| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.99 | 0.00 | 2.71 | 14 | 57,080 | 154,920.50 | |||
| ABCTRANS | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -0.07 | -7.37 | 0.89 | 22 | 402,515 | 357,218.05 |
| ACADEMY | 2.37 | 2.37 | 2.37 | 0.00 | 2.23 | 13 | 332,767 | 742,540.53 | |||
| ACCESSCORP | 29.20 | 29.20 | 29.15 | 28.00 | 28.75 | -0.45 | -1.54 | 28.68 | 785 | 47,166,205 | 1,352,792,487.25 |
| AFRIPRUD | 9.60 | 9.60 | 9.55 | 8.65 | 8.65 | -0.95 | -9.90 | 9.18 | 127 | 3,488,054 | 32,004,390.55 |
| AIICO | 1.38 | 1.45 | 1.48 | 1.25 | 1.28 | -0.10 | -7.25 | 1.30 | 243 | 14,130,342 | 18,312,584.19 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 9 | 1,083 | 2,382,600.00 | |||
| BERGER | 15.40 | 15.40 | 15.40 | 0.00 | 15.64 | 26 | 61,773 | 966,094.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.29 | 15 | 3,424 | 189,299.00 | |||
| BUACEMENT | 148.50 | 148.50 | 163.35 | 163.35 | 163.35 | 14.85 | 10.00 | 163.35 | 120 | 707,253 | 115,529,777.55 |
| BUAFOODS | 240.00 | 240.00 | 257.40 | 257.40 | 257.40 | 17.40 | 7.25 | 255.12 | 119 | 165,464 | 42,213,911.60 |
| CADBURY | 26.10 | 26.10 | 26.10 | 0.00 | 24.27 | 107 | 363,713 | 8,826,453.50 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 24.62 | 30 | 191,499 | 4,715,652.50 | |||
| CAVERTON | 1.99 | 1.99 | 1.96 | 1.88 | 1.88 | -0.11 | -5.53 | 1.92 | 77 | 2,009,892 | 3,854,712.63 |
| CHAMPION | 4.10 | 4.10 | 4.10 | 3.80 | 3.80 | -0.30 | -7.32 | 4.01 | 43 | 1,349,971 | 5,409,110.82 |
| CHAMS | 2.98 | 2.98 | 3.00 | 2.69 | 2.69 | -0.29 | -9.73 | 2.76 | 179 | 6,588,961 | 18,186,939.61 |
| CILEASING | 3.99 | 3.99 | 3.90 | 3.60 | 3.90 | -0.09 | -2.26 | 3.68 | 55 | 2,094,631 | 7,706,903.05 |
| CONHALLPLC | 1.85 | 1.85 | 1.85 | 1.67 | 1.77 | -0.08 | -4.32 | 1.69 | 71 | 7,817,163 | 13,195,097.58 |
| CONOIL | 112.20 | 112.20 | 112.20 | 0.00 | 101.06 | 33 | 45,050 | 4,552,557.00 | |||
| CORNERST | 1.75 | 1.75 | 1.74 | 1.61 | 1.61 | -0.14 | -8.00 | 1.68 | 47 | 3,431,570 | 5,773,977.68 |
| CUSTODIAN | 10.10 | 10.10 | 10.10 | 0.00 | 10.09 | 49 | 440,381 | 4,443,634.05 | |||
| CUTIX | 2.94 | 2.94 | 2.80 | 2.65 | 2.70 | -0.24 | -8.16 | 2.73 | 58 | 2,113,630 | 5,760,464.77 |
| CWG | 7.90 | 7.90 | 7.90 | 7.15 | 7.90 | 0.00 | 0.00 | 7.49 | 68 | 2,331,166 | 17,462,080.80 |
| DAARCOMM | 0.87 | 0.87 | 0.94 | 0.87 | 0.94 | 0.07 | 8.05 | 0.93 | 63 | 10,054,760 | 9,397,043.60 |
| DANGCEM | 592.60 | 592.60 | 651.80 | 600.00 | 651.80 | 59.20 | 9.99 | 612.59 | 916 | 5,074,405 | 3,108,530,605.90 |
| DANGSUGAR | 79.00 | 79.00 | 78.00 | 75.00 | 75.00 | -4.00 | -5.06 | 76.40 | 458 | 4,274,598 | 326,578,687.25 |
| DEAPCAP | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -0.09 | -10.00 | 0.81 | 36 | 2,933,895 | 2,377,055.03 |
| ELLAHLAKES | 3.32 | 3.32 | 3.57 | 3.00 | 3.30 | -0.02 | -0.60 | 3.25 | 103 | 6,760,332 | 21,963,894.36 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.00 | 1 | 100 | 2,000.00 | |||
| ETERNA | 25.20 | 27.70 | 27.70 | 25.00 | 27.70 | 2.50 | 9.92 | 26.86 | 1074 | 27,916,200 | 749,900,668.50 |
