| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.71 | 2.71 | 2.98 | 2.72 | 2.72 | 0.01 | 0.37 | 2.90 | 30 | 831,636 | 2,409,812.35 |
| ABCTRANS | 0.94 | 0.94 | 0.97 | 0.95 | 0.95 | 0.01 | 1.06 | 0.96 | 36 | 536,213 | 516,600.81 |
| ACADEMY | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00 | 0.00 | 2.34 | 25 | 874,523 | 2,047,159.04 |
| ACCESSCORP | 29.80 | 29.80 | 29.80 | 29.00 | 29.60 | -0.20 | -0.67 | 29.55 | 606 | 31,669,920 | 935,864,718.00 |
| AFRIPRUD | 9.55 | 9.55 | 10.10 | 9.60 | 10.00 | 0.45 | 4.71 | 9.97 | 175 | 3,562,427 | 35,507,898.80 |
| AIICO | 1.40 | 1.42 | 1.54 | 1.40 | 1.54 | 0.14 | 10.00 | 1.52 | 339 | 61,110,551 | 92,951,423.96 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 9 | 3,044 | 6,696,800.00 | |||
| BERGER | 15.40 | 15.40 | 15.40 | 0.00 | 15.95 | 30 | 263,056 | 4,196,832.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.72 | 13 | 21,053 | 1,151,969.50 | |||
| BUACEMENT | 112.65 | 112.65 | 123.90 | 123.90 | 123.90 | 11.25 | 9.99 | 122.95 | 102 | 370,263 | 45,523,398.00 |
| BUAFOODS | 227.50 | 227.50 | 240.00 | 240.00 | 240.00 | 12.50 | 5.49 | 241.06 | 51 | 122,537 | 29,538,396.20 |
| CADBURY | 29.05 | 31.95 | 31.95 | 29.05 | 31.90 | 2.85 | 9.81 | 31.03 | 465 | 9,200,783 | 285,475,529.85 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 24.52 | 43 | 780,799 | 19,147,555.25 | |||
| CAVERTON | 2.14 | 2.14 | 2.14 | 2.09 | 2.10 | -0.04 | -1.87 | 2.10 | 86 | 2,808,697 | 5,899,252.74 |
| CHAMPION | 3.90 | 3.83 | 3.90 | 3.51 | 3.82 | -0.08 | -2.05 | 3.67 | 149 | 12,137,524 | 44,527,388.61 |
| CHAMS | 2.78 | 3.05 | 3.05 | 3.00 | 3.05 | 0.27 | 9.71 | 3.05 | 296 | 44,628,788 | 135,899,528.60 |
| CILEASING | 4.35 | 4.35 | 4.70 | 4.35 | 4.45 | 0.10 | 2.30 | 4.53 | 117 | 13,902,182 | 62,982,060.94 |
| CONHALLPLC | 1.77 | 1.94 | 1.94 | 1.64 | 1.92 | 0.15 | 8.47 | 1.80 | 113 | 17,218,480 | 31,023,911.39 |
| CONOIL | 102.00 | 102.00 | 102.00 | 0.00 | 99.04 | 40 | 68,197 | 6,754,471.85 | |||
| CORNERST | 2.04 | 2.04 | 2.04 | 1.90 | 1.95 | -0.09 | -4.41 | 1.97 | 51 | 2,838,037 | 5,596,931.33 |
| CUSTODIAN | 9.60 | 9.60 | 9.60 | 0.00 | 9.81 | 41 | 315,848 | 3,098,084.00 | |||
| CUTIX | 2.91 | 2.91 | 2.95 | 2.80 | 2.80 | -0.11 | -3.78 | 2.93 | 59 | 2,917,982 | 8,544,412.93 |
| CWG | 8.45 | 8.45 | 8.45 | 0.00 | 7.98 | 66 | 1,553,372 | 12,389,153.50 | |||
| DAARCOMM | 1.08 | 1.08 | 1.18 | 0.99 | 0.99 | -0.09 | -8.33 | 1.16 | 115 | 8,381,490 | 9,683,363.68 |
