| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.65 | 2.65 | 2.65 | 0.00 | 2.70 | 26 | 113,762 | 307,317.60 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.77 | 8 | 42,891 | 32,906.07 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.82 | 11 | 4,240 | 7,726.20 | |||
| ACCESSCORP | 25.00 | 25.00 | 25.00 | 23.95 | 23.95 | -1.05 | -4.20 | 24.84 | 939 | 50,000,379 | 1,241,787,912.80 |
| AFRIPRUD | 7.05 | 7.05 | 6.90 | 6.85 | 6.85 | -0.20 | -2.84 | 6.90 | 102 | 1,533,737 | 10,575,583.15 |
| AIICO | 1.25 | 1.20 | 1.24 | 1.15 | 1.15 | -0.10 | -8.00 | 1.18 | 216 | 12,655,830 | 14,941,175.10 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 16 | 496 | 982,080.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.46 | 3 | 2,166 | 13,984.70 | |||
| BERGER | 17.00 | 17.00 | 17.00 | 0.00 | 17.08 | 30 | 26,215 | 447,851.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.46 | 10 | 1,933 | 107,211.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 129.02 | 89 | 110,197 | 14,217,404.65 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.09 | 62 | 63,738 | 21,804,159.80 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 17.98 | 48 | 225,503 | 4,054,172.05 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.63 | 26 | 160,381 | 3,789,457.20 | |||
| CAVERTON | 1.80 | 1.80 | 1.67 | 1.62 | 1.62 | -0.18 | -10.00 | 1.66 | 40 | 1,652,722 | 2,743,200.61 |
| CHAMPION | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.04 | -1.06 | 3.71 | 18 | 225,237 | 835,921.80 |
| CHAMS | 2.11 | 2.25 | 2.25 | 2.16 | 2.20 | 0.09 | 4.27 | 2.22 | 153 | 8,062,295 | 17,886,560.36 |
| CILEASING | 4.00 | 4.00 | 3.96 | 3.60 | 3.88 | -0.12 | -3.00 | 3.69 | 79 | 5,952,182 | 21,980,242.38 |
| CONHALLPLC | 1.60 | 1.60 | 1.60 | 0.00 | 1.50 | 12 | 240,568 | 360,580.88 | |||
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.62 | 24 | 1,492 | 123,266.65 | |||
| CORNERST | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 18 | 182,897 | 364,810.16 | |||
| CUSTODIAN | 9.00 | 9.00 | 9.00 | 0.00 | 9.05 | 29 | 133,011 | 1,203,799.10 | |||
| CUTIX | 2.60 | 2.60 | 2.85 | 2.64 | 2.85 | 0.25 | 9.62 | 2.80 | 53 | 1,888,058 | 5,295,701.35 |
| CWG | 7.50 | 7.50 | 7.50 | 0.00 | 6.90 | 16 | 45,415 | 313,535.00 | |||
| DAARCOMM | 0.67 | 0.61 | 0.66 | 0.61 | 0.61 | -0.06 | -8.96 | 0.62 | 26 | 2,488,561 | 1,538,462.86 |
| DANGCEM | 686.70 | 686.70 | 686.70 | 0.00 | 618.10 | 73 | 58,484 | 36,148,960.40 | |||
| DANGSUGAR | 52.00 | 52.00 | 52.70 | 52.70 | 52.70 | 0.70 | 1.35 | 53.38 | 242 | 986,403 | 52,656,311.60 |
| DEAPCAP | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.04 | -6.35 | 0.62 | 14 | 572,260 | 353,236.80 |
| ELLAHLAKES | 3.70 | 3.70 | 3.70 | 0.00 | 3.39 | 35 | 411,470 | 1,394,794.98 | |||
| ETERNA | 16.55 | 16.55 | 16.55 | 0.00 | 15.26 | 32 | 57,028 | 870,049.80 | |||
