| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.99 | 0.00 | 2.94 | 2 | 230 | 676.20 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.83 | 12 | 22,380 | 18,646.85 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.90 | 13 | 56,050 | 106,608.00 | |||
| ACCESSCORP | 25.20 | 25.20 | 25.50 | 22.70 | 22.70 | -2.50 | -9.92 | 24.02 | 776 | 43,488,634 | 1,044,494,312.55 |
| AFRIPRUD | 7.70 | 7.70 | 8.00 | 7.00 | 7.10 | -0.60 | -7.79 | 7.52 | 118 | 3,462,963 | 26,035,144.05 |
| AIICO | 1.19 | 1.19 | 1.17 | 1.08 | 1.08 | -0.11 | -9.24 | 1.11 | 184 | 10,422,448 | 11,559,664.54 |
| AIRTELAFRI | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 2,200.00 | 8 | 1,297 | 2,853,400.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 10,000 | 71,500.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 16.05 | 30 | 209,393 | 3,360,822.20 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 56.12 | 12 | 7,159 | 401,789.00 | |||
| BUACEMENT | 185.00 | 185.00 | 185.00 | 0.00 | 172.45 | 222 | 506,367 | 87,321,975.10 | |||
| BUAFOODS | 271.80 | 271.80 | 271.80 | 0.00 | 248.57 | 58 | 41,998 | 10,439,461.20 | |||
| CADBURY | 18.65 | 18.65 | 17.30 | 17.30 | 17.30 | -1.35 | -7.24 | 17.62 | 110 | 789,667 | 13,913,196.20 |
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 24.01 | 27 | 84,134 | 2,020,137.10 | |||
| CAVERTON | 1.80 | 1.80 | 1.70 | 1.62 | 1.70 | -0.10 | -5.56 | 1.66 | 76 | 2,299,198 | 3,816,637.37 |
| CHAMPION | 3.80 | 3.80 | 3.61 | 3.53 | 3.53 | -0.27 | -7.11 | 3.54 | 40 | 1,165,146 | 4,125,107.66 |
| CHAMS | 2.63 | 2.63 | 2.50 | 2.38 | 2.40 | -0.23 | -8.75 | 2.44 | 175 | 7,360,020 | 17,974,929.34 |
| CILEASING | 3.90 | 3.90 | 4.10 | 3.51 | 4.10 | 0.20 | 5.13 | 3.67 | 51 | 2,738,392 | 10,048,698.98 |
| CONHALLPLC | 1.50 | 1.50 | 1.50 | 1.35 | 1.50 | 0.00 | 0.00 | 1.40 | 38 | 4,674,971 | 6,527,314.85 |
| CONOIL | 112.20 | 112.20 | 101.00 | 101.00 | 101.00 | -11.20 | -9.98 | 101.00 | 45 | 314,970 | 31,811,970.00 |
| CORNERST | 1.60 | 1.60 | 1.70 | 1.58 | 1.61 | 0.01 | 0.63 | 1.64 | 49 | 4,771,751 | 7,834,410.18 |
| CUSTODIAN | 9.90 | 9.90 | 9.05 | 8.95 | 9.00 | -0.90 | -9.09 | 9.08 | 102 | 2,125,161 | 19,302,050.10 |
| CUTIX | 2.80 | 2.80 | 2.72 | 2.70 | 2.70 | -0.10 | -3.57 | 2.70 | 52 | 2,300,289 | 6,217,378.80 |
| CWG | 7.60 | 7.60 | 7.60 | 0.00 | 6.86 | 46 | 1,954,300 | 13,414,250.00 | |||
| DAARCOMM | 0.73 | 0.73 | 0.75 | 0.66 | 0.67 | -0.06 | -8.22 | 0.68 | 49 | 2,814,058 | 1,919,177.01 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 196 | 169,821 | 116,616,110.70 | |||
| DANGSUGAR | 74.60 | 74.60 | 76.00 | 67.90 | 67.90 | -6.70 | -8.98 | 72.06 | 429 | 3,692,947 | 266,119,622.45 |
| DEAPCAP | 0.81 | 0.81 | 0.81 | 0.00 | 0.87 | 5 | 55,295 | 48,097.65 | |||
| ELLAHLAKES | 3.05 | 3.05 | 3.15 | 2.95 | 2.95 | -0.10 | -3.28 | 3.03 | 98 | 5,874,993 | 17,804,021.53 |
