| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.91 | 2.91 | 3.18 | 2.91 | 3.03 | 0.12 | 4.12 | 2.90 | 27 | 1,240,713 | 3,593,477.70 |
| ABCTRANS | 0.97 | 0.97 | 0.97 | 0.89 | 0.97 | 0.00 | 0.00 | 0.94 | 45 | 994,407 | 935,252.68 |
| ACADEMY | 2.17 | 2.17 | 2.17 | 0.00 | 2.02 | 10 | 43,646 | 88,068.61 | |||
| ACCESSCORP | 27.40 | 27.40 | 30.10 | 27.40 | 29.70 | 2.30 | 8.39 | 29.64 | 948 | 85,207,686 | 2,525,470,734.45 |
| AFRIPRUD | 8.45 | 8.45 | 9.25 | 8.60 | 9.25 | 0.80 | 9.47 | 9.15 | 94 | 1,774,051 | 16,229,891.50 |
| AIICO | 1.26 | 1.38 | 1.38 | 1.38 | 1.38 | 0.12 | 9.52 | 1.38 | 104 | 30,292,260 | 41,803,318.80 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2000.00 | 0.00 | 2,052.48 | 44 | 27,756 | 56,968,602.80 | |||
| BERGER | 13.65 | 13.65 | 13.65 | 0.00 | 14.65 | 36 | 264,384 | 3,873,658.70 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 58.04 | 16 | 14,416 | 836,769.80 | |||
| BUACEMENT | 102.00 | 102.00 | 102.00 | 0.00 | 99.32 | 158 | 1,806,898 | 179,464,770.75 | |||
| BUAFOODS | 196.90 | 196.90 | 207.90 | 207.90 | 207.90 | 11.00 | 5.59 | 198.26 | 98 | 1,695,469 | 336,150,219.10 |
| CADBURY | 16.50 | 16.50 | 18.15 | 18.15 | 18.15 | 1.65 | 10.00 | 18.03 | 83 | 1,549,649 | 27,933,509.75 |
| CAP | 21.00 | 21.00 | 23.00 | 23.00 | 23.00 | 2.00 | 9.52 | 22.94 | 44 | 727,452 | 16,689,420.80 |
| CAVERTON | 2.10 | 2.10 | 2.30 | 2.10 | 2.30 | 0.20 | 9.52 | 2.17 | 108 | 2,887,238 | 6,267,264.33 |
| CHAMPION | 4.00 | 4.00 | 3.95 | 3.60 | 3.80 | -0.20 | -5.00 | 3.67 | 58 | 3,399,111 | 12,469,709.17 |
| CHAMS | 2.45 | 2.45 | 2.45 | 2.21 | 2.40 | -0.05 | -2.04 | 2.38 | 298 | 22,200,393 | 52,882,025.43 |
| CILEASING | 3.71 | 3.71 | 4.08 | 3.75 | 4.08 | 0.37 | 9.97 | 4.03 | 82 | 2,710,032 | 10,911,519.13 |
| CONHALLPLC | 1.37 | 1.37 | 1.50 | 1.43 | 1.50 | 0.13 | 9.49 | 1.48 | 63 | 16,769,165 | 24,773,006.72 |
| CONOIL | 102.00 | 102.00 | 102.00 | 0.00 | 101.29 | 44 | 58,812 | 5,956,814.40 | |||
| CORNERST | 1.87 | 2.05 | 2.05 | 2.00 | 2.00 | 0.13 | 6.95 | 2.03 | 57 | 2,986,740 | 6,072,220.20 |
| CUSTODIAN | 10.50 | 10.50 | 10.50 | 10.00 | 10.50 | 0.00 | 0.00 | 10.18 | 75 | 2,320,593 | 23,628,775.30 |
| CUTIX | 2.75 | 2.75 | 3.02 | 2.80 | 3.02 | 0.27 | 9.82 | 2.99 | 51 | 5,507,228 | 16,486,063.21 |
| CWG | 8.30 | 8.30 | 7.97 | 7.92 | 7.95 | -0.35 | -4.22 | 7.66 | 248 | 6,880,398 | 52,701,693.21 |
| DAARCOMM | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.11 | -9.40 | 1.06 | 74 | 1,827,288 | 1,938,132.33 |