| ETI | 25.85 | 25.85 | 25.90 | 25.60 | 25.60 | -0.25 | -0.97 | 25.28 | 122 | 2,560,791 | 64,724,651.20 |
| ETRANZACT | 7.30 | 7.30 | 7.40 | 6.60 | 7.25 | -0.05 | -0.68 | 7.15 | 74 | 2,572,886 | 18,389,651.95 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 4 | 3,700 | 10,656.00 | |||
| FBNH | 26.55 | 26.55 | 26.30 | 25.70 | 25.80 | -0.75 | -2.82 | 26.07 | 307 | 16,471,943 | 429,367,598.95 |
| FCMB | 10.85 | 10.85 | 10.85 | 9.90 | 10.00 | -0.85 | -7.83 | 10.13 | 348 | 17,796,193 | 180,236,306.90 |
| FIDELITYBK | 12.60 | 12.60 | 12.90 | 11.50 | 12.60 | 0.00 | 0.00 | 12.12 | 468 | 25,974,397 | 314,913,718.70 |
| FIDSON | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.40 | -2.17 | 17.31 | 71 | 1,780,007 | 30,811,613.45 |
| FLOURMILL | 42.30 | 42.30 | 39.00 | 38.55 | 38.55 | -3.75 | -8.87 | 38.79 | 147 | 1,495,914 | 58,030,043.10 |
| FTNCOCOA | 2.01 | 2.01 | 2.10 | 1.99 | 1.99 | -0.02 | -1.00 | 2.04 | 79 | 2,283,458 | 4,660,599.13 |
| GEREGU | 469.70 | 469.70 | 469.70 | 0.00 | 455.30 | 77 | 19,413 | 8,838,801.40 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.86 | 12 | 40,354 | 115,571.90 | |||
| GTCO | 44.10 | 44.10 | 43.00 | 41.05 | 42.55 | -1.55 | -3.51 | 42.12 | 626 | 20,014,562 | 842,988,004.05 |
| GUINEAINS | 0.53 | 0.53 | 0.53 | 0.48 | 0.48 | -0.05 | -9.43 | 0.51 | 48 | 3,689,176 | 1,877,625.94 |
| GUINNESS | 70.75 | 70.75 | 70.75 | 0.00 | 65.04 | 112 | 1,481,844 | 96,372,202.70 | |||
| HONYFLOUR | 6.08 | 6.08 | 5.48 | 5.48 | 5.48 | -0.60 | -9.87 | 5.63 | 171 | 2,036,496 | 11,465,881.27 |
| IKEJAHOTEL | 7.97 | 7.97 | 7.97 | 0.00 | 7.32 | 25 | 370,409 | 2,710,011.33 | |||
| IMG | 13.40 | 13.40 | 14.40 | 14.40 | 14.40 | 1.00 | 7.46 | 14.28 | 15 | 189,264 | 2,702,865.85 |
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 5 | 5,400 | 38,826.00 | |||
| INTBREW | 6.15 | 6.15 | 6.10 | 5.54 | 5.54 | -0.61 | -9.92 | 5.71 | 100 | 4,819,519 | 27,503,051.98 |
| JAIZBANK | 3.11 | 3.11 | 3.13 | 2.80 | 2.80 | -0.31 | -9.97 | 2.81 | 381 | 31,406,399 | 88,351,504.28 |
| JAPAULGOLD | 2.54 | 2.54 | 2.48 | 2.29 | 2.32 | -0.22 | -8.66 | 2.34 | 283 | 20,011,967 | 46,776,539.25 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 52.79 | 47 | 391,091 | 20,644,911.50 | |||
| JOHNHOLT | 3.00 | 3.00 | 3.29 | 2.70 | 2.70 | -0.30 | -10.00 | 2.93 | 62 | 1,576,290 | 4,613,461.30 |
| LASACO | 2.55 | 2.55 | 2.52 | 2.30 | 2.30 | -0.25 | -9.80 | 2.43 | 95 | 2,276,638 | 5,530,985.31 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.75 | 18 | 190,269 | 713,663.93 | |||
| LINKASSURE | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | -0.14 | -9.66 | 1.31 | 32 | 4,194,982 | 5,497,076.94 |
| LIVESTOCK | 2.02 | 2.02 | 2.02 | 1.82 | 1.98 | -0.04 | -1.98 | 1.94 | 74 | 4,706,083 | 9,141,403.91 |
| MANSARD | 6.60 | 6.60 | 6.70 | 6.00 | 6.31 | -0.29 | -4.39 | 6.22 | 167 | 10,737,260 | 66,767,591.67 |
| MAYBAKER | 8.20 | 8.20 | 7.38 | 7.38 | 7.38 | -0.82 | -10.00 | 7.39 | 69 | 1,322,288 | 9,767,154.90 |
