| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.72 | 4 | 93,000 | 253,348.00 | |||
| ABCTRANS | 1.23 | 1.23 | 1.23 | 0.00 | 1.20 | 16 | 152,245 | 183,121.05 | |||
| ACADEMY | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 3 | 30,105 | 90,315.75 | |||
| ACCESSCORP | 24.70 | 24.70 | 24.80 | 24.00 | 24.00 | -0.70 | -2.83 | 24.59 | 857 | 35,438,468 | 871,318,899.90 |
| AFRIPRUD | 19.05 | 19.05 | 20.50 | 19.00 | 20.20 | 1.15 | 6.04 | 20.02 | 236 | 3,465,354 | 69,383,125.50 |
| AIICO | 1.50 | 1.50 | 1.52 | 1.36 | 1.49 | -0.01 | -0.67 | 1.46 | 188 | 9,927,791 | 14,543,232.15 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.43 | 37 | 79,592 | 188,826,387.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 5 | 902 | 7,080.70 | |||
| ARADEL | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 0.00 | 599.96 | 404 | 2,438,713 | 1,463,134,967.00 |
| AUSTINLAZ | 1.65 | 1.65 | 1.66 | 1.66 | 1.66 | 0.01 | 0.61 | 1.67 | 15 | 333,995 | 556,730.42 |
| BERGER | 18.00 | 18.00 | 18.50 | 18.50 | 18.50 | 0.50 | 2.78 | 18.49 | 23 | 523,242 | 9,673,637.50 |
| BETAGLAS | 59.00 | 59.00 | 59.00 | 0.00 | 58.77 | 14 | 2,785 | 163,660.60 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 92.92 | 111 | 1,221,097 | 113,468,355.80 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 361.96 | 79 | 26,201 | 9,483,603.50 | |||
| CADBURY | 21.30 | 21.30 | 23.00 | 21.00 | 23.00 | 1.70 | 7.98 | 21.53 | 94 | 877,356 | 18,889,324.95 |
| CAP | 38.00 | 38.00 | 38.00 | 0.00 | 39.43 | 22 | 429,747 | 16,943,742.50 | |||
| CAVERTON | 2.27 | 2.27 | 2.40 | 2.40 | 2.40 | 0.13 | 5.73 | 2.42 | 22 | 246,488 | 595,794.48 |
| CHAMPION | 4.18 | 4.18 | 4.18 | 0.00 | 3.89 | 20 | 194,139 | 755,643.79 | |||
| CHAMS | 1.98 | 1.98 | 2.00 | 1.95 | 2.00 | 0.02 | 1.01 | 1.97 | 112 | 8,801,657 | 17,364,872.93 |
| CILEASING | 3.82 | 3.82 | 3.84 | 3.80 | 3.80 | -0.02 | -0.52 | 3.79 | 38 | 684,373 | 2,591,929.05 |
| CONHALLPLC | 2.80 | 2.80 | 2.86 | 2.62 | 2.86 | 0.06 | 2.14 | 2.80 | 53 | 2,233,099 | 6,248,893.41 |
| CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 350.09 | 82 | 1,175,695 | 411,599,479.30 | |||
| CORNERST | 3.27 | 3.27 | 3.27 | 0.00 | 3.19 | 22 | 201,522 | 642,044.89 | |||
| CUSTODIAN | 16.95 | 16.95 | 17.10 | 17.05 | 17.10 | 0.15 | 0.88 | 17.08 | 63 | 880,917 | 15,043,234.15 |
| CUTIX | 2.30 | 2.30 | 2.40 | 2.30 | 2.40 | 0.10 | 4.35 | 2.32 | 98 | 8,961,825 | 20,748,699.61 |
| CWG | 7.75 | 7.75 | 7.85 | 7.50 | 7.85 | 0.10 | 1.29 | 7.59 | 88 | 1,860,529 | 14,117,580.20 |
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 0.60 | 25 | 1,839,968 | 1,095,296.54 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 104 | 42,378 | 18,264,918.00 | |||
| DANGSUGAR | 34.05 | 34.05 | 34.05 | 0.00 | 33.98 | 179 | 643,063 | 21,854,105.95 | |||
| DEAPCAP | 1.15 | 1.15 | 1.16 | 1.16 | 1.16 | 0.01 | 0.87 | 1.15 | 15 | 411,513 | 474,755.08 |
| ELLAHLAKES | 3.15 | 3.15 | 3.23 | 3.10 | 3.15 | 0.00 | 0.00 | 3.14 | 83 | 6,767,413 | 21,268,568.21 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.00 | 3 | 147 | 2,793.00 | |||
