| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.73 | 10 | 194 | 529.64 | |||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.66 | 14 | 21,657 | 14,230.62 | |||
| ACADEMY | 2.03 | 2.03 | 1.85 | 1.83 | 1.83 | -0.20 | -9.85 | 1.84 | 17 | 700,111 | 1,288,563.96 |
| ACCESSCORP | 19.00 | 19.00 | 19.05 | 18.65 | 18.65 | -0.35 | -1.84 | 18.84 | 588 | 19,236,396 | 362,388,484.65 |
| AFRIPRUD | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 6.93 | 50 | 289,002 | 2,002,606.75 |
| AIICO | 0.98 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00 | 0.00 | 0.98 | 114 | 18,586,231 | 18,132,469.53 |
| AIRTELAFRI | 2,150.00 | 2,150.00 | 2,150.00 | 0.00 | 2,163.03 | 24 | 2,513 | 5,435,698.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 4 | 116 | 748.20 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 11 | 22.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.42 | 19 | 33,086 | 477,023.65 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 54.25 | 11 | 5,162 | 280,044.15 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 50 | 13,710 | 1,767,219.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 34 | 2,220 | 759,240.00 | |||
| CADBURY | 15.25 | 15.25 | 15.25 | 0.00 | 15.70 | 34 | 60,634 | 951,799.25 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 33.79 | 20 | 52,343 | 1,768,729.70 | |||
| CAVERTON | 1.50 | 1.50 | 1.56 | 1.53 | 1.56 | 0.06 | 4.00 | 1.54 | 22 | 476,110 | 735,301.00 |
| CHAMPION | 2.72 | 2.72 | 2.95 | 2.95 | 2.95 | 0.23 | 8.46 | 2.95 | 9 | 224,378 | 661,915.10 |
| CHAMS | 1.89 | 1.89 | 1.90 | 1.80 | 1.90 | 0.01 | 0.53 | 1.85 | 94 | 4,780,626 | 8,852,147.60 |
| CILEASING | 2.60 | 2.60 | 2.63 | 2.55 | 2.55 | -0.05 | -1.92 | 2.61 | 95 | 13,014,574 | 34,024,090.05 |
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 1.40 | 1.44 | 0.00 | 0.00 | 1.41 | 13 | 2,519,550 | 3,551,725.92 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 102.73 | 13 | 9,234 | 948,587.70 | |||
| CORNERST | 1.97 | 1.97 | 2.00 | 1.97 | 1.98 | 0.01 | 0.51 | 2.00 | 25 | 1,246,379 | 2,492,904.20 |
| CUSTODIAN | 9.35 | 9.35 | 9.35 | 0.00 | 9.59 | 54 | 704,969 | 6,762,357.40 | |||
| CUTIX | 4.00 | 4.00 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00 | 3.99 | 99 | 4,438,970 | 17,713,411.87 |
| CWG | 5.85 | 5.85 | 5.30 | 5.30 | 5.30 | -0.55 | -9.40 | 5.30 | 39 | 1,805,053 | 9,566,780.90 |
| DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.49 | 15 | 43,070 | 20,981.35 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 97 | 6,601 | 3,901,851.10 | |||
| DANGSUGAR | 47.00 | 47.00 | 47.00 | 0.00 | 44.02 | 160 | 577,460 | 25,420,860.30 | |||
| DEAPCAP | 0.52 | 0.52 | 0.56 | 0.56 | 0.56 | 0.04 | 7.69 | 0.56 | 9 | 256,851 | 143,599.56 |
| ELLAHLAKES | 2.93 | 2.93 | 2.95 | 2.94 | 2.95 | 0.02 | 0.68 | 2.96 | 46 | 1,466,171 | 4,342,289.40 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.00 | 2 | 5,001 | 105,021.20 | |||
