.19 | 1.30 | 1.20 | 1.20 | 0.01 | 0.84 | 1.25 | 118 | 9,052,389 | 11,311,215.92 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2199.99 | 26 | 70,963 | 156,117,640.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 3 | 1,500 | 3,045.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.84 | 20 | 18,851 | 317,373.25 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.61 | 21 | 133,271 | 7,544,161.05 | |||
| BUACEMENT | 166.50 | 166.50 | 166.50 | 0.00 | 149.85 | 65 | 110,786 | 16,601,282.10 | |||
| BUAFOODS | 299.00 | 299.00 | 299.00 | 0.00 | 271.44 | 99 | 97,109 | 26,358,874.60 | |||
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 21.46 | 56 | 298,253 | 6,399,981.90 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.61 | 13 | 136,152 | 3,214,348.30 | |||
| CAVERTON | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 45 | 599,627 | 1,106,427.85 | |||
| CHAMPION | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 13 | 1,646,001 | 5,928,769.70 |
| CHAMS | 2.75 | 2.75 | 2.70 | 2.62 | 2.70 | -0.05 | -1.82 | 2.68 | 82 | 2,739,212 | 7,327,715.43 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.90 | 21 | 171,155 | 667,144.80 | |||
| CONHALLPLC | 1.65 | 1.65 | 1.65 | 1.49 | 1.58 | -0.07 | -4.24 | 1.52 | 35 | 4,371,833 | 6,657,635.49 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 91.10 | 28 | 4,670 | 425,447.20 | |||
| CORNERST | 2.43 | 2.43 | 2.67 | 2.23 | 2.67 | 0.24 | 9.88 | 2.60 | 87 | 3,575,956 | 9,291,578.04 |
| CUSTODIAN | 8.90 | 8.90 | 8.90 | 0.00 | 9.22 | 37 | 450,255 | 4,152,052.55 | |||
| CUTIX | 2.62 | 2.62 | 2.70 | 2.60 | 2.70 | 0.08 | 3.05 | 2.63 | 26 | 672,091 | 1,765,726.39 |
| CWG | 6.70 | 6.70 | 6.05 | 6.05 | 6.05 | -0.65 | -9.70 | 6.05 | 32 | 662,791 | 4,009,885.55 |
| DAARCOMM | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -0.07 | -9.33 | 0.69 | 39 | 430,018 | 296,620.56 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 64 | 113,103 | 77,667,830.10 | |||
| DANGSUGAR | 72.00 | 72.00 | 72.90 | 72.90 | 72.90 | 0.90 | 1.25 | 73.16 | 262 | 970,435 | 71,000,531.95 |
| DEAPCAP | 0.65 | 0.65 | 0.65 | 0.00 | 0.67 | 17 | 218,388 | 146,122.74 | |||
| ELLAHLAKES | 3.45 | 3.45 | 3.45 | 3.44 | 3.44 | -0.01 | -0.29 | 3.45 | 38 | 1,903,333 | 6,560,040.53 |
| ETERNA | 18.60 | 18.60 | 19.00 | 19.00 | 19.00 | 0.40 | 2.15 | 19.40 | 79 | 857,165 | 16,626,007.45 |
| ETI | 25.90 | 25.90 | 25.90 | 0.00 | 25.42 | 40 | 167,451 | 4,255,905.45 | |||
| ETRANZACT | 6.70 | 6.70 | 6.05 | 6.05 | 6.05 | -0.65 | -9.70 | 6.24 | 27 | 750,835 | 4,686,061.15 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 6 | 107,300 | 309,362.00 | |||
| FBNH | 25.50 | 25.50 | 24.75 | 24.20 | 24.75 | -0.75 | -2.94 | 24.64 | 224 | 2,969,948 | 73,166,510.10 |