| ETERNA | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -1.50 | -5.00 | 28.73 | 115 | 905,573 | 26,019,969.85 |
| ETI | 28.00 | 28.00 | 28.00 | 0.00 | 28.14 | 44 | 96,444 | 2,713,946.10 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 7.00 | 20 | 97,242 | 680,430.95 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 3 | 431 | 7,477.85 | |||
| FBNH | 27.90 | 27.90 | 28.50 | 27.90 | 28.10 | 0.20 | 0.72 | 28.20 | 315 | 8,667,604 | 244,396,585.40 |
| FCMB | 9.35 | 9.35 | 9.50 | 9.40 | 9.50 | 0.15 | 1.60 | 9.48 | 164 | 6,755,794 | 64,072,544.95 |
| FIDELITYBK | 17.50 | 17.50 | 18.00 | 17.05 | 17.15 | -0.35 | -2.00 | 17.22 | 278 | 8,651,981 | 148,974,055.95 |
| FIDSON | 14.00 | 14.00 | 15.00 | 14.35 | 15.00 | 1.00 | 7.14 | 14.83 | 75 | 1,311,326 | 19,447,407.60 |
| FTNCOCOA | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.02 | -1.10 | 1.81 | 38 | 1,134,398 | 2,052,637.78 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 43 | 5,379 | 5,567,265.00 | |||
| GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 4 | 1,206 | 9,382.68 | |||
| GTCO | 57.95 | 57.95 | 58.00 | 57.00 | 57.00 | -0.95 | -1.64 | 57.45 | 270 | 22,880,372 | 1,314,469,020.20 |
| GUINEAINS | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.68 | 44 | 4,548,100 | 3,089,666.55 |
| GUINNESS | 67.00 | 67.00 | 67.00 | 0.00 | 72.75 | 42 | 215,297 | 15,663,855.80 | |||
| HMCALL | 4.75 | 4.75 | 4.80 | 4.78 | 4.78 | 0.03 | 0.63 | 4.81 | 33 | 818,201 | 3,934,473.29 |
| HONYFLOUR | 6.93 | 6.93 | 6.90 | 6.30 | 6.30 | -0.63 | -9.09 | 6.60 | 251 | 6,020,964 | 39,736,449.22 |
| IKEJAHOTEL | 11.05 | 11.05 | 12.15 | 12.15 | 12.15 | 1.10 | 9.95 | 12.12 | 153 | 2,691,515 | 32,625,912.45 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 11 | 11,535 | 394,497.80 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 1 | 1 | 6.95 | |||
| INTBREW | 5.55 | 5.55 | 5.55 | 5.02 | 5.55 | 0.00 | 0.00 | 5.34 | 81 | 5,986,779 | 31,987,753.16 |
| INTENEGINS | 1.70 | 1.70 | 1.70 | 0.00 | 1.59 | 12 | 98,795 | 157,400.98 | |||
| JAIZBANK | 2.92 | 2.92 | 3.08 | 2.92 | 2.99 | 0.07 | 2.40 | 2.97 | 233 | 19,243,046 | 57,205,218.72 |
| JAPAULGOLD | 2.19 | 2.19 | 2.19 | 2.16 | 2.19 | 0.00 | 0.00 | 2.17 | 154 | 14,381,667 | 31,198,940.18 |
| JBERGER | 155.25 | 155.25 | 155.25 | 0.00 | 145.98 | 50 | 275,882 | 40,271,993.20 | |||
| JOHNHOLT | 6.45 | 6.45 | 7.09 | 7.09 | 7.09 | 0.64 | 9.92 | 6.99 | 19 | 193,773 | 1,355,294.50 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.97 | 25 | 10,652 | 106,170.60 | |||
| LASACO | 2.80 | 2.80 | 2.81 | 2.81 | 2.81 | 0.01 | 0.36 | 2.81 | 21 | 3,340,023 | 9,385,846.29 |
| LEARNAFRCA | 3.96 | 3.96 | 4.35 | 4.35 | 4.35 | 0.39 | 9.85 | 4.35 | 19 | 2,666,365 | 11,590,380.18 |
| LINKASSURE | 1.08 | 1.08 | 1.08 | 1.05 | 1.08 | 0.00 | 0.00 | 1.07 | 32 | 3,262,544 | 3,499,555.71 |
| LIVESTOCK | 3.80 | 3.80 | 4.15 | 3.80 | 3.90 | 0.10 | 2.63 | 3.95 | 115 | 3,436,771 | 13,591,882.97 |
