| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 2.53 | 12 | 7,051 | 17,836.79 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.76 | 20 | 111,514 | 85,090.78 | |||
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 1.74 | 15 | 110,032 | 191,741.55 | |||
| ACCESSCORP | 20.70 | 20.70 | 21.05 | 19.00 | 19.30 | -1.40 | -6.76 | 19.59 | 1201 | 44,310,096 | 868,070,283.90 |
| AFRIPRUD | 6.90 | 6.90 | 6.90 | 0.00 | 6.71 | 121 | 1,165,478 | 7,818,921.95 | |||
| AIICO | 1.17 | 1.17 | 1.17 | 1.10 | 1.12 | -0.05 | -4.27 | 1.13 | 108 | 4,094,056 | 4,615,933.39 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1980.00 | 8 | 530 | 1,049,400.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.50 | 4 | 71 | 461.50 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 139 | 278.00 | |||
| BERGER | 17.00 | 17.00 | 17.00 | 0.00 | 16.19 | 29 | 30,603 | 495,346.30 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.07 | 7 | 3,211 | 176,826.40 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 56 | 8,495 | 1,095,005.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 344.85 | 50 | 10,623 | 3,663,355.30 | |||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 17.95 | 68 | 234,401 | 4,207,487.10 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.77 | 15 | 4,856 | 115,434.90 | |||
| CAVERTON | 1.64 | 1.64 | 1.78 | 1.60 | 1.78 | 0.14 | 8.54 | 1.73 | 52 | 1,386,809 | 2,395,310.97 |
| CHAMPION | 3.36 | 3.36 | 3.36 | 0.00 | 3.36 | 30 | 259,606 | 873,392.73 | |||
| CHAMS | 2.06 | 2.06 | 2.06 | 1.98 | 2.04 | -0.02 | -0.97 | 2.04 | 101 | 5,674,705 | 11,599,661.29 |
| CILEASING | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.70 | 17 | 228,851 | 847,178.21 |
| CONHALLPLC | 1.46 | 1.46 | 1.41 | 1.40 | 1.40 | -0.06 | -4.11 | 1.40 | 16 | 703,952 | 986,308.18 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 82.73 | 31 | 7,975 | 659,793.40 | |||
| CORNERST | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -0.08 | -4.04 | 1.90 | 15 | 702,109 | 1,333,677.79 |
| CUSTODIAN | 9.15 | 9.15 | 9.15 | 0.00 | 9.22 | 42 | 465,924 | 4,295,623.50 | |||
| CUTIX | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.14 | 66 | 739,730 | 2,325,649.89 |
| CWG | 7.15 | 7.15 | 7.15 | 0.00 | 6.47 | 24 | 91,768 | 593,403.60 | |||
| DAARCOMM | 0.61 | 0.61 | 0.66 | 0.61 | 0.65 | 0.04 | 6.56 | 0.63 | 45 | 1,955,567 | 1,234,416.68 |
| DANGCEM | 686.70 | 686.70 | 0.00 | 618.10 | 105 | 82,137 | 50,768,879.70 | ||||
| DANGSUGAR | 59.00 | 59.00 | 53.20 | 53.10 | 53.10 | -5.90 | -10.00 | 53.40 | 328 | 2,783,181 | 148,635,114.90 |
| DEAPCAP | 0.63 | 0.63 | 0.68 | 0.68 | 0.68 | 0.05 | 7.94 | 0.67 | 14 | 381,318 | 257,196.24 |
| ELLAHLAKES | 3.61 | 3.61 | 3.95 | 3.50 | 3.50 | -0.11 | -3.05 | 3.88 | 69 | 3,816,987 | 14,801,560.26 |
| ETERNA | 16.55 | 16.55 | 15.25 | 15.25 | 15.25 | -1.30 | -7.85 | 15.21 | 46 | 273,502 | 4,160,009.05 |