| ETERNA | 24.25 | 24.25 | 22.95 | 21.95 | 21.95 | -2.30 | -9.48 | 22.74 | 101 | 2,944,179 | 66,948,483.05 |
| ETI | 26.60 | 26.60 | 26.60 | 26.55 | 26.60 | 0.00 | 0.00 | 26.22 | 104 | 2,702,702 | 70,872,806.70 |
| ETRANZACT | 7.25 | 7.25 | 6.55 | 6.55 | 6.55 | -0.70 | -9.66 | 6.57 | 56 | 2,259,336 | 14,845,891.60 |
| FBNH | 24.10 | 24.10 | 25.00 | 21.70 | 21.70 | -2.40 | -9.96 | 23.23 | 291 | 9,348,864 | 217,175,146.95 |
| FCMB | 9.90 | 9.90 | 9.95 | 8.95 | 8.95 | -0.95 | -9.60 | 9.47 | 276 | 14,634,341 | 138,652,697.25 |
| FIDELITYBK | 11.80 | 11.80 | 11.80 | 10.65 | 10.65 | -1.15 | -9.75 | 11.25 | 390 | 32,029,869 | 360,254,863.75 |
| FIDSON | 16.95 | 16.95 | 16.95 | 0.00 | 15.58 | 61 | 818,447 | 12,754,770.00 | |||
| FLOURMILL | 40.00 | 40.00 | 40.05 | 39.00 | 39.00 | -1.00 | -2.50 | 39.56 | 184 | 4,821,256 | 190,714,729.65 |
| FTNCOCOA | 2.02 | 2.02 | 2.02 | 1.83 | 1.85 | -0.17 | -8.42 | 1.98 | 81 | 5,356,454 | 10,604,572.12 |
| GEREGU | 517.80 | 517.80 | 568.00 | 568.00 | 568.00 | 50.20 | 9.69 | 566.36 | 232 | 12,316,685 | 6,975,643,350.10 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 4 | 34,771 | 98,750.24 | |||
| GTCO | 41.00 | 41.00 | 40.75 | 36.90 | 37.00 | -4.00 | -9.76 | 38.39 | 706 | 47,913,408 | 1,839,284,050.70 |
| GUINEAINS | 0.54 | 0.54 | 0.50 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 33 | 7,460,578 | 3,674,176.08 |
| GUINNESS | 63.70 | 63.70 | 63.70 | 0.00 | 58.00 | 136 | 501,371 | 29,079,602.65 | |||
| HONYFLOUR | 4.35 | 4.35 | 4.00 | 3.92 | 3.95 | -0.40 | -9.20 | 3.96 | 127 | 3,461,702 | 13,719,965.66 |
| IKEJAHOTEL | 6.25 | 6.25 | 6.25 | 0.00 | 6.04 | 30 | 170,026 | 1,027,345.55 | |||
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.24 | 6 | 2,100 | 27,800.80 | |||
| INTBREW | 5.45 | 5.45 | 5.00 | 4.94 | 4.94 | -0.51 | -9.36 | 5.01 | 79 | 4,068,075 | 20,368,763.37 |
| JAIZBANK | 2.87 | 2.87 | 2.87 | 2.59 | 2.59 | -0.28 | -9.76 | 2.64 | 243 | 13,543,381 | 35,746,594.39 |
| JAPAULGOLD | 2.91 | 2.91 | 2.94 | 2.62 | 2.62 | -0.29 | -9.97 | 2.71 | 370 | 27,395,199 | 74,322,145.84 |
| JBERGER | 57.95 | 57.95 | 57.95 | 0.00 | 52.20 | 29 | 18,583 | 970,032.60 | |||
| JOHNHOLT | 2.70 | 2.70 | 2.70 | 0.00 | 2.86 | 23 | 119,687 | 342,658.65 | |||
| JULI | 0.59 | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 8.47 | 0.64 | 2 | 125,000 | 80,000.00 |
| LASACO | 2.48 | 2.48 | 2.45 | 2.25 | 2.45 | -0.03 | -1.21 | 2.36 | 98 | 5,431,191 | 12,795,766.75 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.51 | 21 | 613,161 | 2,151,422.80 |
| LINKASSURE | 1.17 | 1.17 | 1.17 | 0.00 | 1.10 | 11 | 149,904 | 164,598.08 | |||
| LIVESTOCK | 1.94 | 1.94 | 2.05 | 1.75 | 1.77 | -0.17 | -8.76 | 1.85 | 107 | 6,546,372 | 12,128,852.10 |
| MANSARD | 5.85 | 5.85 | 6.39 | 5.27 | 5.86 | 0.01 | 0.17 | 5.79 | 135 | 5,473,707 | 31,719,534.17 |
| MAYBAKER | 6.90 | 6.90 | 6.80 | 6.21 | 6.21 | -0.69 | -10.00 | 6.37 | 55 | 1,203,178 | 7,661,095.74 |