| MBENEFIT | 0.80 | 0.80 | 0.78 | 0.72 | 0.72 | -0.08 | -10.00 | 0.75 | 96 | 5,915,608 | 4,429,741.72 |
| MEYER | 3.24 | 3.24 | 3.56 | 3.56 | 3.56 | 0.32 | 9.88 | 3.56 | 12 | 202,254 | 720,024.24 |
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 116.30 | 15 | 9,883 | 1,149,439.40 | |||
| MTNN | 290.00 | 290.00 | 293.90 | 290.00 | 293.90 | 3.90 | 1.34 | 290.50 | 418 | 3,040,724 | 883,333,616.20 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.31 | 22 | 195,275 | 2,990,079.75 | |||
| NAHCO | 34.00 | 34.00 | 36.40 | 31.80 | 36.40 | 2.40 | 7.06 | 34.65 | 178 | 5,258,735 | 182,220,212.15 |
| NASCON | 69.00 | 69.00 | 68.00 | 66.00 | 68.00 | -1.00 | -1.45 | 67.18 | 204 | 5,082,805 | 341,447,593.60 |
| NB | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 39.87 | 107 | 1,253,824 | 49,989,827.45 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.24 | 3 | 3,500 | 14,835.00 | |||
| NEIMETH | 1.97 | 1.97 | 2.00 | 1.97 | 1.97 | 0.00 | 0.00 | 1.98 | 38 | 1,803,095 | 3,575,353.77 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 11 | 48,977 | 352,634.40 | |||
| NESTLE | 1110.00 | 1110.00 | 1100.00 | 1100.00 | 1100.00 | -10.00 | -0.90 | 1101.72 | 71 | 254,388 | 280,264,208.30 |
| NGXGROUP | 24.05 | 24.00 | 25.50 | 24.00 | 25.50 | 1.45 | 6.03 | 24.82 | 106 | 5,784,128 | 143,586,840.25 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 115.36 | 8 | 5,145 | 593,535.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.35 | 23 | 54,849 | 2,651,823.70 | |||
| NPFMCRFBK | 2.13 | 2.13 | 2.34 | 2.10 | 2.10 | -0.03 | -1.41 | 2.15 | 39 | 2,908,632 | 6,263,613.65 |
| NSLTECH | 0.80 | 0.80 | 0.73 | 0.72 | 0.73 | -0.07 | -8.75 | 0.74 | 31 | 1,074,083 | 790,400.21 |
| OANDO | 12.30 | 12.30 | 12.50 | 11.95 | 12.20 | -0.10 | -0.81 | 12.10 | 206 | 10,600,105 | 128,309,728.70 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.67 | 49 | 423,385 | 114,174,908.30 |
| OMATEK | 0.93 | 0.93 | 0.93 | 0.84 | 0.85 | -0.08 | -8.60 | 0.87 | 70 | 5,019,790 | 4,360,746.62 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 238.05 | 45 | 26,886 | 6,400,315.50 | |||
| PRESTIGE | 0.56 | 0.56 | 0.61 | 0.51 | 0.61 | 0.05 | 8.93 | 0.54 | 24 | 2,537,704 | 1,363,295.66 |
| PZ | 35.00 | 35.00 | 31.50 | 31.50 | 31.50 | -3.50 | -10.00 | 32.61 | 99 | 1,659,078 | 54,107,622.75 |
| REDSTAREX | 4.11 | 4.11 | 4.11 | 0.00 | 3.76 | 17 | 324,649 | 1,220,343.75 | |||
| REGALINS | 0.49 | 0.49 | 0.49 | 0.45 | 0.45 | -0.04 | -8.16 | 0.46 | 34 | 7,973,493 | 3,644,823.29 |
| ROYALEX | 0.75 | 0.75 | 0.76 | 0.70 | 0.70 | -0.05 | -6.67 | 0.72 | 39 | 2,824,650 | 2,026,760.88 |
| RTBRISCOE | 0.78 | 0.78 | 0.78 | 0.00 | 0.74 | 13 | 140,473 | 104,638.84 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.96 | 7 | 12,071 | 23,659.16 | |||
| SEPLAT | 2541.00 | 2541.00 | 2795.10 | 2795.10 | 2795.10 | 254.10 | 10.00 | 2795.10 | 12 | 103,676 | 289,784,787.60 |
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 106.07 | 3 | 1,338 | 141,918.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 28.97 | 6 | 13,950 | 404,192.50 | |||