| ETI | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 26.34 | 67 | 855,404 | 22,534,917.60 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 5.86 | 16 | 70,410 | 412,933.35 | |||
| FBNH | 29.05 | 29.05 | 28.60 | 26.60 | 27.10 | -1.95 | -6.71 | 27.60 | 445 | 12,205,691 | 336,850,048.00 |
| FCMB | 8.20 | 8.20 | 8.05 | 8.00 | 8.05 | -0.15 | -1.83 | 8.02 | 144 | 3,377,301 | 27,090,701.40 |
| FIDELITYBK | 9.30 | 9.30 | 10.00 | 9.20 | 10.00 | 0.70 | 7.53 | 9.49 | 295 | 10,505,781 | 99,674,777.25 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 14.60 | 45 | 411,907 | 6,014,330.45 | |||
| FLOURMILL | 37.50 | 37.50 | 34.75 | 33.80 | 33.80 | -3.70 | -9.87 | 34.92 | 105 | 1,636,582 | 57,152,740.65 |
| FTNCOCOA | 1.70 | 1.70 | 1.55 | 1.53 | 1.55 | -0.15 | -8.82 | 1.54 | 55 | 4,302,874 | 6,626,738.94 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 76 | 20,429 | 18,386,100.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 4 | 10,110 | 32,349.60 | |||
| GTCO | 46.00 | 46.00 | 45.40 | 41.40 | 41.40 | -4.60 | -10.00 | 41.83 | 779 | 98,755,073 | 4,130,780,496.35 |
| GUINEAINS | 0.36 | 0.36 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 0.35 | 27 | 996,044 | 352,679.84 |
| GUINNESS | 49.60 | 49.60 | 54.55 | 50.00 | 50.00 | 0.40 | 0.81 | 52.30 | 139 | 1,034,257 | 54,092,961.95 |
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 3.60 | 46 | 242,516 | 872,942.95 | |||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.36 | 101 | 3,092,630 | 22,769,114.85 | |||
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 12.40 | 5 | 15,700 | 194,680.00 | |||
| INFINITY | 7.19 | 7.19 | 7.19 | 0.00 | 6.48 | 4 | 3,100 | 20,088.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.49 | 46 | 565,740 | 2,538,304.10 | |||
| INTENEGINS | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -0.08 | -5.06 | 1.49 | 14 | 220,716 | 329,082.54 |
| JAIZBANK | 2.27 | 2.27 | 2.27 | 0.00 | 2.15 | 185 | 1,286,156 | 2,766,692.25 | |||
| JAPAULGOLD | 2.07 | 2.07 | 2.06 | 2.00 | 2.05 | -0.02 | -0.97 | 2.03 | 112 | 5,808,987 | 11,790,686.79 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 52.80 | 104 | 1,456,492 | 76,905,485.35 | |||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 6 | 9,000 | 17,924.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.74 | 16 | 35,532 | 310,468.95 | |||
| LASACO | 2.01 | 2.01 | 2.10 | 2.05 | 2.10 | 0.09 | 4.48 | 2.07 | 31 | 843,138 | 1,748,515.05 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 22 | 420,701 | 1,386,809.35 |
| LINKASSURE | 0.95 | 0.95 | 0.95 | 0.00 | 0.87 | 14 | 235,300 | 205,670.00 | |||
| LIVESTOCK | 1.79 | 1.79 | 1.79 | 0.00 | 1.67 | 36 | 375,564 | 625,744.37 | |||
| MANSARD | 5.70 | 5.70 | 5.70 | 0.00 | 5.62 | 69 | 462,348 | 2,598,830.19 | |||
| MAYBAKER | 6.64 | 6.64 | 6.64 | 0.00 | 6.52 | 29 | 225,040 | 1,468,106.55 | |||
| MBENEFIT | 0.60 | 0.60 | 0.59 | 0.57 | 0.57 | -0.03 | -5.00 | 0.59 | 37 | 849,594 | 497,498.03 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 5.50 | 10 | 37,333 | 205,153.32 | |||
