| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.44 | 2.44 | 2.44 | -0.26 | -9.63 | 2.52 | 32 | 359,994 | 908,664.17 |
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.90 | 13 | 156,299 | 140,280.12 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.96 | 16 | 152,954 | 299,327.86 | |||
| ACCESSCORP | 26.00 | 26.00 | 25.70 | 25.25 | 25.50 | -0.50 | -1.92 | 25.49 | 424 | 15,278,353 | 389,478,176.90 |
| AFRIPRUD | 7.95 | 7.95 | 8.10 | 8.05 | 8.05 | 0.10 | 1.26 | 8.04 | 75 | 2,188,995 | 17,609,264.60 |
| AIICO | 1.32 | 1.32 | 1.34 | 1.22 | 1.31 | -0.01 | -0.76 | 1.28 | 146 | 7,918,857 | 10,175,157.23 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2119.66 | 19 | 13,603 | 28,833,765.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 2 | 15,010 | 105,075.00 | |||
| 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 | 16.60 | 12 | 1,890 | 31,378.50 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.52 | 20 | 339,680 | 19,538,649.10 | |||
| BUACEMENT | 185.00 | 185.00 | 166.50 | 166.50 | 166.50 | -18.50 | -10.00 | 166.52 | 153 | 548,431 | 91,322,208.80 |
| BUAFOODS | 285.00 | 285.00 | 285.00 | 0.00 | 257.46 | 78 | 128,279 | 33,027,291.90 | |||
| CADBURY | 22.00 | 24.20 | 24.20 | 24.20 | 24.20 | 2.20 | 10.00 | 23.74 | 240 | 1,154,973 | 27,421,208.55 |
| CAP | 24.00 | 24.00 | 25.10 | 25.10 | 25.10 | 1.10 | 4.58 | 25.10 | 38 | 375,516 | 9,426,142.25 |
| CAVERTON | 2.01 | 2.01 | 2.10 | 1.96 | 1.96 | -0.05 | -2.49 | 2.01 | 64 | 1,575,624 | 3,160,552.25 |
| CHAMPION | 3.79 | 3.79 | 3.79 | 0.00 | 3.70 | 26 | 107,922 | 398,911.98 | |||
| CHAMS | 3.10 | 3.10 | 3.05 | 2.82 | 2.88 | -0.22 | -7.10 | 2.93 | 157 | 12,531,231 | 36,666,549.84 |
| CILEASING | 4.00 | 4.00 | 4.00 | 0.00 | 3.98 | 30 | 366,977 | 1,460,324.05 | |||
| CONHALLPLC | 1.70 | 1.70 | 1.70 | 1.53 | 1.53 | -0.17 | -10.00 | 1.58 | 26 | 1,988,831 | 3,134,633.14 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 91.77 | 26 | 13,339 | 1,224,149.75 | |||
| CORNERST | 2.09 | 2.09 | 2.29 | 2.03 | 2.05 | -0.04 | -1.91 | 2.17 | 110 | 3,567,714 | 7,758,711.52 |
| CUSTODIAN | 9.95 | 9.95 | 9.95 | 9.80 | 9.80 | -0.15 | -1.51 | 9.90 | 33 | 567,232 | 5,617,229.95 |
| CUTIX | 2.70 | 2.70 | 2.80 | 2.70 | 2.70 | 0.00 | 0.00 | 2.76 | 41 | 1,130,242 | 3,115,878.32 |
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.17 | 33 | 372,659 | 2,298,750.65 | |||
| DAARCOMM | 0.77 | 0.77 | 0.84 | 0.71 | 0.84 | 0.07 | 9.09 | 0.81 | 72 | 3,331,694 | 2,696,497.59 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 129 | 39,524 | 27,141,130.80 | |||
| DANGSUGAR | 80.00 | 80.00 | 80.00 | 0.00 | 78.01 | 305 | 2,385,823 | 186,129,472.35 | |||
| DEAPCAP | 0.73 | 0.73 | 0.73 | 0.67 | 0.67 | -0.06 | -8.22 | 0.71 | 32 | 1,158,393 | 826,355.59 |
| ELLAHLAKES | 3.73 | 3.73 | 3.92 | 3.41 | 3.41 | -0.32 | -8.58 | 3.65 | 97 | 5,000,239 | 18,267,569.81 |
| ETERNA | 22.10 | 22.10 | 22.10 | 0.00 | 20.20 | 97 | 526,862 | 10,641,098.30 | |||