| ETERNA | 15.00 | 15.00 | 15.00 | 0.00 | 14.22 | 35 | 126,456 | 1,798,624.80 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.84 | 91 | 1,748,231 | 36,433,385.50 | |||
| ETRANZACT | 4.55 | 4.55 | 5.00 | 5.00 | 5.00 | 0.45 | 9.89 | 5.00 | 13 | 376,703 | 1,881,978.60 |
| FBNH | 23.00 | 23.00 | 23.00 | 22.60 | 22.60 | -0.40 | -1.74 | 22.83 | 190 | 3,998,179 | 91,289,215.30 |
| FCMB | 7.90 | 7.90 | 7.75 | 7.50 | 7.75 | -0.15 | -1.90 | 7.61 | 112 | 1,582,289 | 12,043,062.70 |
| FIDELITYBK | 9.60 | 9.60 | 10.00 | 9.55 | 10.00 | 0.40 | 4.17 | 9.95 | 192 | 25,104,460 | 249,818,328.00 |
| FIDSON | 14.55 | 14.55 | 14.55 | 0.00 | 13.94 | 31 | 193,458 | 2,696,308.00 | |||
| FLOURMILL | 41.80 | 41.80 | 43.00 | 43.00 | 43.00 | 1.20 | 2.87 | 42.26 | 87 | 467,653 | 19,765,218.25 |
| FTNCOCOA | 1.30 | 1.30 | 1.38 | 1.26 | 1.37 | 0.07 | 5.38 | 1.34 | 73 | 4,219,218 | 5,642,083.30 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 900.00 | 23 | 19,904 | 17,913,600.00 | |||
| GTCO | 42.05 | 42.05 | 42.25 | 41.00 | 42.20 | 0.15 | 0.36 | 41.95 | 313 | 15,139,663 | 635,087,785.75 |
| GUINEAINS | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.32 | 19 | 419,955 | 134,886.43 |
| GUINNESS | 54.80 | 54.80 | 60.25 | 60.25 | 60.25 | 5.45 | 9.95 | 60.25 | 43 | 339,482 | 20,453,790.50 |
| HONYFLOUR | 3.15 | 3.15 | 3.15 | 0.00 | 3.25 | 24 | 125,131 | 406,822.08 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 6.99 | 5 | 56,916 | 398,088.60 | |||
| IMG | 12.00 | 12.00 | 12.00 | 0.00 | 11.34 | 9 | 5,026 | 57,010.60 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 1 | 6.35 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 3.95 | 3.95 | -0.05 | -1.25 | 3.97 | 65 | 1,605,994 | 6,379,859.59 |
| INTENEGINS | 1.52 | 1.52 | 1.53 | 1.50 | 1.52 | 0.00 | 0.00 | 1.52 | 17 | 2,258,828 | 3,428,648.57 |
| JAIZBANK | 2.12 | 2.12 | 2.15 | 2.14 | 2.15 | 0.03 | 1.42 | 2.15 | 82 | 1,804,365 | 3,880,552.88 |
| JAPAULGOLD | 1.99 | 1.99 | 1.95 | 1.92 | 1.92 | -0.07 | -3.52 | 1.93 | 52 | 2,187,826 | 4,225,718.97 |
| JBERGER | 89.50 | 89.50 | 89.50 | 0.00 | 85.08 | 37 | 274,682 | 23,369,717.65 | |||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 6 | 75,011 | 178,330.56 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 3 | 6,101 | 52,163.55 | |||
| LASACO | 2.08 | 2.08 | 2.18 | 2.08 | 2.18 | 0.10 | 4.81 | 2.10 | 13 | 324,883 | 683,223.54 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.30 | 3 | 1,083 | 3,575.23 | |||
| LINKASSURE | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.84 | 10 | 200,394 | 168,431.05 |
| LIVESTOCK | 1.75 | 1.75 | 1.75 | 0.00 | 1.71 | 19 | 154,062 | 262,858.54 | |||
| MANSARD | 5.58 | 5.58 | 5.60 | 5.20 | 5.49 | -0.09 | -1.61 | 5.39 | 91 | 4,445,548 | 23,964,940.09 |
| MAYBAKER | 5.60 | 5.60 | 5.60 | 0.00 | 5.73 | 21 | 38,159 | 218,466.62 | |||
