| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.84 | 1.84 | 1.84 | 0.00 | 2.02 | 3 | 4,713 | 9,520.26 | |||
| ABCTRANS | 0.76 | 0.76 | 0.76 | 0.00 | 0.78 | 26 | 173,707 | 135,387.67 | |||
| ACADEMY | 1.80 | 1.80 | 1.80 | 0.00 | 1.90 | 10 | 60,764 | 115,284.56 | |||
| ACCESSCORP | 23.20 | 23.20 | 24.50 | 23.00 | 23.20 | 0.00 | 0.00 | 23.53 | 468 | 15,251,581 | 358,814,834.75 |
| AFRIPRUD | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 7.34 | 48 | 511,444 | 3,756,447.95 |
| AIICO | 0.77 | 0.77 | 0.79 | 0.77 | 0.77 | 0.00 | 0.00 | 0.78 | 60 | 2,433,333 | 1,888,037.46 |
| AIRTELAFRI | 1,887.60 | 1,887.60 | 1,887.60 | 0.00 | 1,849.59 | 85 | 431,519 | 798,131,682.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 1,166 | 7,520.70 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.57 | 12 | 90,756 | 1,231,811.80 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.23 | 11 | 7,312 | 403,845.15 | |||
| BUACEMENT | 97.00 | 97.00 | 97.00 | 0.00 | 93.76 | 79 | 980,001 | 91,888,951.90 | |||
| BUAFOODS | 198.90 | 198.90 | 198.90 | 0.00 | 180.91 | 65 | 485,603 | 87,848,277.40 | |||
| CADBURY | 17.50 | 17.50 | 17.50 | 0.00 | 15.90 | 42 | 200,328 | 3,185,359.90 | |||
| CAP | 20.00 | 20.00 | 20.00 | 0.00 | 20.71 | 19 | 137,467 | 2,846,501.00 | |||
| CAVERTON | 1.82 | 1.82 | 1.76 | 1.70 | 1.70 | -0.12 | -6.59 | 1.75 | 62 | 1,841,527 | 3,226,785.42 |
| CHAMPION | 3.55 | 3.55 | 3.60 | 3.21 | 3.60 | 0.05 | 1.41 | 3.50 | 34 | 3,018,844 | 10,568,802.99 |
| CHAMS | 1.80 | 1.80 | 1.88 | 1.65 | 1.79 | -0.01 | -0.56 | 1.74 | 147 | 12,943,560 | 22,548,416.58 |
| CILEASING | 5.15 | 5.15 | 5.40 | 5.04 | 5.25 | 0.10 | 1.94 | 5.26 | 84 | 3,337,298 | 17,564,756.23 |
| CONHALLPLC | 1.15 | 1.15 | 1.23 | 1.15 | 1.23 | 0.08 | 6.96 | 1.20 | 42 | 6,950,672 | 8,357,588.63 |
| CONOIL | 83.90 | 83.90 | 83.90 | 0.00 | 82.50 | 37 | 105,551 | 8,707,469.10 | |||
| CORNERST | 1.38 | 1.38 | 1.40 | 1.40 | 1.40 | 0.02 | 1.45 | 1.40 | 9 | 5,021,912 | 7,029,134.76 |
| CUSTODIAN | 8.90 | 8.90 | 8.90 | 8.45 | 8.45 | -0.45 | -5.06 | 8.70 | 52 | 1,597,475 | 13,903,419.25 |
| CUTIX | 2.25 | 2.25 | 2.23 | 2.22 | 2.22 | -0.03 | -1.33 | 2.23 | 26 | 1,229,564 | 2,744,752.21 |
| CWG | 7.20 | 7.20 | 7.60 | 7.20 | 7.60 | 0.40 | 5.56 | 7.23 | 36 | 2,525,168 | 18,253,146.54 |
| DAARCOMM | 0.69 | 0.69 | 0.75 | 0.68 | 0.75 | 0.06 | 8.70 | 0.73 | 119 | 7,118,743 | 5,225,173.81 |
| DANGCEM | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | -7.00 | -2.19 | 311.42 | 92 | 577,495 | 179,841,707.80 |
| DANGSUGAR | 57.45 | 57.45 | 56.70 | 56.50 | 56.70 | -0.75 | -1.31 | 56.80 | 213 | 2,776,076 | 157,677,142.60 |
| DEAPCAP | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.05 | -7.25 | 0.64 | 18 | 450,860 | 290,730.60 |
| ELLAHLAKES | 2.90 | 2.90 | 2.90 | 0.00 | 3.09 | 10 | 385,273 | 1,190,090.38 | |||