| MORISON | 2.33 | 2.33 | 2.56 | 2.56 | 2.56 | 0.23 | 9.87 | 2.56 | 2 | 102,000 | 261,120.00 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.50 | 9 | 2,284 | 277,506.00 | |||
| MTNN | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.00 | 0.00 | 227.00 | 392 | 9,348,558 | 2,122,121,592.90 |
| MULTIVERSE | 15.25 | 15.25 | 13.75 | 13.75 | 13.75 | -1.50 | -9.84 | 13.75 | 20 | 177,861 | 2,445,596.00 |
| NAHCO | 33.25 | 33.25 | 33.25 | 0.00 | 33.04 | 92 | 502,804 | 16,612,676.25 | |||
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 48.34 | 144 | 1,395,646 | 67,465,900.50 | |||
| NB | 28.05 | 28.05 | 28.15 | 28.00 | 28.00 | -0.05 | -0.18 | 28.14 | 223 | 27,717,149 | 779,883,157.65 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 2 | 2,600 | 10,114.00 | |||
| NEIMETH | 1.82 | 1.82 | 1.82 | 0.00 | 1.75 | 16 | 74,510 | 130,073.35 | |||
| NEM | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -0.25 | -2.55 | 9.55 | 27 | 30,152,088 | 287,920,956.60 |
| NESTLE | 900.10 | 900.10 | 900.00 | 900.00 | 900.00 | -0.10 | -0.01 | 898.26 | 109 | 336,311 | 302,093,743.20 |
| NGXGROUP | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.00 | 93 | 4,803,884 | 115,275,401.75 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 114.01 | 29 | 37,485 | 4,273,760.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.84 | 2 | 159 | 6,971.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.26 | 2 | 1,040 | 64,750.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.85 | 1.71 | 1.80 | -0.10 | -5.26 | 1.76 | 44 | 4,125,893 | 7,265,924.33 |
| NSLTECH | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 9 | 55,450 | 29,462.86 | |||
| OANDO | 11.45 | 11.50 | 12.55 | 11.50 | 12.55 | 1.10 | 9.61 | 12.37 | 169 | 15,106,224 | 186,878,301.95 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 246.57 | 104 | 181,045 | 44,639,702.70 | |||
| OMATEK | 0.84 | 0.84 | 0.85 | 0.79 | 0.85 | 0.01 | 1.19 | 0.81 | 58 | 2,325,565 | 1,888,976.46 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 208.56 | 49 | 450,162 | 93,885,895.00 | |||
| PRESTIGE | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 17 | 768,560 | 430,238.10 |
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 34.20 | 5 | 5,310 | 181,602.00 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.42 | 11 | 83,707 | 285,890.46 | |||
| REGALINS | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 | -2.56 | 0.38 | 27 | 682,870 | 261,919.34 |
| ROYALEX | 0.67 | 0.67 | 0.65 | 0.64 | 0.64 | -0.03 | -4.48 | 0.65 | 24 | 1,268,377 | 828,640.96 |
| RTBRISCOE | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.58 | 20 | 386,708 | 224,078.85 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 2.15 | 10 | 21,595 | 46,429.25 | |||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 3033.00 | 23 | 328 | 994,824.00 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 110.24 | 2 | 6,000 | 661,450.00 | |||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 24.76 | 5 | 833 | 20,628.25 | |||
| SOVRENINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 10 | 457,450 | 201,278.00 | |||
| STANBIC | 54.00 | 54.00 | 59.40 | 52.50 | 52.50 | -1.50 | -2.78 | 53.02 | 106 | 7,919,885 | 419,935,824.20 |
| STERLINGNG | 4.95 | 4.95 | 4.78 | 4.70 | 4.78 | -0.17 | -3.43 | 4.73 | 128 | 3,303,836 | 15,614,999.04 |
| SUNUASSUR | 1.28 | 1.28 | 1.18 | 1.17 | 1.18 | -0.10 | -7.81 | 1.19 | 13 | 319,400 | 379,104.40 |
| TANTALIZER | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.36 | 20 | 483,060 | 174,837.60 |
| THOMASWY | 1.97 | 1.97 | 1.97 | 0.00 | 2.16 | 4 | 56,500 | 122,040.00 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 343.31 | 44 | 15,127 | 5,193,258.50 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 100 | 225.00 | |||
| TRANSCOHOT | 97.90 | 97.90 | 97.90 | 0.00 | 90.33 | 97 | 68,494 | 6,186,852.40 | |||
| TRANSCORP | 13.60 | 13.60 | 14.95 | 12.90 | 14.95 | 1.35 | 9.93 | 13.98 | 680 | 71,430,613 | 998,478,132.35 |
| TRANSEXPR | 1.27 | 1.27 | 1.27 | 0.00 | 1.39 | 1 | 900 | 1,251.00 | |||
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 366.24 | 208 | 388,957 | 142,453,188.20 | |||
| UACN | 12.50 | 12.50 | 12.80 | 12.25 | 12.80 | 0.30 | 2.40 | 12.78 | 58 | 15,654,332 | 200,073,612.40 |
| UBA | 25.15 | 26.90 | 27.45 | 26.30 | 26.30 | 1.15 | 4.57 | 26.93 | 1482 | 148,881,854 | 4,009,769,922.70 |
| UCAP | 20.80 | 20.80 | 20.80 | 18.75 | 20.10 | -0.70 | -3.37 | 19.85 | 209 | 5,376,720 | 106,720,385.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.00 | 1 | 1,848 | 68,376.00 | |||
| UNILEVER | 15.40 | 15.40 | 15.40 | 0.00 | 15.99 | 72 | 179,948 | 2,877,939.15 | |||
| UNITYBNK | 2.05 | 2.05 | 2.05 | 1.85 | 2.00 | -0.05 | -2.44 | 1.94 | 71 | 4,093,257 | 7,957,174.64 |
| UNIVINSURE | 0.41 | 0.41 | 0.39 | 0.37 | 0.39 | -0.02 | -4.88 | 0.38 | 53 | 4,607,951 | 1,743,142.35 |
| UPDC | 1.37 | 1.37 | 1.33 | 1.30 | 1.30 | -0.07 | -5.11 | 1.32 | 30 | 1,202,267 | 1,583,604.11 |
| UPDCREIT | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -0.20 | -3.88 | 4.98 | 39 | 661,622 | 3,296,776.50 |
| UPL | 2.68 | 2.68 | 2.68 | 0.00 | 2.77 | 5 | 50,692 | 140,354.20 | |||
| VERITASKAP | 0.70 | 0.70 | 0.69 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 17 | 544,140 | 372,596.56 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 183.06 | 8 | 1,125 | 205,941.90 | |||
| VITAFOAM | 21.00 | 21.00 | 21.00 | 0.00 | 19.70 | 48 | 140,641 | 2,769,969.50 | |||
| WAPCO | 35.55 | 35.55 | 33.50 | 33.50 | 33.50 | -2.05 | -5.77 | 33.82 | 205 | 2,497,151 | 84,442,086.05 |
| WAPIC | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 32 | 514,391 | 350,609.13 |
| WEMABANK | 8.15 | 8.15 | 7.95 | 7.70 | 7.90 | -0.25 | -3.07 | 7.89 | 121 | 1,314,912 | 10,374,801.10 |
| ZENITHBANK | 41.55 | 42.50 | 43.00 | 39.00 | 40.00 | -1.55 | -3.73 | 40.38 | 1152 | 135,810,416 | 5,483,642,648.70 |
| TOTAL TRANSACTION (123) | 12,454 | 726,113,322 | 21,567,122,367 |