| MBENEFIT | 0.68 | 0.68 | 0.68 | 0.62 | 0.62 | -0.06 | -8.82 | 0.65 | 47 | 10,500,520 | 6,850,530.31 |
| MEYER | 3.56 | 3.56 | 3.56 | 0.00 | 3.91 | 1 | 5,447 | 21,297.77 | |||
| MORISON | 3.38 | 3.38 | 3.38 | 0.00 | 3.38 | 2 | 260 | 878.80 | |||
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.56 | 25 | 129,852 | 14,746,545.10 | |||
| MTNN | 293.90 | 293.90 | 319.80 | 281.00 | 281.00 | -12.90 | -4.39 | 308.92 | 579 | 10,730,768 | 3,314,962,913.30 |
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 4 | 30,298 | 463,559.40 | |||
| NAHCO | 34.80 | 34.80 | 31.50 | 31.35 | 31.35 | -3.45 | -9.91 | 31.39 | 115 | 2,443,272 | 76,697,815.95 |
| NASCON | 68.40 | 68.40 | 68.00 | 61.60 | 61.60 | -6.80 | -9.94 | 66.81 | 173 | 2,718,594 | 181,622,951.50 |
| NB | 38.70 | 38.70 | 37.00 | 37.00 | 37.00 | -1.70 | -4.39 | 37.30 | 88 | 952,065 | 35,511,734.55 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 100 | 396.00 | |||
| NEIMETH | 1.92 | 1.90 | 1.90 | 1.80 | 1.90 | -0.02 | -1.04 | 1.84 | 59 | 3,286,913 | 6,033,887.26 |
| NEM | 8.20 | 8.20 | 8.20 | 0.00 | 7.65 | 43 | 613,114 | 4,691,265.70 | |||
| NESTLE | 1090.00 | 1090.00 | 1090.00 | 0.00 | 1063.40 | 89 | 68,536 | 72,880,989.80 | |||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 23.46 | 21 | 162,434 | 3,810,975.45 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.90 | 6 | 1,079 | 122,898.10 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.55 | 33 | 126,077 | 6,121,086.65 | |||
| NPFMCRFBK | 1.95 | 1.95 | 2.00 | 1.78 | 1.79 | -0.16 | -8.21 | 1.92 | 68 | 6,966,601 | 13,387,313.08 |
| NSLTECH | 0.68 | 0.68 | 0.68 | 0.00 | 0.72 | 4 | 15,011 | 10,832.92 | |||
| OANDO | 12.45 | 12.45 | 13.20 | 11.65 | 11.65 | -0.80 | -6.43 | 12.58 | 407 | 16,504,273 | 207,674,069.20 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 270.08 | 63 | 49,581 | 13,390,776.40 | |||
| OMATEK | 0.91 | 0.91 | 0.84 | 0.82 | 0.83 | -0.08 | -8.79 | 0.83 | 65 | 1,839,913 | 1,535,741.62 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 248.41 | 56 | 283,895 | 70,521,891.70 | |||
| PRESTIGE | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 3 | 118,000 | 67,260.00 | |||
| PZ | 30.10 | 30.10 | 33.10 | 33.10 | 33.10 | 3.00 | 9.97 | 32.67 | 54 | 964,174 | 31,499,400.85 |
| REDSTAREX | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -0.09 | -2.34 | 3.73 | 33 | 1,177,969 | 4,398,280.25 |
| REGALINS | 0.42 | 0.42 | 0.42 | 0.38 | 0.41 | -0.01 | -2.38 | 0.39 | 57 | 12,654,903 | 4,983,915.03 |
| ROYALEX | 0.80 | 0.80 | 0.75 | 0.72 | 0.72 | -0.08 | -10.00 | 0.74 | 53 | 3,879,026 | 2,865,919.90 |
| RTBRISCOE | 0.71 | 0.71 | 0.71 | 0.00 | 0.65 | 15 | 102,462 | 66,315.60 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3100.21 | 77 | 276,652 | 857,678,997.90 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.58 | 4 | 501 | 55,401.45 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 23.46 | 9 | 5,800 | 136,040.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.46 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 47 | 8,982,266 | 3,960,052.98 |