| DANGCEM | 325.00 | 325.00 | 337.10 | 337.10 | 337.10 | 12.10 | 3.72 | 339.86 | 178 | 888,611 | 302,002,504.70 |
| DANGSUGAR | 65.00 | 65.00 | 67.80 | 65.00 | 67.80 | 2.80 | 4.31 | 65.91 | 339 | 4,453,839 | 293,536,528.95 |
| DEAPCAP | 0.85 | 0.85 | 0.93 | 0.85 | 0.93 | 0.08 | 9.41 | 0.91 | 19 | 1,734,531 | 1,584,006.47 |
| ELLAHLAKES | 3.25 | 3.25 | 3.57 | 3.44 | 3.57 | 0.32 | 9.85 | 3.54 | 66 | 5,356,824 | 18,979,982.80 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 1 | 250 | 4,750.00 | |||
| ETERNA | 15.05 | 15.05 | 16.00 | 15.00 | 16.00 | 0.95 | 6.31 | 15.50 | 136 | 2,740,734 | 42,480,110.05 |
| ETI | 26.45 | 26.45 | 28.80 | 27.00 | 27.05 | 0.60 | 2.27 | 27.60 | 65 | 1,122,758 | 30,984,609.25 |
| ETRANZACT | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.10 | -1.61 | 6.30 | 29 | 383,956 | 2,419,586.65 |
| FBNH | 26.00 | 26.00 | 28.60 | 25.65 | 28.60 | 2.60 | 10.00 | 27.99 | 425 | 23,441,904 | 656,141,889.60 |
| FCMB | 10.65 | 10.65 | 11.70 | 11.00 | 11.70 | 1.05 | 9.86 | 11.52 | 574 | 128,974,439 | 1,485,360,659.80 |
| FIDELITYBK | 13.35 | 13.35 | 14.15 | 12.85 | 13.95 | 0.60 | 4.49 | 13.86 | 989 | 141,748,828 | 1,965,330,591.15 |
| FIDSON | 18.45 | 18.45 | 18.00 | 17.90 | 17.90 | -0.55 | -2.98 | 17.91 | 106 | 1,285,968 | 23,033,873.70 |
| FLOURMILL | 34.50 | 34.50 | 36.00 | 35.65 | 36.00 | 1.50 | 4.35 | 35.77 | 184 | 4,204,798 | 150,408,112.00 |
| FTNCOCOA | 2.00 | 2.00 | 2.20 | 2.14 | 2.20 | 0.20 | 10.00 | 2.18 | 118 | 12,489,981 | 27,232,131.65 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 380.07 | 85 | 639,883 | 243,201,071.70 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 16.70 | 17.00 | 0.00 | 0.00 | 16.87 | 33 | 1,605,447 | 27,077,911.25 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.01 | 5 | 57,100 | 171,936.00 | |||
| GTCO | 44.00 | 44.00 | 48.40 | 43.50 | 48.20 | 4.20 | 9.55 | 47.52 | 587 | 45,129,099 | 2,144,432,463.35 |
| GUINEAINS | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 13 | 5,055,176 | 2,224,277.44 |
| GUINNESS | 61.00 | 61.00 | 62.00 | 61.00 | 62.00 | 1.00 | 1.64 | 61.37 | 193 | 3,837,591 | 235,506,739.95 |
| HONYFLOUR | 3.67 | 3.67 | 4.03 | 3.70 | 4.03 | 0.36 | 9.81 | 3.93 | 180 | 11,597,910 | 45,594,555.61 |
| IKEJAHOTEL | 9.60 | 9.60 | 10.20 | 9.30 | 9.65 | 0.05 | 0.52 | 9.82 | 91 | 2,457,519 | 24,135,470.95 |
| IMG | 13.45 | 13.45 | 14.75 | 14.75 | 14.75 | 1.30 | 9.67 | 14.32 | 21 | 291,614 | 4,174,938.60 |