| SOVRENINS | 0.54 | 0.54 | 0.59 | 0.49 | 0.49 | -0.05 | -9.26 | 0.57 | 53 | 5,510,300 | 3,126,838.55 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 64.34 | 61 | 110,651 | 7,119,477.75 | |||
| STERLINGNG | 6.97 | 6.97 | 6.97 | 6.36 | 6.79 | -0.18 | -2.58 | 6.72 | 473 | 72,310,930 | 485,730,336.40 |
| SUNUASSUR | 1.98 | 1.98 | 2.10 | 2.10 | 2.10 | 0.12 | 6.06 | 2.09 | 48 | 1,188,521 | 2,481,546.72 |
| TANTALIZER | 0.51 | 0.51 | 0.56 | 0.50 | 0.51 | 0.00 | 0.00 | 0.52 | 32 | 2,458,546 | 1,281,726.26 |
| THOMASWY | 2.65 | 2.65 | 2.65 | 0.00 | 2.48 | 11 | 69,982 | 173,258.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 353.50 | 56 | 69,911 | 24,713,848.30 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 5 | 10,490 | 26,854.40 | |||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 91.44 | 71 | 107,663 | 9,845,216.70 | |||
| TRANSCORP | 18.21 | 18.21 | 18.35 | 16.39 | 16.39 | -1.82 | -9.99 | 16.62 | 1182 | 77,710,722 | 1,291,570,130.18 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.20 | 3 | 8,675 | 10,388.75 | |||
| TRIPPLEG | 2.35 | 2.35 | 2.58 | 2.58 | 2.58 | 0.23 | 9.79 | 2.58 | 32 | 367,685 | 947,218.06 |
| UACN | 15.65 | 15.65 | 15.90 | 15.85 | 15.85 | 0.20 | 1.28 | 15.59 | 196 | 2,074,540 | 32,331,980.90 |
| UBA | 30.95 | 30.95 | 31.00 | 29.50 | 30.00 | -0.95 | -3.07 | 29.98 | 783 | 52,699,658 | 1,579,893,783.90 |
| UCAP | 24.00 | 24.00 | 23.40 | 22.50 | 23.00 | -1.00 | -4.17 | 23.10 | 244 | 8,893,041 | 205,404,902.60 |
| UNILEVER | 21.70 | 21.70 | 20.10 | 19.55 | 19.65 | -2.05 | -9.45 | 19.79 | 256 | 4,533,869 | 89,736,531.55 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.38 | 2 | 10,600 | 78,180.00 | |||
| UNITYBNK | 3.29 | 3.29 | 3.61 | 2.97 | 2.97 | -0.32 | -9.73 | 3.00 | 167 | 12,461,723 | 37,353,203.68 |
| UNIVINSURE | 0.48 | 0.48 | 0.46 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 81 | 17,428,848 | 7,679,367.12 |
| UPDC | 1.89 | 1.89 | 2.05 | 1.90 | 2.05 | 0.16 | 8.47 | 1.94 | 63 | 1,361,005 | 2,641,692.70 |
| UPDCREIT | 6.05 | 6.05 | 6.05 | 5.45 | 5.90 | -0.15 | -2.48 | 5.73 | 50 | 1,469,874 | 8,415,509.80 |
| UPL | 3.60 | 3.60 | 3.60 | 3.36 | 3.36 | -0.24 | -6.67 | 3.49 | 19 | 664,336 | 2,316,977.31 |
| VERITASKAP | 0.70 | 0.70 | 0.68 | 0.63 | 0.63 | -0.07 | -10.00 | 0.63 | 108 | 30,697,190 | 19,350,819.85 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 197.75 | 9 | 990 | 195,769.60 | |||
| VITAFOAM | 26.40 | 26.40 | 26.40 | 0.00 | 23.91 | 75 | 909,927 | 21,755,378.45 | |||
| WAPCO | 46.00 | 46.00 | 46.90 | 42.00 | 43.20 | -2.80 | -6.09 | 43.92 | 272 | 5,877,534 | 258,123,983.25 |
| WAPIC | 0.78 | 0.78 | 0.80 | 0.72 | 0.80 | 0.02 | 2.56 | 0.79 | 109 | 6,336,096 | 5,001,522.38 |
| WEMABANK | 10.85 | 10.85 | 11.45 | 9.77 | 9.77 | -1.08 | -9.95 | 10.19 | 257 | 7,010,618 | 71,407,964.09 |
| ZENITHBANK | 44.00 | 44.00 | 43.80 | 40.10 | 42.05 | -1.95 | -4.43 | 41.96 | 758 | 32,026,858 | 1,343,902,023.35 |
| TOTAL TRANSACTION (119) | 16,482 | 741,664,806 | 16,260,903,288.23 |