| STANBIC | 65.00 | 65.00 | 65.00 | 0.00 | 63.12 | 61 | 512,103 | 32,325,979.95 | |||
| STERLINGNG | 6.30 | 6.30 | 6.20 | 5.67 | 5.67 | -0.63 | -10.00 | 5.88 | 210 | 11,152,409 | 65,551,653.90 |
| SUNUASSUR | 2.03 | 2.03 | 1.83 | 1.83 | 1.83 | -0.20 | -9.85 | 1.83 | 12 | 1,027,184 | 1,880,596.72 |
| TANTALIZER | 0.46 | 0.46 | 0.45 | 0.42 | 0.42 | -0.04 | -8.70 | 0.44 | 32 | 2,049,260 | 906,971.50 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.29 | 13 | 88,691 | 203,033.52 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 340.27 | 53 | 30,803 | 10,481,420.80 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 10,000 | 25,600.00 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.40 | 0.00 | 87.66 | 34 | 49,320 | 4,323,468.06 | |||
| TRANSCORP | 14.40 | 14.35 | 15.00 | 12.96 | 12.96 | -1.44 | -10.00 | 13.33 | 961 | 79,678,884 | 1,062,288,441.96 |
| TRIPPLEG | 3.11 | 3.11 | 3.42 | 3.42 | 3.42 | 0.31 | 9.97 | 3.28 | 31 | 256,099 | 839,103.30 |
| UACN | 15.25 | 15.20 | 15.20 | 14.05 | 14.05 | -1.20 | -7.87 | 14.83 | 123 | 1,969,207 | 29,207,387.20 |
| UBA | 27.10 | 27.10 | 27.00 | 24.40 | 24.40 | -2.70 | -9.96 | 25.29 | 867 | 61,335,787 | 1,551,307,147.00 |
| UCAP | 22.20 | 22.20 | 22.20 | 20.00 | 21.85 | -0.35 | -1.58 | 21.02 | 266 | 10,604,069 | 222,945,451.55 |
| UNILEVER | 18.65 | 18.65 | 18.65 | 0.00 | 18.01 | 107 | 866,483 | 15,608,794.15 | |||
| UNITYBNK | 2.58 | 2.50 | 2.50 | 2.33 | 2.33 | -0.25 | -9.69 | 2.43 | 125 | 15,008,311 | 36,475,600.81 |
| UNIVINSURE | 0.42 | 0.44 | 0.46 | 0.38 | 0.39 | -0.03 | -7.14 | 0.43 | 151 | 40,461,529 | 17,378,217.61 |
| UPDC | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -0.20 | -10.00 | 1.80 | 42 | 1,204,187 | 2,169,142.60 |
| UPDCREIT | 6.25 | 6.25 | 6.60 | 5.65 | 6.40 | 0.15 | 2.40 | 6.07 | 142 | 5,407,129 | 32,825,328.10 |
| UPL | 3.69 | 3.69 | 3.69 | 0.00 | 3.33 | 15 | 190,453 | 634,318.59 | |||
| VERITASKAP | 0.55 | 0.60 | 0.60 | 0.59 | 0.60 | 0.05 | 9.09 | 0.60 | 104 | 33,228,389 | 19,935,033.40 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 193.98 | 7 | 2,022 | 392,232.80 | |||
| VITAFOAM | 23.80 | 23.80 | 24.50 | 24.50 | 24.50 | 0.70 | 2.94 | 23.96 | 69 | 999,729 | 23,954,949.20 |
| WAPCO | 40.00 | 40.00 | 39.00 | 36.00 | 36.00 | -4.00 | -10.00 | 36.32 | 213 | 4,811,640 | 174,777,527.75 |
| WAPIC | 0.85 | 0.85 | 0.85 | 0.77 | 0.77 | -0.08 | -9.41 | 0.78 | 50 | 3,881,689 | 3,035,561.00 |
| WEMABANK | 10.90 | 10.90 | 10.89 | 9.81 | 10.00 | -0.90 | -8.26 | 10.12 | 212 | 11,099,262 | 112,315,349.64 |
| ZENITHBANK | 39.00 | 39.00 | 40.00 | 35.10 | 35.10 | -3.90 | -10.00 | 36.89 | 964 | 61,175,892 | 2,257,036,864.90 |
| TOTAL TRANSACTION (116) | 14,181 | 745,568,446 | 22,485,604,687.48 |