| MANSARD | 8.60 | 8.60 | 8.80 | 8.33 | 8.50 | -0.10 | -1.16 | 8.47 | 150 | 7,547,762 | 63,963,102.55 |
| MAYBAKER | 8.55 | 8.55 | 9.40 | 9.40 | 9.40 | 0.85 | 9.94 | 8.97 | 71 | 986,212 | 8,842,505.80 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 8.37 | 14 | 51,145 | 428,054.52 | |||
| MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.90 | 4 | 4,900 | 19,107.20 | |||
| MRS | 217.80 | 217.80 | 217.80 | 0.00 | 238.62 | 202 | 349,344 | 83,359,813.90 | |||
| MTNN | 194.00 | 194.00 | 194.00 | 0.00 | 204.06 | 730 | 2,132,416 | 435,140,170.40 | |||
| MULTIVERSE | 5.55 | 6.05 | 6.10 | 6.05 | 6.10 | 0.55 | 9.91 | 6.07 | 37 | 982,546 | 5,964,784.95 |
| NAHCO | 46.05 | 46.05 | 46.05 | 0.00 | 44.27 | 118 | 893,955 | 39,571,730.55 | |||
| NASCON | 31.00 | 31.00 | 31.00 | 0.00 | 30.58 | 75 | 527,914 | 16,143,776.90 | |||
| NB | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00 | 32.49 | 118 | 8,634,546 | 280,511,477.40 |
| NCR | 4.73 | 4.73 | 4.73 | 0.00 | 5.00 | 1 | 4 | 20.00 | |||
| NEIMETH | 2.01 | 2.01 | 2.01 | 1.90 | 1.90 | -0.11 | -5.47 | 1.99 | 49 | 1,020,887 | 2,032,921.99 |
| NEM | 11.00 | 11.00 | 11.00 | 0.00 | 11.33 | 48 | 294,080 | 3,333,134.90 | |||
| NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 884.51 | 98 | 27,861 | 24,643,431.30 | |||
| NGXGROUP | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 29.93 | 30 | 508,372 | 15,218,055.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.79 | 28 | 22,417 | 2,506,059.50 | |||
| NNFM | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00 | 44.89 | 35 | 332,999 | 14,948,585.50 |
| NPFMCRFBK | 1.60 | 1.60 | 1.63 | 1.60 | 1.63 | 0.03 | 1.88 | 1.60 | 45 | 6,480,210 | 10,398,956.14 |
| NSLTECH | 0.58 | 0.58 | 0.63 | 0.63 | 0.63 | 0.05 | 8.62 | 0.61 | 28 | 563,080 | 345,645.35 |
| OANDO | 65.80 | 65.80 | 68.00 | 66.05 | 67.35 | 1.55 | 2.36 | 67.63 | 436 | 12,667,874 | 856,719,970.45 |
| OKOMUOIL | 403.70 | 403.70 | 403.70 | 0.00 | 432.76 | 99 | 106,751 | 46,197,565.20 | |||
| OMATEK | 0.65 | 0.65 | 0.68 | 0.67 | 0.68 | 0.03 | 4.62 | 0.67 | 26 | 1,957,626 | 1,319,836.73 |
| PRESCO | 475.00 | 475.00 | 475.00 | 0.00 | 471.82 | 88 | 46,988 | 22,170,036.50 | |||
| PRESTIGE | 0.95 | 0.95 | 1.00 | 0.93 | 1.00 | 0.05 | 5.26 | 0.97 | 76 | 12,406,814 | 11,990,057.60 |
| PZ | 26.50 | 26.50 | 29.00 | 28.50 | 29.00 | 2.50 | 9.43 | 28.21 | 64 | 1,197,429 | 33,774,718.45 |
| REDSTAREX | 4.41 | 4.41 | 4.41 | 0.00 | 4.80 | 5 | 4,350 | 20,898.50 | |||
| REGALINS | 0.70 | 0.70 | 0.70 | 0.64 | 0.70 | 0.00 | 0.00 | 0.68 | 44 | 1,171,200 | 795,938.25 |
| ROYALEX | 0.85 | 0.85 | 0.93 | 0.78 | 0.91 | 0.06 | 7.06 | 0.86 | 68 | 3,865,327 | 3,315,871.78 |
| RTBRISCOE | 2.65 | 2.65 | 2.65 | 2.50 | 2.50 | -0.15 | -5.66 | 2.58 | 55 | 1,725,427 | 4,450,154.63 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 1 | 106 | 239.56 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 76 | 600,754 | 3,081,868,020.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 191.40 | 10 | 1,985 | 379,924.15 | |||