| ETERNA | 12.00 | 12.00 | 13.20 | 12.65 | 13.20 | 1.20 | 10.00 | 12.98 | 62 | 1,854,070 | 24,068,919.90 |
| ETI | 20.90 | 20.90 | 20.90 | 0.00 | 22.03 | 34 | 90,790 | 1,999,854.80 | |||
| ETRANZACT | 6.05 | 6.05 | 6.05 | 5.70 | 6.05 | 0.00 | 0.00 | 5.87 | 32 | 901,611 | 5,293,385.25 |
| FBNH | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -0.25 | -1.04 | 23.74 | 127 | 8,228,007 | 195,322,989.10 |
| FCMB | 7.30 | 7.30 | 7.70 | 7.40 | 7.65 | 0.35 | 4.79 | 7.59 | 190 | 13,395,023 | 101,654,997.40 |
| FIDELITYBK | 10.50 | 10.50 | 10.90 | 10.50 | 10.60 | 0.10 | 0.95 | 10.67 | 287 | 15,670,700 | 167,273,097.60 |
| FIDSON | 16.30 | 16.30 | 16.30 | 0.00 | 15.87 | 54 | 145,380 | 2,307,136.25 | |||
| FLOURMILL | 33.50 | 33.50 | 34.00 | 34.00 | 34.00 | 0.50 | 1.49 | 33.55 | 62 | 495,204 | 16,615,733.95 |
| FTNCOCOA | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | -0.05 | -3.23 | 1.52 | 56 | 2,858,618 | 4,352,975.13 |
| GEREGU | 399.00 | 399.00 | 399.00 | 0.00 | 360.11 | 208 | 16,820,204 | 6,057,096,661.30 | |||
| GLAXOSMITH | 17.00 | 17.00 | 17.00 | 0.00 | 16.95 | 18 | 209,543 | 3,551,081.95 | |||
| GTCO | 40.05 | 40.50 | 40.50 | 40.00 | 40.25 | 0.20 | 0.50 | 40.03 | 245 | 20,465,821 | 819,270,479.40 |
| GUINEAINS | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.28 | 26 | 2,427,736 | 687,035.48 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 60.47 | 65 | 132,431 | 8,007,664.60 | |||
| HONYFLOUR | 3.27 | 3.27 | 3.27 | 3.20 | 3.27 | 0.00 | 0.00 | 3.22 | 53 | 1,115,332 | 3,588,166.57 |
| IKEJAHOTEL | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 4.95 | 28 | 879,407 | 4,349,264.55 |
| IMG | 10.15 | 10.15 | 11.15 | 11.15 | 11.15 | 1.00 | 9.85 | 11.12 | 30 | 290,021 | 3,224,833.55 |
| INFINITY | 4.53 | 4.53 | 4.98 | 4.98 | 4.98 | 0.45 | 9.93 | 4.96 | 6 | 200,329 | 993,612.10 |
| INTBREW | 4.40 | 4.40 | 4.80 | 4.80 | 4.80 | 0.40 | 9.09 | 4.64 | 42 | 400,218 | 1,856,921.00 |
| JAIZBANK | 1.60 | 1.60 | 1.76 | 1.56 | 1.74 | 0.14 | 8.75 | 1.66 | 203 | 35,382,093 | 58,742,175.04 |
| JAPAULGOLD | 1.75 | 1.75 | 1.79 | 1.68 | 1.69 | -0.06 | -3.43 | 1.72 | 140 | 8,424,922 | 14,472,802.37 |
| JBERGER | 36.20 | 36.20 | 36.20 | 0.00 | 38.32 | 47 | 275,431 | 10,553,166.40 | |||
| JOHNHOLT | 2.34 | 2.34 | 2.57 | 2.57 | 2.57 | 0.23 | 9.83 | 2.54 | 40 | 343,474 | 871,025.38 |
| LASACO | 1.90 | 1.90 | 1.91 | 1.90 | 1.91 | 0.01 | 0.53 | 1.90 | 38 | 840,949 | 1,601,981.43 |
| LEARNAFRCA | 2.90 | 2.90 | 2.90 | 0.00 | 3.01 | 11 | 70,223 | 211,665.26 | |||
| LINKASSURE | 0.80 | 0.80 | 0.87 | 0.80 | 0.80 | 0.00 | 0.00 | 0.81 | 8 | 965,958 | 785,244.84 |
| LIVESTOCK | 1.73 | 1.73 | 1.87 | 1.73 | 1.87 | 0.14 | 8.09 | 1.80 | 41 | 1,540,954 | 2,780,923.09 |
| MANSARD | 4.72 | 4.72 | 5.19 | 4.86 | 5.19 | 0.47 | 9.96 | 4.99 | 87 | 3,751,628 | 18,709,663.80 |
| MAYBAKER | 5.05 | 5.05 | 5.05 | 0.00 | 5.24 | 30 | 370,620 | 1,940,925.06 | |||