| MBENEFIT | 0.56 | 0.56 | 0.56 | 0.00 | 0.57 | 17 | 524,901 | 300,351.08 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.00 | 2 | 6 | 30.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.52 | 16 | 2,982 | 13,472.20 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.53 | 26 | 21,802 | 2,649,644.00 | |||
| MTNN | 220.70 | 220.70 | 220.70 | 0.00 | 216.77 | 263 | 315,652 | 68,424,265.20 | |||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 11 | 20,949 | 234,628.80 | |||
| NAHCO | 32.10 | 32.10 | 32.10 | 0.00 | 32.26 | 83 | 1,344,421 | 43,369,121.40 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 37.08 | 46 | 312,116 | 11,573,167.00 | |||
| NB | 31.90 | 31.90 | 31.65 | 31.65 | 31.65 | -0.25 | -0.78 | 31.72 | 197 | 1,819,022 | 57,707,044.75 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.91 | 2 | 51 | 199.25 | |||
| NEIMETH | 1.59 | 1.59 | 1.59 | 0.00 | 1.62 | 6 | 13,121 | 21,317.06 | |||
| NEM | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00 | 9.66 | 25 | 200,019 | 1,931,216.50 |
| NESTLE | 910.00 | 910.00 | 925.00 | 925.00 | 925.00 | 15.00 | 1.65 | 925.08 | 51 | 129,566 | 119,859,341.40 |
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 22.03 | 9 | 4,381 | 96,534.25 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.92 | 9 | 18,793 | 2,122,045.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 476 | 20,706.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 5 | 132 | 9,075.00 | |||
| NPFMCRFBK | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 8 | 337,744 | 550,805.75 |
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 3 | 10,501 | 5,205.50 | |||
| OANDO | 15.00 | 15.00 | 15.20 | 14.85 | 15.20 | 0.20 | 1.33 | 14.98 | 243 | 8,359,633 | 125,233,014.15 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 262.16 | 57 | 136,254 | 35,720,047.10 | |||
| OMATEK | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | -1.54 | 0.65 | 20 | 373,621 | 243,893.88 |
| PRESCO | 323.20 | 323.20 | 345.00 | 345.00 | 345.00 | 21.80 | 6.75 | 344.17 | 111 | 705,321 | 242,752,891.30 |
| PRESTIGE | 0.54 | 0.54 | 0.53 | 0.51 | 0.51 | -0.03 | -5.56 | 0.51 | 20 | 1,010,201 | 520,182.52 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.72 | 22 | 45,469 | 942,026.50 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.62 | 3 | 1,936 | 7,000.20 | |||
| REGALINS | 0.43 | 0.43 | 0.47 | 0.39 | 0.47 | 0.04 | 9.30 | 0.46 | 27 | 13,199,135 | 6,121,946.23 |
| ROYALEX | 0.61 | 0.61 | 0.62 | 0.57 | 0.61 | 0.00 | 0.00 | 0.60 | 16 | 482,344 | 287,620.63 |
| RTBRISCOE | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.59 | 10 | 217,176 | 128,548.16 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 2 | 3,011 | 5,841.34 | |||
| SEPLAT | 3,450.00 | 3,450.00 | 3,450.00 | 0.00 | 3,370.03 | 72 | 130,120 | 438,508,533.90 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.44 | 15 | 8,659 | 964,985.30 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 18.94 | 8 | 22,006 | 416,889.65 | |||