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.64 | 12 | 123,939 | 946,947.00 | |||
| INTBREW | 4.81 | 4.81 | 5.29 | 4.86 | 5.29 | 0.48 | 9.98 | 5.11 | 93 | 4,827,352 | 24,670,604.44 |
| JAIZBANK | 2.53 | 2.70 | 2.78 | 2.70 | 2.78 | 0.25 | 9.88 | 2.78 | 189 | 35,129,107 | 97,551,451.19 |
| JAPAULGOLD | 2.06 | 2.06 | 2.10 | 1.90 | 2.03 | -0.03 | -1.46 | 2.03 | 427 | 46,172,232 | 93,662,451.61 |
| JBERGER | 46.75 | 46.75 | 51.40 | 46.75 | 51.40 | 4.65 | 9.95 | 47.20 | 108 | 11,233,016 | 530,242,238.85 |
| JOHNHOLT | 2.12 | 2.12 | 2.12 | 0.00 | 2.18 | 8 | 10,714 | 23,328.37 | |||
| JULI | 0.59 | 0.59 | 0.59 | 0.00 | 0.54 | 2 | 25,000 | 13,500.00 | |||
| LASACO | 2.42 | 2.66 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 2.66 | 40 | 5,570,598 | 14,815,133.28 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.48 | 20 | 83,240 | 289,473.89 | |||
| LINKASSURE | 1.26 | 1.26 | 1.38 | 1.30 | 1.38 | 0.12 | 9.52 | 1.32 | 23 | 571,400 | 756,605.00 |
| LIVESTOCK | 1.85 | 1.85 | 2.03 | 1.81 | 2.03 | 0.18 | 9.73 | 1.90 | 106 | 13,366,275 | 25,383,796.04 |
| MANSARD | 6.00 | 6.00 | 6.60 | 6.21 | 6.35 | 0.35 | 5.83 | 6.56 | 188 | 20,520,262 | 134,556,525.35 |
| MAYBAKER | 5.95 | 5.95 | 6.10 | 5.95 | 6.10 | 0.15 | 2.52 | 6.09 | 88 | 2,306,792 | 14,043,593.50 |
| MBENEFIT | 0.70 | 0.77 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 54 | 23,345,622 | 17,975,513.29 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.44 | 5 | 10,039 | 34,575.10 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 104.60 | 40 | 190,865 | 19,965,263.20 | |||
| MTNN | 285.00 | 285.00 | 295.00 | 295.00 | 295.00 | 10.00 | 3.51 | 293.22 | 512 | 2,281,745 | 669,060,083.90 |
| MULTIVERSE | 18.20 | 18.20 | 18.20 | 0.00 | 16.38 | 47 | 581,117 | 9,518,696.46 | |||
| NAHCO | 30.00 | 30.00 | 31.00 | 30.00 | 30.95 | 0.95 | 3.17 | 30.44 | 137 | 2,400,034 | 73,057,774.35 |
| NASCON | 59.30 | 59.30 | 61.00 | 60.00 | 61.00 | 1.70 | 2.87 | 60.15 | 125 | 4,011,594 | 241,278,229.45 |
| NB | 37.00 | 37.00 | 37.50 | 37.00 | 37.00 | 0.00 | 0.00 | 37.06 | 235 | 7,518,160 | 278,647,363.50 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 4.35 | 1 | 50,000 | 217,500.00 | |||
| NEIMETH | 1.99 | 1.99 | 2.04 | 1.95 | 2.03 | 0.04 | 2.01 | 2.00 | 55 | 1,216,884 | 2,433,266.34 |
| NEM | 6.35 | 6.35 | 6.35 | 0.00 | 6.15 | 24 | 161,428 | 993,085.45 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 576.05 | 5 | 2,000 | 1,152,102.00 | |||