| DANGCEM | 411.90 | 411.90 | 452.50 | 452.50 | 452.50 | 40.60 | 9.86 | 452.49 | 165 | 1,217,768 | 551,032,982.70 |
| DANGSUGAR | 81.40 | 81.40 | 89.50 | 73.30 | 73.30 | -8.10 | -9.95 | 82.51 | 602 | 6,397,554 | 527,850,542.65 |
| DEAPCAP | 0.97 | 0.97 | 1.06 | 0.97 | 1.06 | 0.09 | 9.28 | 1.03 | 34 | 3,739,411 | 3,853,544.73 |
| ELLAHLAKES | 3.38 | 3.38 | 3.50 | 3.31 | 3.31 | -0.07 | -2.07 | 3.39 | 84 | 5,904,134 | 20,042,792.52 |
| ETERNA | 17.30 | 17.30 | 19.00 | 17.30 | 19.00 | 1.70 | 9.83 | 18.28 | 152 | 3,885,066 | 71,030,262.10 |
| ETI | 27.45 | 27.45 | 26.50 | 26.00 | 26.50 | -0.95 | -3.46 | 26.50 | 111 | 2,287,894 | 60,619,268.45 |
| ETRANZACT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.32 | 70 | 1,313,520 | 9,616,157.55 |
| FBNH | 29.35 | 29.35 | 28.35 | 27.65 | 27.65 | -1.70 | -5.79 | 28.08 | 271 | 5,458,806 | 153,308,298.40 |
| FCMB | 12.00 | 12.00 | 12.20 | 11.10 | 11.40 | -0.60 | -5.00 | 11.68 | 375 | 30,000,838 | 350,350,475.30 |
| FIDELITYBK | 13.90 | 13.90 | 14.00 | 13.35 | 13.40 | -0.50 | -3.60 | 13.71 | 334 | 16,522,336 | 226,590,712.80 |
| FIDSON | 18.80 | 18.80 | 18.80 | 0.00 | 17.79 | 57 | 175,644 | 3,125,067.05 | |||
| FLOURMILL | 45.10 | 45.10 | 48.50 | 46.00 | 47.40 | 2.30 | 5.10 | 47.49 | 341 | 13,915,500 | 660,845,352.85 |
| FTNCOCOA | 2.20 | 2.20 | 2.42 | 2.21 | 2.21 | 0.01 | 0.45 | 2.39 | 281 | 30,366,193 | 72,519,737.94 |
| GEREGU | 429.00 | 429.00 | 469.70 | 469.70 | 469.70 | 40.70 | 9.49 | 468.77 | 63 | 190,581 | 89,337,933.90 |
| GLAXOSMITH | 16.80 | 16.80 | 16.80 | 0.00 | 16.88 | 15 | 187,641 | 3,167,220.90 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 3 | 4,287 | 13,504.05 | |||
| GTCO | 47.35 | 47.35 | 47.35 | 46.45 | 46.50 | -0.85 | -1.80 | 46.81 | 389 | 7,796,430 | 364,965,560.20 |
| GUINEAINS | 0.57 | 0.57 | 0.62 | 0.57 | 0.62 | 0.05 | 8.77 | 0.61 | 138 | 18,649,364 | 11,313,908.89 |
| GUINNESS | 65.00 | 65.00 | 71.50 | 71.50 | 71.50 | 6.50 | 10.00 | 69.62 | 153 | 2,308,847 | 160,731,167.30 |
| HONYFLOUR | 4.40 | 4.40 | 4.84 | 4.78 | 4.84 | 0.44 | 10.00 | 4.82 | 125 | 9,841,903 | 47,427,662.23 |
| IKEJAHOTEL | 9.30 | 9.30 | 9.30 | 8.38 | 8.99 | -0.31 | -3.33 | 8.68 | 75 | 2,953,475 | 25,633,527.01 |
| IMG | 13.40 | 13.40 | 13.40 | 0.00 | 13.62 | 13 | 135,314 | 1,843,595.30 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.71 | 11 | 62,977 | 485,418.16 | |||