| SKYAVN | 30.70 | 30.70 | 33.75 | 33.75 | 33.75 | 3.05 | 9.93 | 33.24 | 31 | 199,550 | 6,632,274.25 |
| SOVRENINS | 0.90 | 0.90 | 0.93 | 0.90 | 0.93 | 0.03 | 3.33 | 0.90 | 37 | 4,276,620 | 3,863,925.91 |
| STANBIC | 59.00 | 59.00 | 60.00 | 60.00 | 60.00 | 1.00 | 1.69 | 59.69 | 67 | 228,912 | 13,662,846.60 |
| STERLINGNG | 5.85 | 5.85 | 6.41 | 5.65 | 5.65 | -0.20 | -3.42 | 5.99 | 258 | 11,069,101 | 66,259,970.04 |
| SUNUASSUR | 8.23 | 8.23 | 8.99 | 8.90 | 8.99 | 0.76 | 9.23 | 8.57 | 48 | 805,841 | 6,909,436.50 |
| TANTALIZER | 1.80 | 1.80 | 1.72 | 1.70 | 1.72 | -0.08 | -4.44 | 1.71 | 55 | 1,416,084 | 2,428,240.64 |
| THOMASWY | 1.71 | 1.71 | 1.71 | 0.00 | 1.70 | 3 | 3,500 | 5,960.50 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 660.06 | 61 | 97,582 | 64,410,436.50 | |||
| TRANSCOHOT | 116.00 | 116.00 | 116.00 | 0.00 | 109.01 | 47 | 70,362 | 7,670,469.45 | |||
| TRANSCORP | 43.25 | 43.25 | 43.30 | 43.25 | 43.30 | 0.05 | 0.12 | 43.44 | 217 | 1,586,008 | 68,894,636.20 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 71 | 2,019,292 | 654,250,608.00 | |||
| TRIPPLEG | 1.87 | 1.87 | 1.87 | 0.00 | 2.00 | 14 | 114,650 | 229,550.10 | |||
| UACN | 30.50 | 30.50 | 33.55 | 30.20 | 30.20 | -0.30 | -0.98 | 30.97 | 151 | 4,558,542 | 141,196,810.95 |
| UBA | 36.00 | 36.00 | 36.90 | 34.55 | 34.55 | -1.45 | -4.03 | 35.36 | 838 | 41,725,785 | 1,475,224,275.40 |
| UCAP | 19.70 | 19.70 | 21.30 | 20.00 | 20.20 | 0.50 | 2.54 | 20.59 | 399 | 13,159,352 | 270,898,661.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.43 | 2 | 453 | 16,503.00 | |||
| UNILEVER | 30.00 | 30.00 | 30.00 | 0.00 | 30.78 | 58 | 56,805 | 1,748,493.25 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 2 | 34 | 244.80 | |||
| UNIVINSURE | 0.50 | 0.50 | 0.55 | 0.48 | 0.55 | 0.05 | 10.00 | 0.54 | 122 | 16,530,652 | 8,934,071.15 |
| UPDC | 1.50 | 1.50 | 1.49 | 1.48 | 1.48 | -0.02 | -1.33 | 1.48 | 59 | 2,726,661 | 4,045,876.27 |
| UPDCREIT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 50 | 994,966 | 4,973,943.00 |
| UPL | 3.50 | 3.50 | 3.85 | 3.85 | 3.85 | 0.35 | 10.00 | 3.80 | 5 | 147,200 | 560,039.20 |
| VERITASKAP | 1.38 | 1.38 | 1.44 | 1.31 | 1.44 | 0.06 | 4.35 | 1.40 | 100 | 14,090,976 | 19,692,235.87 |
| VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 40.00 | 21 | 50,569 | 2,022,760.00 | |||
| VITAFOAM | 23.90 | 23.90 | 23.90 | 0.00 | 22.86 | 114 | 923,093 | 21,102,037.40 | |||
| WAPCO | 69.00 | 69.00 | 69.00 | 0.00 | 66.86 | 146 | 833,515 | 55,730,158.75 | |||
| WAPIC | 1.70 | 1.70 | 1.87 | 1.70 | 1.87 | 0.17 | 10.00 | 1.81 | 64 | 2,461,217 | 4,448,880.64 |
| WEMABANK | 9.00 | 9.00 | 9.10 | 8.80 | 9.05 | 0.05 | 0.56 | 8.90 | 236 | 9,792,020 | 87,112,410.35 |
| ZENITHBANK | 46.00 | 46.00 | 47.00 | 44.50 | 45.95 | -0.05 | -0.11 | 46.03 | 466 | 33,262,520 | 1,531,159,752.85 |
| TOTAL TRANSACTION (123) | 12,451 | 438,010,122 | 15,048,254,239.59 |