| ETI | 24.50 | 24.50 | 24.50 | 0.00 | 25.93 | 59 | 294,562 | 7,637,852.30 | |||
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 6.23 | 16 | 59,288 | 369,247.20 | |||
| FBNH | 34.85 | 34.85 | 34.90 | 33.10 | 33.10 | -1.75 | -5.02 | 34.46 | 363 | 7,299,999 | 251,580,823.15 |
| FCMB | 8.50 | 8.50 | 8.75 | 8.35 | 8.45 | -0.05 | -0.59 | 8.49 | 158 | 4,784,337 | 40,640,248.90 |
| FIDELITYBK | 10.10 | 10.10 | 10.05 | 9.80 | 9.95 | -0.15 | -1.49 | 9.96 | 273 | 7,509,746 | 74,803,054.10 |
| FIDSON | 15.50 | 15.50 | 15.90 | 15.90 | 15.90 | 0.40 | 2.58 | 15.37 | 48 | 210,432 | 3,234,047.15 |
| FLOURMILL | 39.00 | 39.00 | 39.25 | 39.20 | 39.25 | 0.25 | 0.64 | 39.24 | 136 | 2,406,031 | 94,415,999.95 |
| FTNCOCOA | 1.70 | 1.70 | 1.70 | 1.69 | 1.70 | 0.00 | 0.00 | 1.69 | 47 | 1,231,667 | 2,078,264.45 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 33 | 1,844 | 1,659,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 3 | 19,995 | 62,984.25 | |||
| GTCO | 53.05 | 53.05 | 53.20 | 52.40 | 52.40 | -0.65 | -1.23 | 52.81 | 501 | 29,702,574 | 1,568,566,355.25 |
| GUINEAINS | 0.37 | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41 | 0.36 | 31 | 2,178,865 | 783,505.05 |
| GUINNESS | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.00 | 0.00 | 49.70 | 71 | 1,020,277 | 50,705,439.55 |
| HONYFLOUR | 3.90 | 3.90 | 3.70 | 3.60 | 3.70 | -0.20 | -5.13 | 3.65 | 62 | 1,449,201 | 5,288,592.56 |
| IKEJAHOTEL | 7.07 | 7.07 | 7.68 | 7.30 | 7.30 | 0.23 | 3.25 | 7.43 | 109 | 1,480,224 | 10,995,574.07 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 13.63 | 5 | 4,163 | 56,754.70 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 1 | 500 | 3,240.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.69 | 51 | 419,489 | 1,966,533.66 | |||
| INTENEGINS | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | -0.16 | -10.00 | 1.45 | 18 | 334,607 | 484,116.18 |
| JAIZBANK | 2.40 | 2.40 | 2.64 | 2.22 | 2.35 | -0.05 | -2.08 | 2.44 | 245 | 10,223,639 | 24,976,319.44 |
| JAPAULGOLD | 2.12 | 2.12 | 2.09 | 2.07 | 2.09 | -0.03 | -1.42 | 2.07 | 82 | 2,038,991 | 4,222,680.76 |
| JBERGER | 59.95 | 59.95 | 60.00 | 60.00 | 60.00 | 0.05 | 0.08 | 59.62 | 69 | 473,664 | 28,241,749.85 |
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 9.88 | 25 | 61,930 | 611,971.93 | |||
| LASACO | 2.14 | 2.14 | 2.14 | 0.00 | 2.10 | 22 | 533,923 | 1,122,669.30 | |||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.47 | 5 | 7,714 | 26,773.42 | |||
| LINKASSURE | 0.85 | 0.85 | 0.90 | 0.90 | 0.90 | 0.05 | 5.88 | 0.90 | 5 | 106,465 | 95,602.90 |
| LIVESTOCK | 1.74 | 1.74 | 1.71 | 1.62 | 1.71 | -0.03 | -1.72 | 1.64 | 36 | 3,508,664 | 5,751,175.53 |
| MANSARD | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 50 | 880,232 | 5,015,868.55 |
| MAYBAKER | 6.05 | 6.05 | 6.05 | 0.00 | 6.36 | 38 | 190,336 | 1,211,072.75 | |||