| FCMB | 8.90 | 8.90 | 9.00 | 8.70 | 8.70 | -0.20 | -2.25 | 8.82 | 139 | 3,806,807 | 33,584,275.45 |
| FIDELITYBK | 11.40 | 11.40 | 11.40 | 10.40 | 11.40 | 0.00 | 0.00 | 10.83 | 302 | 20,075,131 | 217,330,941.55 |
| FIDSON | 16.80 | 16.80 | 16.80 | 0.00 | 15.30 | 38 | 376,942 | 5,768,714.90 | |||
| FLOURMILL | 40.00 | 40.00 | 40.00 | 0.00 | 38.49 | 102 | 639,849 | 24,629,975.20 | |||
| FTNCOCOA | 1.79 | 1.79 | 1.94 | 1.80 | 1.89 | 0.10 | 5.59 | 1.85 | 50 | 1,969,635 | 3,645,815.67 |
| GEREGU | 721.50 | 721.50 | 721.50 | 0.00 | 651.03 | 229 | 549,875 | 357,987,451.70 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 600 | 1,890.00 | |||
| GTCO | 39.85 | 39.85 | 39.70 | 39.45 | 39.45 | -0.40 | -1.00 | 39.56 | 288 | 8,601,691 | 340,316,050.65 |
| GUINEAINS | 0.54 | 0.57 | 0.57 | 0.53 | 0.54 | 0.00 | 0.00 | 0.54 | 31 | 1,184,776 | 642,076.26 |
| GUINNESS | 57.50 | 57.50 | 54.50 | 54.50 | 54.50 | -3.00 | -5.22 | 54.66 | 88 | 532,679 | 29,114,394.25 |
| HONYFLOUR | 3.93 | 3.93 | 4.32 | 4.00 | 4.32 | 0.39 | 9.92 | 4.22 | 103 | 931,058 | 3,925,458.16 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.78 | 17 | 180,862 | 1,227,115.50 | |||
| IMG | 13.05 | 13.05 | 13.05 | 0.00 | 14.28 | 11 | 37,720 | 538,808.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 7.19 | 3 | 610 | 4,385.90 | |||
| INTBREW | 5.34 | 5.34 | 5.34 | 0.00 | 5.24 | 37 | 377,041 | 1,977,333.62 | |||
| JAIZBANK | 2.46 | 2.46 | 2.50 | 2.40 | 2.46 | 0.00 | 0.00 | 2.46 | 158 | 3,959,491 | 9,721,326.06 |
| JAPAULGOLD | 2.76 | 2.76 | 2.71 | 2.61 | 2.61 | -0.15 | -5.43 | 2.68 | 158 | 4,892,909 | 13,117,623.21 |
| JBERGER | 56.00 | 56.00 | 56.00 | 0.00 | 55.44 | 44 | 528,646 | 29,307,847.20 | |||
| JOHNHOLT | 2.19 | 2.19 | 2.19 | 0.00 | 1.98 | 2 | 2,038 | 4,035.24 | |||
| JULI | 1.01 | 1.01 | 1.11 | 1.11 | 1.11 | 0.10 | 9.90 | 1.11 | 9 | 284,420 | 315,706.20 |
| LASACO | 2.60 | 2.60 | 2.63 | 2.59 | 2.63 | 0.03 | 1.15 | 2.59 | 26 | 1,820,470 | 4,720,403.74 |
| LEARNAFRCA | 3.50 | 3.50 | 3.80 | 3.80 | 3.80 | 0.30 | 8.57 | 3.80 | 7 | 104,052 | 395,207.85 |
| LINKASSURE | 1.05 | 1.05 | 1.05 | 0.97 | 0.97 | -0.08 | -7.62 | 1.01 | 14 | 970,250 | 984,800.00 |
| LIVESTOCK | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.87 | 20 | 231,639 | 432,405.90 |
| MANSARD | 6.03 | 6.03 | 6.03 | 0.00 | 6.05 | 58 | 697,868 | 4,219,213.51 | |||
| MAYBAKER | 6.35 | 6.35 | 6.35 | 0.00 | 6.48 | 26 | 95,755 | 620,757.98 | |||
| MBENEFIT | 0.63 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00 | 0.00 | 0.63 | 29 | 3,686,272 | 2,309,121.36 |
| MEYER | 6.91 | 6.91 | 6.91 | 0.00 | 6.47 | 11 | 103,553 | 669,995.48 | |||