| ETI | 26.60 | 26.60 | 26.60 | 0.00 | 26.53 | 121 | 2,776,097 | 73,647,549.70 | |||
| ETRANZACT | 6.70 | 6.70 | 6.70 | 0.00 | 6.61 | 28 | 905,209 | 5,985,584.60 | |||
| FBNH | 26.00 | 26.00 | 25.80 | 25.20 | 25.40 | -0.60 | -2.31 | 25.51 | 385 | 27,536,661 | 702,463,800.35 |
| FCMB | 10.00 | 10.00 | 10.10 | 9.10 | 9.40 | -0.60 | -6.00 | 9.73 | 274 | 13,079,261 | 127,244,719.55 |
| FIDELITYBK | 11.60 | 11.60 | 12.20 | 11.45 | 12.00 | 0.40 | 3.45 | 11.81 | 295 | 10,166,048 | 120,010,323.20 |
| FIDSON | 17.55 | 17.55 | 17.55 | 0.00 | 16.55 | 35 | 125,279 | 2,073,268.05 | |||
| FLOURMILL | 41.50 | 41.50 | 42.70 | 41.15 | 42.50 | 1.00 | 2.41 | 42.15 | 213 | 6,255,817 | 263,652,870.50 |
| FTNCOCOA | 1.90 | 1.90 | 2.04 | 1.90 | 1.90 | 0.00 | 0.00 | 1.93 | 82 | 4,454,620 | 8,606,205.57 |
| GEREGU | 614.90 | 614.90 | 614.90 | 0.00 | 553.50 | 95 | 18,830 | 10,422,405.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.19 | 3 | 5,485 | 17,492.64 | |||
| GTCO | 40.50 | 40.50 | 40.05 | 39.05 | 39.90 | -0.60 | -1.48 | 39.95 | 418 | 32,949,553 | 1,316,429,066.05 |
| GUINEAINS | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 27 | 437,074 | 245,814.41 | |||
| GUINNESS | 63.70 | 63.70 | 57.50 | 57.50 | 57.50 | -6.20 | -9.73 | 57.54 | 214 | 1,960,280 | 112,793,640.30 |
| HONYFLOUR | 4.31 | 4.31 | 4.40 | 4.31 | 4.31 | 0.00 | 0.00 | 4.33 | 94 | 1,549,788 | 6,711,403.50 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 7.02 | 18 | 135,710 | 952,556.88 | |||
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.50 | 15 | 50,487 | 681,626.60 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 3 | 1,167 | 8,390.73 | |||
| INTBREW | 5.50 | 5.50 | 5.21 | 5.21 | 5.21 | -0.29 | -5.27 | 5.31 | 46 | 689,971 | 3,666,565.34 |
| JAIZBANK | 2.67 | 2.67 | 2.84 | 2.46 | 2.60 | -0.07 | -2.62 | 2.50 | 433 | 90,784,820 | 226,979,782.08 |
| JAPAULGOLD | 3.07 | 3.07 | 3.29 | 2.77 | 2.77 | -0.30 | -9.77 | 2.95 | 298 | 33,614,478 | 99,254,816.05 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 52.92 | 64 | 764,029 | 40,433,310.35 | |||
| JOHNHOLT | 2.43 | 2.43 | 2.43 | 0.00 | 2.20 | 8 | 46,755 | 102,654.58 | |||
| JULI | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 2 | 107,260 | 82,590.20 |
| LASACO | 2.55 | 2.55 | 2.55 | 2.50 | 2.54 | -0.01 | -0.39 | 2.52 | 55 | 2,250,191 | 5,668,376.64 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.78 | 13 | 63,172 | 238,555.04 | |||
| LINKASSURE | 1.15 | 1.15 | 1.15 | 0.00 | 1.09 | 4 | 19,300 | 20,990.00 | |||
| LIVESTOCK | 1.87 | 1.87 | 1.88 | 1.87 | 1.87 | 0.00 | 0.00 | 1.88 | 50 | 2,216,939 | 4,177,324.20 |
| MANSARD | 6.15 | 6.15 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 6.15 | 88 | 1,595,376 | 9,818,677.17 |
| MAYBAKER | 6.93 | 6.93 | 6.80 | 6.80 | 6.80 | -0.13 | -1.88 | 6.88 | 61 | 505,893 | 3,478,436.09 |
| MBENEFIT | 0.75 | 0.75 | 0.77 | 0.73 | 0.73 | -0.02 | -2.67 | 0.75 | 26 | 4,628,405 | 3,473,332.77 |