| MBENEFIT | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.02 | -3.85 | 0.50 | 19 | 1,032,423 | 519,454.73 |
| MEYER | 3.59 | 3.59 | 3.59 | 0.00 | 3.42 | 4 | 8,804 | 30,067.76 | |||
| MORISON | 2.55 | 2.55 | 2.55 | 0.00 | 2.80 | 1 | 500 | 1,400.00 | |||
| MRS | 105.00 | 105.00 | 105.00 | 0.00 | 94.82 | 22 | 6,562 | 622,194.50 | |||
| MTNN | 250.00 | 250.00 | 251.00 | 251.00 | 251.00 | 1.00 | 0.40 | 254.50 | 288 | 680,395 | 173,162,572.00 |
| MULTIVERSE | 13.97 | 13.97 | 15.36 | 15.36 | 15.36 | 1.39 | 9.95 | 15.36 | 17 | 687,260 | 10,556,313.60 |
| NAHCO | 26.85 | 26.85 | 26.85 | 0.00 | 25.75 | 69 | 754,406 | 19,428,352.20 | |||
| NASCON | 51.40 | 51.40 | 51.55 | 51.40 | 51.40 | 0.00 | 0.00 | 51.23 | 141 | 2,564,900 | 131,391,305.65 |
| NB | 36.00 | 36.00 | 37.05 | 36.00 | 37.00 | 1.00 | 2.78 | 36.57 | 118 | 2,898,049 | 105,988,558.55 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.62 | 8 | 23,122 | 83,763.22 | |||
| NEIMETH | 1.90 | 1.90 | 1.97 | 1.97 | 1.97 | 0.07 | 3.68 | 1.97 | 17 | 449,994 | 887,493.24 |
| NEM | 5.75 | 5.75 | 5.75 | 0.00 | 5.48 | 7 | 110,580 | 605,500.00 | |||
| NESTLE | 1130.00 | 1130.00 | 1100.00 | 1100.00 | 1100.00 | -30.00 | -2.65 | 1110.83 | 56 | 244,407 | 271,495,472.60 |
| NGXGROUP | 22.05 | 22.05 | 23.50 | 21.85 | 23.50 | 1.45 | 6.58 | 21.95 | 44 | 6,786,031 | 148,968,994.50 |
| NIDF | 113.90 | 113.90 | 113.90 | 0.00 | 110.52 | 14 | 8,108 | 896,106.40 | |||
| NNFM | 45.50 | 45.50 | 45.50 | 0.00 | 44.77 | 44 | 442,237 | 19,799,863.15 | |||
| NPFMCRFBK | 1.92 | 1.92 | 1.92 | 0.00 | 1.93 | 6 | 31,110 | 59,926.70 | |||
| NSLTECH | 0.69 | 0.69 | 0.71 | 0.69 | 0.70 | 0.01 | 1.45 | 0.70 | 18 | 1,119,069 | 778,178.50 |
| OANDO | 10.80 | 10.80 | 10.95 | 9.80 | 10.60 | -0.20 | -1.85 | 10.24 | 333 | 18,721,085 | 191,772,212.70 |
| OKOMUOIL | 263.90 | 263.90 | 252.00 | 252.00 | 252.00 | -11.90 | -4.51 | 252.46 | 59 | 586,732 | 148,124,451.30 |
| OMATEK | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 0.06 | 9.38 | 0.69 | 44 | 7,176,732 | 4,971,333.29 |
| PRESCO | 193.00 | 193.00 | 193.00 | 0.00 | 193.52 | 45 | 394,061 | 76,259,823.80 | |||
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.00 | 0.49 | 12 | 64,846 | 32,069.58 | |||
| PZ | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 25.99 | 65 | 2,611,898 | 67,880,580.10 |
| REDSTAREX | 3.18 | 3.18 | 3.18 | 0.00 | 3.16 | 10 | 22,930 | 72,460.85 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.38 | 7 | 43,668 | 16,616.42 | |||
| ROYALEX | 0.64 | 0.64 | 0.60 | 0.59 | 0.60 | -0.04 | -6.25 | 0.59 | 24 | 3,351,732 | 1,993,100.84 |
| RTBRISCOE | 0.67 | 0.67 | 0.67 | 0.00 | 0.62 | 11 | 270,735 | 168,676.85 | |||
| SCOA | 1.98 | 1.98 | 1.98 | 0.00 | 1.93 | 8 | 31,932 | 61,517.60 | |||
| SEPLAT | 2310.00 | 2310.00 | 2310.00 | 0.00 | 2106.18 | 29 | 21,153 | 44,552,111.20 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.50 | 3 | 385 | 42,542.00 | |||