| MORISON | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | -0.30 | -9.84 | 2.88 | 11 | 133,236 | 383,301.60 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 14 | 9,688 | 1,177,092.00 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 249.93 | 333 | 1,199,795 | 299,861,869.20 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 4 | 160 | 2,448.00 | |||
| NAHCO | 30.00 | 30.00 | 30.00 | 0.00 | 28.73 | 57 | 223,127 | 6,410,875.90 | |||
| NASCON | 62.40 | 62.40 | 62.40 | 0.00 | 61.42 | 123 | 1,476,756 | 90,706,848.00 | |||
| NB | 39.00 | 39.00 | 38.00 | 37.60 | 37.60 | -1.40 | -3.59 | 38.34 | 106 | 1,815,436 | 69,600,890.60 |
| NCR | 4.40 | 4.40 | 4.80 | 4.45 | 4.80 | 0.40 | 9.09 | 4.65 | 14 | 463,476 | 2,155,478.44 |
| NEIMETH | 1.83 | 1.83 | 1.84 | 1.84 | 1.84 | 0.01 | 0.55 | 1.84 | 21 | 301,327 | 555,429.48 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 6.98 | 19 | 448,707 | 3,133,151.15 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 600.00 | 1 | 170 | 102,000.00 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1048.12 | 55 | 15,188 | 15,918,789.70 | |||
| NGXGROUP | 22.60 | 22.60 | 24.60 | 22.50 | 24.60 | 2.00 | 8.85 | 22.86 | 50 | 1,227,651 | 28,058,552.30 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 108.26 | 8 | 2,380 | 257,662.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 3 | 10,340 | 499,422.00 | |||
| NPFMCRFBK | 1.85 | 1.85 | 1.95 | 1.95 | 1.95 | 0.10 | 5.41 | 1.95 | 19 | 1,228,935 | 2,401,784.90 |
| NSLTECH | 0.68 | 0.68 | 0.70 | 0.67 | 0.67 | -0.01 | -1.47 | 0.68 | 14 | 1,371,513 | 927,942.97 |
| OANDO | 13.25 | 13.25 | 13.65 | 12.75 | 12.75 | -0.50 | -3.77 | 12.77 | 182 | 4,672,499 | 59,687,164.85 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 267.35 | 49 | 57,996 | 15,505,286.40 | |||
| OMATEK | 0.85 | 0.85 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00 | 0.82 | 49 | 1,802,081 | 1,474,720.71 |
| PRESCO | 244.00 | 244.00 | 244.00 | 0.00 | 236.14 | 33 | 48,099 | 11,357,963.00 | |||
| PRESTIGE | 0.55 | 0.55 | 0.56 | 0.51 | 0.56 | 0.01 | 1.82 | 0.55 | 12 | 2,376,920 | 1,313,240.75 |
| PZ | 27.85 | 27.85 | 25.10 | 25.10 | 25.10 | -2.75 | -9.87 | 25.15 | 49 | 747,841 | 18,810,347.95 |
| REDSTAREX | 3.85 | 3.85 | 3.85 | 0.00 | 3.82 | 18 | 352,253 | 1,344,568.39 | |||
| REGALINS | 0.45 | 0.49 | 0.49 | 0.42 | 0.43 | -0.02 | -4.44 | 0.45 | 33 | 2,468,805 | 1,105,829.25 |
| ROYALEX | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.84 | 57 | 4,141,355 | 3,478,730.20 |
| RTBRISCOE | 0.65 | 0.65 | 0.65 | 0.00 | 0.60 | 7 | 124,856 | 74,503.04 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.96 | 3 | 34,321 | 67,269.16 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3222.08 | 69 | 28,133 | 90,646,857.90 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 2 | 300 | 33,435.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.25 | 4 | 1,628 | 37,853.20 | |||
| SOVRENINS | 0.52 | 0.52 | 0.52 | 0.47 | 0.47 | -0.05 | -9.62 | 0.49 | 11 | 758,699 | 373,538.53 |
| STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 59.96 | 83 | 1,495,526 | 89,670,642.05 |
| STERLINGNG | 5.40 | 5.40 | 5.40 | 5.30 | 5.30 | -0.10 | -1.85 | 5.29 | 133 | 2,703,229 | 14,304,172.35 |
| SUNUASSUR | 1.96 | 1.96 | 1.96 | 0.00 | 1.78 | 9 | 50,874 | 90,774.40 | |||
| TANTALIZER | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 25 | 1,843,890 | 796,722.04 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.40 | 3 | 5,655 | 13,589.25 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 344.34 | 39 | 24,437 | 8,414,642.30 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 92.01 | 53 | 71,028 | 6,535,548.87 | |||
| TRANSCORP | 13.20 | 13.20 | 13.49 | 12.80 | 12.90 | -0.30 | -2.27 | 13.13 | 427 | 17,915,701 | 235,277,077.00 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.10 | 1 | 2,100 | 8,610.00 | |||
| UACN | 14.90 | 14.90 | 14.90 | 0.00 | 13.94 | 71 | 477,956 | 6,660,498.95 | |||
| UBA | 25.15 | 25.15 | 25.00 | 23.75 | 23.95 | -1.20 | -4.77 | 24.14 | 508 | 24,341,620 | 587,502,443.80 |
| UCAP | 22.05 | 22.05 | 23.00 | 22.50 | 22.85 | 0.80 | 3.63 | 22.59 | 162 | 4,861,699 | 109,822,267.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.18 | 3 | 6,991 | 231,945.80 | |||
| UNILEVER | 18.50 | 18.50 | 18.90 | 18.50 | 18.90 | 0.40 | 2.16 | 18.58 | 57 | 1,006,273 | 18,695,172.30 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 3 | 16,948 | 137,278.80 | |||
| UNITYBNK | 2.40 | 2.40 | 2.50 | 2.20 | 2.20 | -0.20 | -8.33 | 2.30 | 98 | 3,580,806 | 8,240,224.17 |
| UNIVINSURE | 0.38 | 0.38 | 0.41 | 0.38 | 0.39 | 0.01 | 2.63 | 0.39 | 48 | 6,372,606 | 2,484,309.13 |
| UPDC | 1.77 | 1.77 | 1.77 | 0.00 | 1.81 | 33 | 414,122 | 751,206.68 | |||
| UPDCREIT | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -0.15 | -2.48 | 5.90 | 36 | 381,373 | 2,248,324.90 |
| UPL | 2.80 | 2.80 | 2.80 | 2.61 | 2.61 | -0.19 | -6.79 | 2.79 | 24 | 1,073,474 | 2,989,966.94 |
| VERITASKAP | 0.73 | 0.73 | 0.80 | 0.75 | 0.80 | 0.07 | 9.59 | 0.79 | 143 | 49,074,802 | 39,009,302.36 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 185.71 | 8 | 2,595 | 481,907.50 | |||
| VITAFOAM | 24.45 | 24.45 | 25.25 | 22.30 | 25.25 | 0.80 | 3.27 | 23.45 | 74 | 939,554 | 22,036,524.95 |
| WAPCO | 36.55 | 36.55 | 35.50 | 35.30 | 35.50 | -1.05 | -2.87 | 35.72 | 160 | 1,209,745 | 43,211,120.70 |
| WAPIC | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 0.75 | 43 | 481,844 | 359,149.90 |
| WEMABANK | 9.80 | 9.80 | 9.30 | 9.00 | 9.29 | -0.51 | -5.20 | 9.16 | 117 | 3,953,925 | 36,212,946.46 |
| ZENITHBANK | 36.90 | 36.90 | 36.95 | 35.45 | 35.50 | -1.40 | -3.79 | 36.09 | 599 | 16,018,107 | 578,151,314.95 |
| TOTAL TRANSACTION (121) | 8,576 | 262,986,879 | 4,300,025,997.01 |