| MEYER | 4.73 | 4.73 | 5.20 | 5.20 | 5.20 | 0.47 | 9.94 | 5.20 | 4 | 102,800 | 534,560.00 |
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.40 | 17 | 5,809 | 658,740.60 | |||
| MTNN | 274.00 | 274.00 | 275.00 | 275.00 | 275.00 | 1.00 | 0.36 | 273.77 | 414 | 2,430,128 | 665,295,262.80 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 8 | 22,375 | 342,337.50 | |||
| NAHCO | 30.65 | 30.65 | 30.30 | 30.30 | 30.30 | -0.35 | -1.14 | 30.06 | 116 | 1,487,045 | 44,693,964.30 |
| NASCON | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.00 | -2.94 | 66.10 | 216 | 2,995,390 | 197,989,156.10 |
| NB | 38.00 | 38.00 | 38.95 | 38.00 | 38.95 | 0.95 | 2.50 | 38.24 | 104 | 1,242,618 | 47,511,664.75 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 2 | 12,300 | 48,708.00 | |||
| NEIMETH | 2.08 | 2.08 | 2.20 | 2.08 | 2.08 | 0.00 | 0.00 | 2.13 | 66 | 2,076,050 | 4,432,255.27 |
| NEM | 7.50 | 7.50 | 8.00 | 7.70 | 7.70 | 0.20 | 2.67 | 7.85 | 23 | 1,304,869 | 10,239,892.00 |
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1126.43 | 42 | 34,498 | 38,859,579.80 | |||
| NGXGROUP | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.00 | -4.17 | 23.00 | 28 | 6,173,013 | 142,000,883.95 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.86 | 8 | 5,594 | 631,312.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.33 | 28 | 85,543 | 4,134,384.90 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 61.68 | 4 | 1,200 | 74,020.00 | |||
| NPFMCRFBK | 2.05 | 2.05 | 2.02 | 2.00 | 2.00 | -0.05 | -2.44 | 2.01 | 44 | 2,501,289 | 5,022,032.50 |
| NSLTECH | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 19 | 584,000 | 393,176.00 |
| OANDO | 14.40 | 14.40 | 14.00 | 13.10 | 13.20 | -1.20 | -8.33 | 13.44 | 385 | 11,122,998 | 149,488,814.50 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 270.14 | 86 | 235,374 | 63,583,586.60 | |||
| OMATEK | 0.91 | 0.91 | 0.90 | 0.85 | 0.90 | -0.01 | -1.10 | 0.88 | 41 | 1,312,706 | 1,151,642.28 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 239.80 | 62 | 394,175 | 94,523,434.30 | |||
| PRESTIGE | 0.60 | 0.60 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.61 | 16 | 232,897 | 143,186.10 |
| PZ | 34.95 | 34.95 | 33.10 | 33.10 | 33.10 | -1.85 | -5.29 | 33.15 | 59 | 1,071,581 | 35,527,934.95 |
| REDSTAREX | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.63 | 17 | 632,285 | 2,293,729.06 |
| REGALINS | 0.49 | 0.49 | 0.50 | 0.46 | 0.50 | 0.01 | 2.04 | 0.48 | 25 | 1,191,868 | 569,729.46 |
| ROYALEX | 0.82 | 0.82 | 0.80 | 0.76 | 0.80 | -0.02 | -2.44 | 0.79 | 38 | 1,414,673 | 1,113,694.53 |
| RTBRISCOE | 0.72 | 0.72 | 0.67 | 0.65 | 0.65 | -0.07 | -9.72 | 0.66 | 27 | 2,021,630 | 1,327,848.53 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.93 | 7 | 8,737 | 16,889.92 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3203.74 | 32 | 3,283 | 10,517,877.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 3 | 28,900 | 3,220,905.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 25.89 | 5 | 1,810 | 46,856.50 | |||