| NESTLE | 1,196.00 | 1,196.00 | 1,196.00 | 0.00 | 1,150.08 | 83 | 287,292 | 330,407,702.90 | |||
| NGXGROUP | 24.50 | 24.50 | 24.95 | 24.20 | 24.95 | 0.45 | 1.84 | 24.54 | 66 | 1,425,022 | 34,965,180.75 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.94 | 5 | 2,295 | 256,907.00 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 40.95 | 17 | 202,033 | 8,273,251.65 | |||
| NPFMCRFBK | 2.20 | 2.20 | 2.31 | 2.20 | 2.20 | 0.00 | 0.00 | 2.24 | 60 | 4,147,612 | 9,275,830.30 |
| NSLTECH | 0.77 | 0.77 | 0.78 | 0.74 | 0.78 | 0.01 | 1.30 | 0.77 | 24 | 1,240,140 | 954,304.19 |
| OANDO | 11.85 | 11.85 | 12.95 | 12.00 | 12.75 | 0.90 | 7.59 | 12.63 | 470 | 26,870,818 | 339,378,917.60 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 274.84 | 61 | 96,157 | 26,427,876.30 | |||
| OMATEK | 0.99 | 0.99 | 1.08 | 1.00 | 1.08 | 0.09 | 9.09 | 1.07 | 124 | 12,831,435 | 13,712,335.06 |
| PRESCO | 245.00 | 245.00 | 259.00 | 259.00 | 259.00 | 14.00 | 5.71 | 247.50 | 83 | 461,175 | 114,138,899.00 |
| PRESTIGE | 0.54 | 0.54 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41 | 0.54 | 55 | 20,176,549 | 10,825,527.22 |
| PZ | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 28.76 | 119 | 5,125,435 | 147,432,363.55 |
| REDSTAREX | 3.55 | 3.55 | 3.55 | 0.00 | 3.55 | 20 | 137,342 | 487,510.31 | |||
| REGALINS | 0.48 | 0.48 | 0.52 | 0.50 | 0.52 | 0.04 | 8.33 | 0.52 | 33 | 10,629,849 | 5,519,371.88 |
| ROYALEX | 0.89 | 0.97 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.97 | 10 | 544,993 | 528,643.21 |
| RTBRISCOE | 0.71 | 0.71 | 0.78 | 0.65 | 0.65 | -0.06 | -8.45 | 0.70 | 38 | 3,220,615 | 2,263,337.96 |
| SCOA | 1.63 | 1.63 | 1.63 | 0.00 | 1.76 | 13 | 135,214 | 237,997.56 | |||
| SEPLAT | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 | 2,384.06 | 40 | 15,261 | 36,383,074.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.89 | 15 | 17,979 | 1,993,671.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 25.04 | 7 | 63,361 | 1,586,727.10 | |||
| SOVRENINS | 0.61 | 0.67 | 0.67 | 0.67 | 0.67 | 0.06 | 9.84 | 0.67 | 31 | 3,130,950 | 2,097,526.70 |
| STANBIC | 65.25 | 65.25 | 69.65 | 68.00 | 68.00 | 2.75 | 4.21 | 68.05 | 88 | 8,028,943 | 546,387,308.85 |
| STERLINGNG | 6.34 | 6.90 | 6.97 | 6.80 | 6.97 | 0.63 | 9.94 | 6.96 | 393 | 63,892,761 | 444,971,922.29 |
| SUNUASSUR | 1.30 | 1.30 | 1.22 | 1.20 | 1.20 | -0.10 | -7.69 | 1.22 | 23 | 1,002,502 | 1,225,485.68 |