| INTBREW | 5.53 | 5.53 | 6.08 | 6.00 | 6.08 | 0.55 | 9.95 | 6.07 | 42 | 5,723,427 | 34,733,625.19 |
| JAIZBANK | 3.65 | 4.00 | 4.01 | 3.65 | 3.70 | 0.05 | 1.37 | 3.87 | 833 | 83,116,154 | 321,466,563.47 |
| JAPAULGOLD | 2.46 | 2.60 | 2.70 | 2.47 | 2.68 | 0.22 | 8.94 | 2.66 | 553 | 101,122,474 | 268,794,766.17 |
| JBERGER | 59.85 | 59.85 | 58.00 | 57.25 | 57.25 | -2.60 | -4.34 | 57.26 | 102 | 8,636,737 | 494,566,387.80 |
| JOHNHOLT | 2.30 | 2.30 | 2.30 | 0.00 | 2.30 | 9 | 43,300 | 99,590.00 | |||
| LASACO | 2.96 | 2.96 | 2.95 | 2.78 | 2.78 | -0.18 | -6.08 | 2.88 | 83 | 1,816,192 | 5,222,296.10 |
| LEARNAFRCA | 3.19 | 3.19 | 3.19 | 0.00 | 3.48 | 40 | 594,255 | 2,066,528.72 | |||
| LINKASSURE | 1.50 | 1.50 | 1.58 | 1.49 | 1.49 | -0.01 | -0.67 | 1.52 | 23 | 963,604 | 1,467,550.88 |
| LIVESTOCK | 2.18 | 2.18 | 2.18 | 2.00 | 2.10 | -0.08 | -3.67 | 2.09 | 122 | 6,921,610 | 14,439,168.07 |
| MANSARD | 6.40 | 6.40 | 6.79 | 6.50 | 6.50 | 0.10 | 1.56 | 6.51 | 144 | 8,459,963 | 55,098,864.13 |
| MAYBAKER | 6.21 | 6.21 | 6.83 | 6.80 | 6.83 | 0.62 | 9.98 | 6.78 | 92 | 4,205,447 | 28,518,773.13 |
| MBENEFIT | 0.92 | 1.00 | 1.00 | 0.90 | 0.94 | 0.02 | 2.17 | 0.95 | 152 | 17,279,879 | 16,389,910.32 |
| MEYER | 3.24 | 3.24 | 3.24 | 0.00 | 3.27 | 3 | 63,400 | 207,380.00 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.71 | 2 | 1,200 | 4,452.00 | |||
| MRS | 115.00 | 115.00 | 115.00 | 0.00 | 106.55 | 26 | 23,138 | 2,465,323.80 | |||
| MTNN | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00 | 0.00 | 289.62 | 342 | 1,673,528 | 484,689,147.90 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 16.61 | 61 | 124,876 | 2,074,765.56 | |||
| NAHCO | 32.75 | 32.75 | 33.95 | 31.00 | 33.95 | 1.20 | 3.66 | 32.25 | 213 | 7,278,391 | 234,721,868.30 |
| NASCON | 71.50 | 71.50 | 78.30 | 65.95 | 65.95 | -5.55 | -7.76 | 70.49 | 437 | 9,330,643 | 657,762,732.05 |
| NB | 41.25 | 41.25 | 43.00 | 41.95 | 42.00 | 0.75 | 1.82 | 42.05 | 331 | 48,008,088 | 2,018,680,492.50 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 500 | 1,785.00 | |||
| NEIMETH | 2.01 | 2.01 | 2.02 | 2.01 | 2.02 | 0.01 | 0.50 | 2.01 | 45 | 3,463,994 | 6,965,604.40 |
| NEM | 6.90 | 6.90 | 7.50 | 6.25 | 7.50 | 0.60 | 8.70 | 6.89 | 61 | 3,120,555 | 21,494,911.15 |
| NESTLE | 1196.00 | 1196.00 | 1196.00 | 0.00 | 1116.57 | 67 | 39,399 | 43,991,744.70 | |||
| NGXGROUP | 25.40 | 25.40 | 25.40 | 22.90 | 22.90 | -2.50 | -9.84 | 24.92 | 161 | 6,423,471 | 160,081,205.50 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.47 | 60 | 393,451 | 43,856,835.30 | |||