| MBENEFIT | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 0.06 | 9.38 | 0.68 | 19 | 1,036,200 | 706,382.00 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.11 | 14 | 72,572 | 370,766.08 | |||
| MORISON | 1.76 | 1.76 | 1.93 | 1.93 | 1.93 | 0.17 | 9.66 | 1.93 | 2 | 122,761 | 236,928.73 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 14 | 1,571 | 190,876.50 | |||
| MTNN | 232.00 | 232.00 | 232.00 | 0.00 | 230.63 | 414 | 1,308,341 | 301,741,897.20 | |||
| MULTIVERSE | 15.30 | 15.30 | 15.30 | 0.00 | 13.88 | 16 | 6,595 | 91,513.60 | |||
| NAHCO | 32.00 | 32.00 | 32.00 | 0.00 | 32.25 | 109 | 946,706 | 30,534,833.40 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 51.31 | 76 | 776,753 | 39,851,756.70 | |||
| NB | 29.10 | 29.10 | 29.30 | 29.05 | 29.05 | -0.05 | -0.17 | 29.10 | 180 | 2,842,847 | 82,729,887.35 |
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.78 | 22 | 71,176 | 126,757.03 | |||
| NEM | 9.90 | 9.90 | 8.95 | 8.95 | 8.95 | -0.95 | -9.60 | 8.96 | 39 | 1,062,603 | 9,518,791.90 |
| NESTLE | 900.10 | 900.10 | 900.10 | 0.00 | 911.22 | 55 | 32,518 | 29,630,972.00 | |||
| NGXGROUP | 21.40 | 21.40 | 22.65 | 22.60 | 22.65 | 1.25 | 5.84 | 22.84 | 65 | 2,360,745 | 53,912,700.75 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.05 | 7 | 5,430 | 608,405.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 13 | 14,480 | 629,910.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 3 | 40 | 2,750.00 | |||
| NPFMCRFBK | 1.82 | 1.82 | 1.87 | 1.82 | 1.87 | 0.05 | 2.75 | 1.85 | 21 | 1,361,018 | 2,523,233.46 |
| NSLTECH | 0.64 | 0.64 | 0.64 | 0.00 | 0.62 | 5 | 16,200 | 9,968.00 | |||
| OANDO | 12.00 | 12.00 | 12.00 | 11.55 | 11.55 | -0.45 | -3.75 | 11.83 | 138 | 4,168,488 | 49,298,030.75 |
| OKOMUOIL | 243.00 | 243.00 | 243.00 | 0.00 | 251.67 | 57 | 39,767 | 10,008,035.60 | |||
| OMATEK | 0.86 | 0.86 | 0.93 | 0.85 | 0.85 | -0.01 | -1.16 | 0.86 | 45 | 6,219,879 | 5,325,499.88 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 220.11 | 13 | 73,232 | 16,118,985.00 | |||
| PRESTIGE | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 0.59 | 13 | 613,017 | 361,388.16 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.39 | 27 | 566,607 | 19,482,829.10 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.70 | 10 | 13,410 | 49,616.00 | |||
| ROYALEX | 0.66 | 0.66 | 0.70 | 0.70 | 0.70 | 0.04 | 6.06 | 0.68 | 30 | 645,537 | 440,442.01 |
| RTBRISCOE | 0.60 | 0.60 | 0.64 | 0.56 | 0.56 | -0.04 | -6.67 | 0.59 | 40 | 971,690 | 569,115.00 |
| SCOA | 1.96 | 1.96 | 2.15 | 2.15 | 2.15 | 0.19 | 9.69 | 2.07 | 5 | 194,311 | 402,732.40 |
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 13 | 446 | 1,352,718.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 480 | 53,496.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 20.88 | 6 | 22,300 | 465,616.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 11 | 439,607 | 196,520.05 | |||