| SOVRENINS | 0.44 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00 | 0.44 | 17 | 1,202,623 | 523,413.36 |
| STANBIC | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.50 | -2.80 | 52.01 | 40 | 3,664,352 | 190,565,274.10 |
| STERLINGNG | 4.16 | 4.16 | 4.29 | 4.15 | 4.29 | 0.13 | 3.13 | 4.15 | 94 | 42,259,975 | 175,524,569.23 |
| SUNUASSUR | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.04 | -3.23 | 1.20 | 7 | 310,340 | 372,017.60 |
| TANTALIZER | 0.46 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35 | 0.46 | 21 | 967,951 | 447,076.50 |
| THOMASWY | 1.74 | 1.74 | 1.74 | 0.00 | 1.83 | 9 | 89,426 | 163,938.10 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 395.54 | 71 | 64,141 | 25,370,139.60 | |||
| TRANSCOHOT | 99.98 | 99.98 | 99.98 | 0.00 | 91.60 | 42 | 7,055 | 646,253.04 | |||
| TRANSCORP | 10.50 | 10.50 | 11.00 | 10.65 | 10.95 | 0.45 | 4.29 | 10.84 | 289 | 11,182,436 | 121,236,144.20 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 56 | 94,445 | 31,790,187.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 766 | 2,849.52 | |||
| UACN | 14.45 | 14.45 | 15.00 | 14.85 | 14.85 | 0.40 | 2.77 | 14.90 | 61 | 1,904,586 | 28,375,379.35 |
| UBA | 23.00 | 23.00 | 23.05 | 22.00 | 22.35 | -0.65 | -2.83 | 22.65 | 419 | 15,687,226 | 355,312,701.55 |
| UCAP | 21.70 | 21.70 | 21.40 | 21.00 | 21.00 | -0.70 | -3.23 | 21.22 | 111 | 2,120,644 | 44,990,885.35 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 16.28 | 38 | 191,268 | 3,113,443.65 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.90 | 2 | 9,990 | 88,911.00 | |||
| UNITYBNK | 1.22 | 1.33 | 1.34 | 1.30 | 1.34 | 0.12 | 9.02 | 1.33 | 94 | 9,895,465 | 13,181,763.44 |
| UNIVINSURE | 0.33 | 0.33 | 0.36 | 0.34 | 0.34 | 0.01 | 3.03 | 0.35 | 33 | 3,119,289 | 1,099,261.38 |
| UPDC | 1.40 | 1.40 | 1.40 | 0.00 | 1.37 | 22 | 282,216 | 387,852.53 | |||
| UPDCREIT | 4.40 | 4.40 | 4.75 | 4.75 | 4.75 | 0.35 | 7.95 | 4.74 | 31 | 601,658 | 2,851,023.75 |
| UPL | 2.30 | 2.30 | 2.50 | 2.50 | 2.50 | 0.20 | 8.70 | 2.50 | 4 | 150,163 | 375,363.33 |
| VERITASKAP | 0.71 | 0.71 | 0.74 | 0.69 | 0.74 | 0.03 | 4.23 | 0.70 | 73 | 20,260,387 | 14,276,249.89 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 191.89 | 72 | 84,027 | 16,124,179.50 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 18.11 | 39 | 191,908 | 3,476,153.80 | |||
| WAPCO | 34.00 | 34.00 | 35.90 | 35.85 | 35.90 | 1.90 | 5.59 | 35.28 | 96 | 1,309,627 | 46,199,764.25 |
| WAPIC | 0.71 | 0.71 | 0.70 | 0.66 | 0.70 | -0.01 | -1.41 | 0.68 | 24 | 1,256,693 | 853,358.60 |
| WEMABANK | 7.10 | 7.10 | 7.10 | 6.60 | 7.10 | 0.00 | 0.00 | 6.82 | 124 | 3,152,021 | 21,482,991.60 |
| ZENITHBANK | 36.00 | 36.00 | 36.00 | 35.70 | 36.00 | 0.00 | 0.00 | 35.99 | 482 | 28,033,338 | 1,008,786,023.50 |
| TOTAL TRANSACTION (122) | 7,245 | 315,743,581 | 4,945,506,675.27 |