| NNFM | 48.80 | 48.80 | 53.65 | 53.65 | 53.65 | 4.85 | 9.94 | 50.60 | 31 | 347,756 | 17,596,590.95 |
| NPFMCRFBK | 2.40 | 2.40 | 2.64 | 2.29 | 2.29 | -0.11 | -4.58 | 2.42 | 80 | 4,239,842 | 10,273,384.89 |
| NSLTECH | 0.83 | 0.83 | 0.83 | 0.78 | 0.79 | -0.04 | -4.82 | 0.80 | 57 | 4,784,376 | 3,808,262.66 |
| OANDO | 12.05 | 12.05 | 12.40 | 11.80 | 12.10 | 0.05 | 0.41 | 11.99 | 438 | 16,030,789 | 192,169,472.30 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 269.37 | 35 | 80,956 | 21,807,062.50 | |||
| OMATEK | 1.06 | 1.06 | 1.10 | 0.97 | 0.98 | -0.08 | -7.55 | 1.00 | 128 | 7,937,315 | 7,935,916.05 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 246.47 | 36 | 64,408 | 15,874,376.00 | |||
| PRESTIGE | 0.62 | 0.62 | 0.68 | 0.59 | 0.64 | 0.02 | 3.23 | 0.63 | 67 | 11,350,825 | 7,172,471.29 |
| PZ | 32.45 | 32.45 | 35.65 | 31.10 | 35.65 | 3.20 | 9.86 | 33.90 | 84 | 1,385,215 | 46,954,995.70 |
| REDSTAREX | 4.54 | 4.54 | 4.11 | 4.11 | 4.11 | -0.43 | -9.47 | 4.13 | 32 | 383,130 | 1,582,405.20 |
| REGALINS | 0.62 | 0.62 | 0.68 | 0.56 | 0.57 | -0.05 | -8.06 | 0.61 | 63 | 9,885,737 | 5,990,669.05 |
| ROYALEX | 0.90 | 0.90 | 0.93 | 0.90 | 0.92 | 0.02 | 2.22 | 0.91 | 73 | 5,927,443 | 5,396,262.17 |
| RTBRISCOE | 0.90 | 0.90 | 0.99 | 0.81 | 0.81 | -0.09 | -10.00 | 0.89 | 67 | 4,908,659 | 4,359,325.94 |
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.97 | 9 | 20,562 | 40,606.62 | |||
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2541.00 | 20 | 21,103 | 53,622,723.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.82 | 8 | 22,559 | 2,500,049.00 | |||
| SKYAVN | 27.15 | 27.15 | 27.15 | 0.00 | 24.52 | 10 | 50,350 | 1,234,775.00 | |||
| SOVRENINS | 0.72 | 0.79 | 0.79 | 0.72 | 0.72 | 0.00 | 0.00 | 0.76 | 48 | 4,808,475 | 3,665,060.04 |
| STANBIC | 68.50 | 68.50 | 65.40 | 65.00 | 65.00 | -3.50 | -5.11 | 64.97 | 111 | 2,705,342 | 175,753,602.70 |
| STERLINGNG | 7.59 | 7.78 | 8.20 | 6.90 | 6.90 | -0.69 | -9.09 | 7.54 | 838 | 106,140,632 | 800,259,429.61 |
| SUNUASSUR | 1.60 | 1.60 | 1.76 | 1.76 | 1.76 | 0.16 | 10.00 | 1.76 | 25 | 1,121,146 | 1,973,216.96 |
| TANTALIZER | 0.60 | 0.60 | 0.65 | 0.54 | 0.60 | 0.00 | 0.00 | 0.57 | 98 | 7,928,141 | 4,534,239.20 |
| THOMASWY | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -0.20 | -7.41 | 2.54 | 12 | 271,750 | 690,475.00 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 359.25 | 70 | 134,535 | 48,331,617.40 | |||
