| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.47 | 8 | 10,213 | 25,186.34 | |||
| ABCTRANS | 1.25 | 1.25 | 1.25 | 0.00 | 1.21 | 24 | 116,885 | 141,243.90 | |||
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 2.82 | 10 | 47,489 | 133,955.40 | |||
| ACCESSCORP | 23.00 | 23.00 | 22.95 | 22.65 | 22.90 | -0.10 | -0.43 | 22.87 | 419 | 8,996,129 | 205,753,760.25 |
| AFRIPRUD | 9.60 | 9.60 | 9.60 | 0.00 | 9.42 | 50 | 401,216 | 3,781,308.50 | |||
| AIICO | 1.18 | 1.18 | 1.27 | 1.18 | 1.25 | 0.07 | 5.93 | 1.23 | 94 | 5,898,562 | 7,258,449.36 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2198.84 | 23 | 3,893 | 8,560,102.60 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.84 | 3 | 128 | 1,004.10 | |||
| ARADEL | 525.80 | 525.80 | 525.80 | 0.00 | 495.31 | 205 | 940,551 | 465,865,247.70 | |||
| AUSTINLAZ | 2.42 | 2.42 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 2.66 | 104 | 8,359,810 | 22,211,272.34 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 17.41 | 27 | 65,395 | 1,138,305.70 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 49.16 | 8 | 2,140 | 105,197.90 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 89.86 | 60 | 87,862 | 7,895,497.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 17 | 782 | 278,001.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.68 | 106 | 846,304 | 16,655,983.10 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.74 | 12 | 16,150 | 561,098.15 | |||
| CAVERTON | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00 | 0.00 | 1.92 | 31 | 767,674 | 1,473,894.92 |
| CHAMPION | 3.70 | 3.70 | 3.70 | 0.00 | 3.66 | 22 | 128,302 | 469,363.69 | |||
| CHAMS | 2.00 | 2.00 | 2.00 | 1.99 | 2.00 | 0.00 | 0.00 | 2.00 | 73 | 9,987,820 | 19,979,492.00 |
| CILEASING | 3.96 | 3.98 | 3.98 | 3.92 | 3.97 | 0.01 | 0.25 | 3.96 | 94 | 4,719,777 | 18,701,964.43 |
| CONHALLPLC | 1.89 | 1.89 | 1.95 | 1.88 | 1.88 | -0.01 | -0.53 | 1.93 | 38 | 4,780,389 | 9,233,125.09 |
| CONOIL | 259.00 | 259.00 | 259.00 | 0.00 | 233.38 | 52 | 143,490 | 33,487,247.10 | |||
| CORNERST | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -0.05 | -1.92 | 2.55 | 18 | 621,067 | 1,581,251.77 |
| CUSTODIAN | 12.00 | 12.00 | 12.60 | 12.50 | 12.60 | 0.60 | 5.00 | 12.60 | 35 | 867,798 | 10,932,048.25 |
| CUTIX | 2.32 | 2.32 | 2.40 | 2.30 | 2.40 | 0.08 | 3.45 | 2.32 | 65 | 21,910,932 | 50,861,120.35 |
| CWG | 6.15 | 6.15 | 6.15 | 0.00 | 5.82 | 25 | 601,385 | 3,499,655.55 | |||
| DAARCOMM | 0.68 | 0.68 | 0.74 | 0.62 | 0.62 | -0.06 | -8.82 | 0.65 | 49 | 3,367,226 | 2,203,544.12 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 39 | 22,920 | 9,878,520.00 | |||
| DANGSUGAR | 33.30 | 33.30 | 35.00 | 34.30 | 35.00 | 1.70 | 5.11 | 34.60 | 194 | 3,182,448 | 110,102,711.05 |
| DEAPCAP | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00 | 1.14 | 17 | 420,938 | 481,738.91 |
| ELLAHLAKES | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.41 | 43 | 1,429,751 | 4,870,221.50 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 1 | 11 | 211.20 | |||