| STANBIC | 55.00 | 55.00 | 54.05 | 54.05 | 54.05 | -0.95 | -1.73 | 54.32 | 78 | 574,979 | 31,232,622.55 |
| STERLINGNG | 5.18 | 5.18 | 5.12 | 4.70 | 4.70 | -0.48 | -9.27 | 4.85 | 199 | 11,945,100 | 57,907,503.96 |
| SUNUASSUR | 1.36 | 1.36 | 1.36 | 0.00 | 1.28 | 5 | 20,180 | 25,831.25 | |||
| TANTALIZER | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 | -9.52 | 0.38 | 22 | 1,444,422 | 553,627.28 |
| THOMASWY | 2.18 | 2.18 | 1.97 | 1.97 | 1.97 | -0.21 | -9.63 | 1.97 | 3 | 200,454 | 395,782.77 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 350.92 | 49 | 23,213 | 8,145,860.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 91.31 | 26 | 5,055 | 461,582.80 | |||
| TRANSCORP | 14.00 | 14.00 | 13.95 | 13.05 | 13.80 | -0.20 | -1.43 | 13.34 | 936 | 45,946,972 | 612,798,948.40 |
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 372.91 | 239 | 348,358 | 129,906,331.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 10,750 | 39,990.00 | |||
| UACN | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00 | 12.29 | 61 | 1,614,320 | 19,846,575.55 |
| UBA | 28.00 | 28.00 | 28.10 | 27.50 | 27.50 | -0.50 | -1.79 | 27.96 | 417 | 49,005,699 | 1,370,198,626.80 |
| UCAP | 24.00 | 24.00 | 24.00 | 23.95 | 24.00 | 0.00 | 0.00 | 24.00 | 254 | 13,740,778 | 329,837,842.80 |
| UNILEVER | 16.75 | 16.75 | 17.50 | 17.50 | 17.50 | 0.75 | 4.48 | 17.49 | 145 | 1,478,030 | 25,856,125.25 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 1 | 8.10 | |||
| UNITYBNK | 2.27 | 2.27 | 2.43 | 2.20 | 2.30 | 0.03 | 1.32 | 2.30 | 142 | 7,014,437 | 16,132,596.42 |
| UNIVINSURE | 0.36 | 0.36 | 0.39 | 0.36 | 0.37 | 0.01 | 2.78 | 0.38 | 55 | 18,803,473 | 7,112,928.96 |
| UPDC | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 38 | 1,433,057 | 2,009,548.56 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.34 | 32 | 197,601 | 1,054,217.30 | |||
| UPL | 2.44 | 2.44 | 2.68 | 2.68 | 2.68 | 0.24 | 9.84 | 2.67 | 15 | 140,138 | 374,576.34 |
| VERITASKAP | 0.73 | 0.73 | 0.75 | 0.71 | 0.71 | -0.02 | -2.74 | 0.74 | 80 | 7,134,057 | 5,281,541.39 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 189.89 | 8 | 1,265 | 240,206.00 | |||
| VITAFOAM | 20.05 | 20.05 | 21.00 | 21.00 | 21.00 | 0.95 | 4.74 | 20.75 | 31 | 171,716 | 3,562,473.65 |
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 37.85 | 263 | 2,463,400 | 93,233,597.75 | |||
| WAPIC | 0.70 | 0.70 | 0.74 | 0.70 | 0.74 | 0.04 | 5.71 | 0.72 | 37 | 1,197,495 | 858,766.89 |
| WEMABANK | 8.50 | 8.50 | 8.50 | 0.00 | 8.18 | 136 | 2,111,984 | 17,270,906.95 | |||
| ZENITHBANK | 44.55 | 44.55 | 44.95 | 44.00 | 44.00 | -0.55 | -1.23 | 44.51 | 561 | 41,877,198 | 1,864,048,975.45 |
| TOTAL TRANSACTION (118) | 10,330 | 401,244,369 | 8,899,677,443 |