| TRANSCOHOT | 100.00 | 100.00 | 100.00 | 0.00 | 93.72 | 95 | 55,749 | 5,224,876.03 | |||
| TRANSCORP | 15.95 | 17.54 | 17.54 | 16.70 | 17.54 | 1.59 | 9.97 | 17.43 | 494 | 90,466,096 | 1,576,801,378.98 |
| TRANSEXPR | 1.26 | 1.26 | 1.26 | 0.00 | 1.15 | 5 | 36,990 | 42,471.96 | |||
| TRIPPLEG | 1.95 | 1.95 | 2.14 | 2.14 | 2.14 | 0.19 | 9.74 | 2.14 | 4 | 124,755 | 266,975.70 |
| UACN | 15.50 | 15.50 | 16.15 | 15.65 | 15.65 | 0.15 | 0.97 | 15.99 | 177 | 5,856,299 | 93,618,381.60 |
| UBA | 33.95 | 33.95 | 33.80 | 32.30 | 32.50 | -1.45 | -4.27 | 32.95 | 662 | 17,718,901 | 583,876,091.10 |
| UCAP | 25.00 | 25.00 | 25.10 | 24.90 | 24.90 | -0.10 | -0.40 | 25.00 | 212 | 13,542,291 | 338,619,853.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.89 | 2 | 5,000 | 184,448.40 | |||
| UNILEVER | 19.85 | 19.85 | 19.15 | 18.45 | 18.55 | -1.30 | -6.55 | 18.99 | 177 | 5,644,081 | 107,181,123.50 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.02 | 2 | 3,000 | 24,060.00 | |||
| UNITYBNK | 2.98 | 3.27 | 3.27 | 2.99 | 3.00 | 0.02 | 0.67 | 3.24 | 343 | 73,414,567 | 237,656,025.86 |
| UNIVINSURE | 0.44 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 102 | 42,573,684 | 20,435,368.32 |
| UPDC | 2.00 | 2.00 | 2.20 | 2.02 | 2.17 | 0.17 | 8.50 | 2.14 | 91 | 9,544,149 | 20,412,073.48 |
| UPDCREIT | 6.80 | 6.80 | 6.75 | 6.50 | 6.75 | -0.05 | -0.74 | 6.35 | 70 | 1,685,812 | 10,696,598.50 |
| UPL | 3.80 | 3.80 | 4.18 | 4.02 | 4.02 | 0.22 | 5.79 | 4.09 | 54 | 1,765,870 | 7,230,204.24 |
| VERITASKAP | 0.63 | 0.69 | 0.69 | 0.63 | 0.69 | 0.06 | 9.52 | 0.68 | 261 | 63,713,879 | 43,208,670.36 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 196.77 | 22 | 26,370 | 5,188,822.90 | |||
| VITAFOAM | 25.95 | 25.95 | 26.40 | 26.40 | 26.40 | 0.45 | 1.73 | 25.32 | 64 | 789,411 | 19,985,114.90 |
| WAPCO | 47.30 | 47.30 | 51.00 | 46.00 | 46.00 | -1.30 | -2.75 | 48.20 | 327 | 5,726,266 | 276,015,178.95 |
| WAPIC | 0.86 | 0.86 | 0.94 | 0.86 | 0.86 | 0.00 | 0.00 | 0.88 | 127 | 15,413,357 | 13,537,615.32 |
| WEMABANK | 10.60 | 11.66 | 11.66 | 11.66 | 11.66 | 1.06 | 10.00 | 11.66 | 162 | 29,899,283 | 348,625,639.78 |
| ZENITHBANK | 45.85 | 45.85 | 45.55 | 44.70 | 45.20 | -0.65 | -1.42 | 45.11 | 509 | 24,377,538 | 1,099,767,769.20 |
| TOTAL TRANSACTION (119) | 17,326 | 1,291,194,955 | 16,365,119,349.91 |