| ETERNA | 24.80 | 24.80 | 24.80 | 0.00 | 22.48 | 60 | 322,888 | 7,258,734.80 | |||
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 25.71 | 45 | 685,736 | 17,630,771.60 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 9 | 2,205 | 14,883.75 | |||
| EUNISELL | 17.52 | 17.52 | 19.27 | 19.27 | 19.27 | 1.75 | 9.99 | 18.12 | 151 | 1,390,905 | 25,209,481.08 |
| FBNH | 26.95 | 26.95 | 26.70 | 25.20 | 25.40 | -1.55 | -5.75 | 25.94 | 381 | 42,413,941 | 1,100,306,507.60 |
| FCMB | 9.35 | 9.35 | 9.40 | 9.30 | 9.40 | 0.05 | 0.53 | 9.39 | 169 | 5,544,818 | 52,038,748.75 |
| FIDELITYBK | 16.10 | 16.40 | 16.40 | 15.75 | 16.00 | -0.10 | -0.62 | 15.92 | 238 | 15,764,676 | 250,968,258.80 |
| FIDSON | 14.50 | 14.50 | 14.85 | 14.85 | 14.85 | 0.35 | 2.41 | 14.41 | 46 | 285,883 | 4,119,215.30 |
| FLOURMILL | 79.50 | 79.50 | 79.50 | 0.00 | 81.04 | 129 | 1,282,092 | 103,904,658.00 | |||
| FTNCOCOA | 1.87 | 1.87 | 1.90 | 1.76 | 1.78 | -0.09 | -4.81 | 1.82 | 57 | 1,617,342 | 2,935,992.03 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 15 | 2,297 | 2,377,395.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.46 | 3 | 655 | 2,266.75 | |||
| GTCO | 54.60 | 54.60 | 54.65 | 54.50 | 54.60 | 0.00 | 0.00 | 54.57 | 226 | 4,331,971 | 236,403,003.35 |
| GUINEAINS | 0.57 | 0.62 | 0.62 | 0.54 | 0.55 | -0.02 | -3.51 | 0.59 | 135 | 34,923,317 | 20,504,428.67 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.28 | 31 | 71,012 | 4,493,297.90 | |||
| HMCALL | 4.64 | 4.64 | 5.10 | 4.60 | 5.10 | 0.46 | 9.91 | 5.01 | 224 | 14,346,622 | 71,871,901.19 |
| HONYFLOUR | 4.98 | 5.00 | 5.00 | 4.80 | 4.85 | -0.13 | -2.61 | 4.92 | 163 | 5,008,325 | 24,665,166.02 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 0.00 | 7.90 | 36 | 294,766 | 2,329,079.80 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 4 | 738 | 25,239.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 2 | 231 | 1,605.45 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 27 | 1,723,890 | 6,894,817.00 |
| INTENEGINS | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.41 | 6 | 137,438 | 193,526.65 |
| JAIZBANK | 2.44 | 2.44 | 2.41 | 2.40 | 2.40 | -0.04 | -1.64 | 2.39 | 93 | 2,535,819 | 6,071,508.00 |
| JAPAULGOLD | 2.11 | 2.11 | 2.30 | 2.23 | 2.30 | 0.19 | 9.00 | 2.27 | 95 | 6,218,655 | 14,098,180.27 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 35 | 166,340 | 25,824,285.00 | |||
| JOHNHOLT | 10.75 | 10.75 | 11.00 | 11.00 | 11.00 | 0.25 | 2.33 | 10.27 | 78 | 1,004,545 | 10,313,650.88 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 8 | 1,955 | 18,122.85 | |||
| LASACO | 2.55 | 2.55 | 2.55 | 0.00 | 2.39 | 18 | 381,647 | 911,167.70 | |||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.09 | 10 | 125,684 | 388,534.57 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.89 | 0.89 | -0.01 | -1.11 | 0.90 | 16 | 1,516,988 | 1,361,102.26 |
| LIVESTOCK | 3.65 | 3.65 | 3.66 | 3.65 | 3.65 | 0.00 | 0.00 | 3.64 | 43 | 1,223,300 | 4,453,764.75 |