| SOVRENINS | 0.56 | 0.56 | 0.55 | 0.51 | 0.55 | -0.01 | -1.79 | 0.52 | 30 | 2,954,005 | 1,548,631.87 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 61.86 | 47 | 270,788 | 16,751,276.45 | |||
| STERLINGNG | 6.50 | 6.60 | 6.60 | 5.85 | 5.86 | -0.64 | -9.85 | 6.15 | 170 | 6,618,706 | 40,687,572.96 |
| SUNUASSUR | 1.82 | 1.82 | 1.82 | 0.00 | 1.81 | 12 | 211,870 | 384,088.25 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.46 | 0.46 | -0.04 | -8.00 | 0.48 | 27 | 703,482 | 337,444.11 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.40 | 4 | 43,166 | 103,644.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 373.71 | 53 | 125,158 | 46,773,228.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.11 | 3 | 37,000 | 115,200.00 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.40 | 0.00 | 88.12 | 52 | 65,117 | 5,738,418.49 | |||
| TRANSCORP | 14.75 | 14.75 | 15.88 | 14.00 | 14.20 | -0.55 | -3.73 | 14.64 | 645 | 18,705,153 | 273,917,747.11 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 1 | 2,049 | 2,581.74 | |||
| TRIPPLEG | 4.02 | 4.02 | 3.76 | 3.76 | 3.76 | -0.26 | -6.47 | 3.79 | 19 | 575,741 | 2,183,458.41 |
| UACN | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 87 | 10,733,131 | 161,004,397.70 |
| UBA | 27.20 | 27.20 | 26.80 | 25.00 | 25.65 | -1.55 | -5.70 | 25.67 | 762 | 21,521,756 | 552,550,796.40 |
| UCAP | 23.00 | 23.00 | 24.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.17 | 145 | 4,314,314 | 99,952,580.45 |
| UNILEVER | 20.00 | 20.00 | 20.00 | 0.00 | 19.48 | 65 | 247,625 | 4,824,133.70 | |||
| UNITYBNK | 3.00 | 3.00 | 2.99 | 2.85 | 2.85 | -0.15 | -5.00 | 2.91 | 96 | 3,254,976 | 9,457,505.24 |
| UNIVINSURE | 0.42 | 0.43 | 0.46 | 0.39 | 0.39 | -0.03 | -7.14 | 0.41 | 186 | 40,397,791 | 16,641,776.46 |
| UPDC | 1.94 | 1.94 | 1.80 | 1.75 | 1.75 | -0.19 | -9.79 | 1.79 | 66 | 1,322,995 | 2,364,148.88 |
| UPDCREIT | 6.55 | 6.55 | 6.55 | 0.00 | 5.99 | 36 | 46,095 | 276,013.70 | |||
| UPL | 3.33 | 3.33 | 3.20 | 3.15 | 3.15 | -0.18 | -5.41 | 3.25 | 16 | 537,680 | 1,745,196.80 |
| VERITASKAP | 0.70 | 0.70 | 0.73 | 0.66 | 0.66 | -0.04 | -5.71 | 0.69 | 103 | 10,141,668 | 6,974,595.56 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 186.65 | 3 | 18 | 3,359.70 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 25.09 | 54 | 265,768 | 6,668,077.05 | |||
| WAPCO | 41.15 | 41.15 | 41.50 | 41.00 | 41.00 | -0.15 | -0.36 | 40.84 | 194 | 2,913,297 | 118,980,077.65 |
| WAPIC | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 | -1.22 | 0.81 | 55 | 915,441 | 740,143.17 |
| WEMABANK | 10.70 | 10.70 | 10.65 | 9.63 | 10.10 | -0.60 | -5.61 | 9.79 | 224 | 6,588,267 | 64,501,931.82 |
| ZENITHBANK | 38.70 | 38.70 | 38.50 | 37.45 | 37.50 | -1.20 | -3.10 | 37.76 | 577 | 14,319,534 | 540,743,043.75 |
| TOTAL TRANSACTION (120) | 11,695 | 491,562,624 | 7,590,558,708.93 |