| TANTALIZER | 0.49 | 0.49 | 0.52 | 0.48 | 0.51 | 0.02 | 4.08 | 0.50 | 31 | 2,581,664 | 1,283,368.30 |
| THOMASWY | 2.67 | 2.67 | 2.80 | 2.50 | 2.50 | -0.17 | -6.37 | 2.65 | 28 | 1,090,704 | 2,892,119.17 |
| TOTAL | 385.00 | 385.00 | 346.50 | 346.50 | 346.50 | -38.50 | -10.00 | 349.10 | 88 | 203,809 | 71,149,192.50 |
| TRANSCOHOT | 84.85 | 84.85 | 93.29 | 93.25 | 93.25 | 8.40 | 9.90 | 92.89 | 102 | 297,709 | 27,655,470.33 |
| TRANSCORP | 13.90 | 13.95 | 15.00 | 13.90 | 14.29 | 0.39 | 2.81 | 14.54 | 1328 | 108,340,483 | 1,575,775,911.74 |
| TRIPPLEG | 1.95 | 1.95 | 1.95 | 0.00 | 2.14 | 4 | 3,952 | 8,457.28 | |||
| UACN | 15.00 | 15.00 | 15.65 | 15.10 | 15.55 | 0.55 | 3.67 | 15.27 | 125 | 26,072,999 | 398,049,570.20 |
| UBA | 29.90 | 29.90 | 32.85 | 29.30 | 32.60 | 2.70 | 9.03 | 32.10 | 1196 | 117,712,666 | 3,778,531,932.95 |
| UCAP | 25.15 | 25.15 | 27.65 | 26.00 | 27.65 | 2.50 | 9.94 | 27.01 | 297 | 14,626,456 | 395,006,259.95 |
| UNILEVER | 16.50 | 16.50 | 18.15 | 16.95 | 18.15 | 1.65 | 10.00 | 17.43 | 187 | 4,062,430 | 70,790,274.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.50 | 2 | 10,030 | 75,267.00 | |||
| UNITYBNK | 2.58 | 2.80 | 2.83 | 2.80 | 2.83 | 0.25 | 9.69 | 2.82 | 113 | 15,405,518 | 43,466,332.94 |
| UNIVINSURE | 0.30 | 0.30 | 0.33 | 0.30 | 0.33 | 0.03 | 10.00 | 0.32 | 107 | 40,026,594 | 12,807,167.77 |
| UPDC | 1.81 | 1.81 | 1.99 | 1.84 | 1.99 | 0.18 | 9.94 | 1.96 | 64 | 3,374,146 | 6,621,085.30 |
| UPDCREIT | 7.25 | 7.25 | 7.00 | 6.65 | 7.00 | -0.25 | -3.45 | 6.80 | 70 | 1,913,925 | 13,015,490.00 |
| UPL | 2.66 | 2.66 | 2.90 | 2.90 | 2.90 | 0.24 | 9.02 | 2.84 | 10 | 201,958 | 572,886.04 |
| VERITASKAP | 0.38 | 0.38 | 0.41 | 0.38 | 0.41 | 0.03 | 7.89 | 0.40 | 114 | 48,968,207 | 19,528,101.26 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 190.51 | 60 | 189,991 | 36,195,346.60 | |||
| VITAFOAM | 23.85 | 23.85 | 24.20 | 24.20 | 24.20 | 0.35 | 1.47 | 24.10 | 56 | 738,814 | 17,805,678.00 |
| WAPCO | 38.00 | 38.00 | 41.80 | 40.95 | 41.50 | 3.50 | 9.21 | 41.13 | 385 | 12,079,646 | 496,886,238.35 |
| WAPIC | 0.78 | 0.79 | 0.85 | 0.79 | 0.85 | 0.07 | 8.97 | 0.84 | 72 | 10,227,500 | 8,566,957.02 |
| WEMABANK | 8.11 | 8.92 | 8.92 | 8.92 | 8.92 | 0.81 | 9.99 | 8.92 | 73 | 9,483,960 | 84,596,923.20 |
| ZENITHBANK | 43.05 | 43.05 | 47.35 | 43.05 | 47.35 | 4.30 | 9.99 | 46.58 | 711 | 45,563,253 | 2,122,372,543.00 |
| TOTAL TRANSACTION (119) | 16,947 | 1,401,256,107 | 24,664,816,967.61 |