| MANSARD | 7.30 | 7.30 | 7.20 | 6.81 | 7.20 | -0.10 | -1.37 | 7.13 | 101 | 5,419,996 | 38,648,662.19 |
| MAYBAKER | 8.00 | 8.00 | 8.00 | 7.85 | 8.00 | 0.00 | 0.00 | 7.96 | 37 | 1,540,418 | 12,262,748.10 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.91 | 1 | 27 | 186.57 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 4 | 5,112 | 20,499.12 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 120.76 | 6 | 2,179 | 263,145.10 | |||
| MTNN | 172.00 | 172.00 | 172.00 | 0.00 | 170.68 | 296 | 1,338,149 | 228,392,961.50 | |||
| MULTIVERSE | 7.20 | 7.20 | 7.00 | 6.55 | 6.55 | -0.65 | -9.03 | 6.74 | 37 | 537,131 | 3,619,392.55 |
| NAHCO | 38.50 | 38.50 | 38.40 | 38.00 | 38.50 | -0.50 | -1.30 | 38.23 | 56 | 803,129 | 30,705,656.30 |
| NASCON | 28.50 | 28.50 | 30.00 | 28.00 | 28.65 | 0.15 | 0.53 | 29.03 | 272 | 6,889,227 | 200,004,164.75 |
| NB | 28.00 | 28.00 | 28.85 | 28.50 | 28.50 | 0.50 | 1.79 | 28.79 | 73 | 1,516,840 | 43,672,100.75 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.69 | 5 | 110,212 | 516,507.00 | |||
| NEIMETH | 1.98 | 1.98 | 1.96 | 1.95 | 1.96 | -0.02 | -1.01 | 1.91 | 40 | 742,009 | 1,420,349.01 |
| NEM | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00 | 8.20 | 36 | 622,236 | 5,099,903.55 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 849.16 | 33 | 12,072 | 10,251,021.80 | |||
| NGXGROUP | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 0.00 | 0.00 | 25.12 | 40 | 1,040,825 | 26,145,884.75 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.13 | 28 | 31,382 | 3,518,978.60 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 36.15 | 20 | 55,939 | 2,022,333.65 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 57.26 | 3 | 515 | 29,490.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.51 | 53 | 2,599,633 | 3,916,868.29 | |||
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 9 | 316,223 | 194,158.26 |
| OANDO | 59.90 | 59.90 | 60.90 | 59.95 | 60.90 | 1.00 | 1.67 | 59.89 | 386 | 3,593,248 | 215,209,115.70 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 340.79 | 80 | 44,768 | 15,256,431.20 | |||
| OMATEK | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 17 | 774,058 | 506,401.70 |
| PRESCO | 459.90 | 459.90 | 450.00 | 425.00 | 450.00 | -9.90 | -2.15 | 431.49 | 171 | 858,151 | 370,281,296.60 |
| PRESTIGE | 0.70 | 0.70 | 0.77 | 0.70 | 0.76 | 0.06 | 8.57 | 0.77 | 115 | 27,076,246 | 20,729,020.69 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 21.45 | 58 | 353,456 | 7,582,178.65 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.44 | 15 | 157,961 | 701,318.80 | |||
| REGALINS | 0.47 | 0.47 | 0.48 | 0.45 | 0.48 | 0.01 | 2.13 | 0.46 | 22 | 1,203,451 | 553,430.23 |
| ROYALEX | 0.60 | 0.60 | 0.61 | 0.57 | 0.60 | 0.00 | 0.00 | 0.58 | 47 | 3,175,891 | 1,848,294.89 |