| SKYAVN | 25.35 | 25.35 | 25.35 | 0.00 | 22.85 | 4 | 3,750 | 85,687.50 | |||
| SOVRENINS | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 7 | 175,140 | 65,944.40 |
| STANBIC | 64.90 | 64.90 | 61.00 | 61.00 | 61.00 | -3.90 | -6.01 | 61.18 | 65 | 3,165,743 | 193,694,606.20 |
| STERLINGNG | 4.50 | 4.50 | 4.65 | 4.45 | 4.45 | -0.05 | -1.11 | 4.54 | 160 | 10,593,248 | 48,055,888.39 |
| SUNUASSUR | 1.16 | 1.16 | 1.16 | 0.00 | 1.08 | 6 | 76,127 | 82,152.79 | |||
| TANTALIZER | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 | -6.12 | 0.48 | 14 | 496,350 | 237,594.50 |
| THOMASWY | 2.65 | 2.65 | 2.70 | 2.70 | 2.70 | 0.05 | 1.89 | 2.70 | 18 | 1,170,878 | 3,164,682.60 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.32 | 32 | 18,831 | 6,540,441.50 | |||
| TRANSCOHOT | 63.80 | 63.80 | 63.80 | 0.00 | 65.70 | 32 | 14,392 | 945,486.40 | |||
| TRANSCORP | 8.80 | 8.80 | 9.15 | 8.45 | 8.90 | 0.10 | 1.14 | 8.98 | 675 | 31,088,571 | 279,125,151.57 |
| TRANSEXPR | 1.05 | 1.05 | 1.05 | 0.00 | 1.15 | 3 | 700 | 805.00 | |||
| TRIPPLEG | 2.15 | 2.15 | 2.15 | 0.00 | 2.19 | 2 | 2,914 | 6,389.60 | |||
| UACN | 15.00 | 15.00 | 14.30 | 13.50 | 13.50 | -1.50 | -10.00 | 13.90 | 129 | 12,578,755 | 174,788,495.45 |
| UBA | 25.60 | 25.60 | 25.70 | 25.50 | 25.50 | -0.10 | -0.39 | 25.57 | 442 | 10,099,403 | 258,224,342.85 |
| UCAP | 23.00 | 23.00 | 25.30 | 22.90 | 23.90 | 0.90 | 3.91 | 24.86 | 376 | 18,767,131 | 466,505,681.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.25 | 1 | 889 | 35,782.25 | |||
| UNILEVER | 14.85 | 14.85 | 14.85 | 0.00 | 14.79 | 49 | 628,468 | 9,294,773.15 | |||
| UNITYBNK | 1.60 | 1.60 | 1.69 | 1.52 | 1.64 | 0.04 | 2.50 | 1.61 | 92 | 25,116,745 | 40,495,069.72 |
| UNIVINSURE | 0.26 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 55 | 12,196,045 | 3,195,799.19 |
| UPDC | 1.23 | 1.23 | 1.24 | 1.24 | 1.24 | 0.01 | 0.81 | 1.25 | 18 | 756,051 | 941,912.73 |
| UPDCREIT | 4.95 | 4.95 | 5.40 | 5.00 | 5.40 | 0.45 | 9.09 | 5.23 | 30 | 1,265,368 | 6,612,150.50 |
| UPL | 2.40 | 2.40 | 2.40 | 0.00 | 2.47 | 7 | 136,607 | 336,832.70 | |||
| VERITASKAP | 0.35 | 0.35 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86 | 0.35 | 43 | 16,651,479 | 5,841,442.65 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 184.49 | 9 | 1,715 | 316,399.10 | |||
| VITAFOAM | 21.25 | 21.25 | 21.25 | 0.00 | 20.85 | 55 | 313,203 | 6,531,275.60 | |||
| WAPCO | 31.45 | 31.45 | 31.90 | 31.60 | 31.60 | 0.15 | 0.48 | 31.45 | 152 | 1,968,308 | 61,910,841.00 |
| WAPIC | 0.66 | 0.66 | 0.70 | 0.67 | 0.70 | 0.04 | 6.06 | 0.70 | 49 | 3,782,451 | 2,635,957.78 |
| WEMABANK | 5.49 | 5.49 | 5.49 | 0.00 | 5.31 | 137 | 3,256,238 | 17,294,636.29 | |||
| ZENITHBANK | 37.90 | 37.90 | 38.00 | 37.95 | 38.00 | 0.10 | 0.26 | 37.98 | 456 | 15,458,772 | 587,152,828.50 |
| TOTAL TRANSACTION (118) | 8,842 | 430,126,527 | 12,934,919,027.69 |