| RTBRISCOE | 2.83 | 2.83 | 2.70 | 2.58 | 2.70 | -0.13 | -4.59 | 2.69 | 43 | 1,468,802 | 3,944,067.77 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 5 | 70,435 | 159,183.10 | |||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.60 | 23 | 3,706 | 18,810,173.60 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 178.93 | 7 | 691 | 123,639.00 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.31 | 24 | 172,133 | 4,356,328.00 | |||
| SOVRENINS | 0.61 | 0.61 | 0.63 | 0.63 | 0.63 | 0.02 | 3.28 | 0.63 | 14 | 555,798 | 350,951.74 |
| STANBIC | 55.00 | 55.00 | 55.00 | 0.00 | 54.24 | 53 | 275,945 | 14,967,974.30 | |||
| STERLINGNG | 4.86 | 4.86 | 4.90 | 4.71 | 4.71 | -0.15 | -3.09 | 4.82 | 136 | 8,211,537 | 39,619,898.97 |
| SUNUASSUR | 2.99 | 2.99 | 3.28 | 3.03 | 3.16 | 0.17 | 5.69 | 3.24 | 54 | 2,547,851 | 8,263,467.34 |
| TANTALIZER | 1.08 | 1.18 | 1.18 | 1.18 | 1.18 | 0.10 | 9.26 | 1.18 | 67 | 7,987,303 | 9,424,908.50 |
| THOMASWY | 1.74 | 1.74 | 1.91 | 1.91 | 1.91 | 0.17 | 9.77 | 1.80 | 19 | 464,115 | 833,381.97 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 637.68 | 28 | 4,851 | 3,093,379.40 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 95.59 | 20 | 69,214 | 6,615,972.25 | |||
| TRANSCORP | 43.70 | 43.70 | 43.65 | 43.65 | 43.65 | -0.05 | -0.11 | 43.57 | 164 | 1,580,593 | 68,869,920.40 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 17 | 16,901 | 5,475,924.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.94 | 11 | 110,307 | 214,028.52 | |||
| UACN | 23.20 | 23.20 | 23.20 | 0.00 | 22.14 | 62 | 1,049,851 | 23,245,614.30 | |||
| UBA | 32.90 | 32.90 | 33.00 | 32.35 | 32.35 | -0.55 | -1.67 | 32.65 | 550 | 14,296,548 | 466,737,775.65 |
| UCAP | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 0.10 | 0.59 | 16.97 | 273 | 7,205,780 | 122,296,787.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.97 | 8 | 1,052 | 42,049.45 | |||
| UNILEVER | 29.60 | 29.60 | 29.60 | 0.00 | 26.85 | 86 | 596,330 | 16,011,799.35 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 25 | 180.00 | |||
| UNIVINSURE | 0.31 | 0.31 | 0.33 | 0.31 | 0.33 | 0.02 | 6.45 | 0.32 | 39 | 3,506,524 | 1,122,470.32 |
| UPDC | 1.47 | 1.47 | 1.49 | 1.48 | 1.49 | 0.02 | 1.36 | 1.49 | 32 | 583,859 | 869,171.31 |
| UPDCREIT | 5.10 | 5.10 | 5.10 | 0.00 | 5.08 | 20 | 118,667 | 602,642.60 | |||
| UPL | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 12 | 111,133 | 388,712.33 | |||
| VERITASKAP | 1.23 | 1.23 | 1.25 | 1.23 | 1.23 | 0.00 | 0.00 | 1.24 | 58 | 3,962,042 | 4,912,937.48 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 37.27 | 20 | 31,485 | 1,173,550.80 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.94 | 47 | 1,533,068 | 33,629,082.40 |
| WAPCO | 57.00 | 57.00 | 55.65 | 52.65 | 54.00 | -3.00 | -5.26 | 54.04 | 508 | 8,098,018 | 437,586,743.55 |
| WAPIC | 1.01 | 1.01 | 1.08 | 1.01 | 1.04 | 0.03 | 2.97 | 1.05 | 43 | 1,643,472 | 1,723,351.35 |
| WEMABANK | 8.60 | 8.60 | 8.85 | 8.60 | 8.85 | 0.25 | 2.91 | 8.42 | 167 | 5,643,464 | 47,498,462.60 |
| ZENITHBANK | 44.50 | 44.50 | 44.30 | 44.15 | 44.30 | -0.20 | -0.45 | 44.22 | 408 | 10,296,233 | 455,253,643.60 |
| TOTAL TRANSACTION (125) | 9,599 | 365,110,335 | 6,057,301,692.54 |
