| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.74 | 24 | 491,187 | 1,343,926.78 |
| ABCTRANS | 1.15 | 1.15 | 1.15 | 0.00 | 1.08 | 29 | 294,652 | 319,253.13 | |||
| ACADEMY | 3.17 | 3.17 | 2.87 | 2.86 | 2.86 | -0.31 | -9.78 | 2.90 | 19 | 581,643 | 1,688,244.06 |
| ACCESSCORP | 19.50 | 19.50 | 21.20 | 19.65 | 20.60 | 1.10 | 5.64 | 20.28 | 669 | 34,887,722 | 707,411,481.60 |
| AFRIPRUD | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 10.00 | 9.82 | 93 | 1,909,407 | 18,756,502.00 |
| AIICO | 1.17 | 1.17 | 1.17 | 1.13 | 1.16 | -0.01 | -0.85 | 1.16 | 112 | 7,506,482 | 8,683,911.35 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2294.23 | 29 | 2,535 | 5,815,882.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 4 | 780 | 5,577.00 | |||
| BERGER | 21.10 | 21.10 | 21.10 | 0.00 | 19.20 | 22 | 51,219 | 983,390.00 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.40 | 20 | 111,177 | 4,936,531.50 | |||
| BUACEMENT | 113.90 | 113.90 | 110.00 | 102.60 | 110.00 | -3.90 | -3.42 | 103.43 | 123 | 1,216,480 | 125,822,363.90 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.61 | 77 | 586,637 | 208,614,661.00 | |||
| CADBURY | 17.85 | 17.85 | 17.85 | 0.00 | 18.18 | 41 | 129,850 | 2,360,732.15 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.27 | 6 | 6,300 | 209,630.00 | |||
| CAVERTON | 2.68 | 2.68 | 2.42 | 2.42 | 2.42 | -0.26 | -9.70 | 2.42 | 105 | 2,274,042 | 5,503,512.24 |
| CHAMPION | 3.11 | 3.11 | 3.11 | 0.00 | 2.87 | 1 | 2 | 5.74 | |||
| CHAMS | 2.03 | 2.03 | 2.14 | 2.04 | 2.14 | 0.11 | 5.42 | 2.08 | 136 | 15,893,355 | 33,005,985.25 |
| CILEASING | 4.45 | 4.45 | 4.40 | 4.05 | 4.40 | -0.05 | -1.12 | 4.33 | 51 | 3,274,918 | 14,166,830.82 |
| CONHALLPLC | 1.43 | 1.43 | 1.52 | 1.42 | 1.52 | 0.09 | 6.29 | 1.50 | 32 | 1,544,029 | 2,312,787.85 |
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 20 | 3,279 | 495,784.80 | |||
| CORNERST | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 0.00 | 2.50 | 15 | 318,780 | 795,759.24 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 12.29 | 54 | 231,818 | 2,848,594.95 | |||
| CUTIX | 2.60 | 2.60 | 2.55 | 2.41 | 2.41 | -0.19 | -7.31 | 2.52 | 93 | 1,610,651 | 4,064,459.68 |
| CWG | 5.60 | 6.15 | 6.15 | 6.10 | 6.15 | 0.55 | 9.82 | 6.13 | 146 | 8,021,500 | 49,200,346.15 |
| DAARCOMM | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -0.05 | -6.67 | 0.70 | 27 | 736,832 | 518,656.46 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 53 | 3,583 | 1,715,540.40 | |||
| DANGSUGAR | 34.85 | 34.85 | 34.85 | 0.00 | 34.35 | 226 | 624,398 | 21,445,388.85 | |||
| DEAPCAP | 1.11 | 1.22 | 1.22 | 1.22 | 1.22 | 0.11 | 9.91 | 1.22 | 43 | 3,719,102 | 4,537,304.44 |
| ELLAHLAKES | 4.92 | 5.41 | 5.41 | 4.43 | 4.43 | -0.49 | -9.96 | 5.10 | 239 | 21,410,089 | 109,127,471.67 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.50 | 1 | 150 | 3,075.00 | |||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.46 | 87 | 460,234 | 12,636,393.45 | |||
| ETI | 24.00 | 24.00 | 24.00 | 0.00 | 24.04 | 51 | 510,830 | 12,282,640.05 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.96 | 8 | 32,500 | 226,250.00 | |||
| EUNISELL | 2.90 | 2.90 | 2.90 | 0.00 | 2.90 | 3 | 825 | 2,392.50 | |||
| FBNH | 28.15 | 28.15 | 28.00 | 27.00 | 27.00 | -1.15 | -4.09 | 27.48 | 351 | 3,878,358 | 106,569,064.75 |
| FCMB | 8.55 | 8.55 | 8.75 | 8.60 | 8.75 | 0.20 | 2.34 | 8.63 | 233 | 8,514,982 | 73,457,053.50 |
| FIDELITYBK | 15.00 | 15.00 | 15.30 | 13.90 | 13.90 | -1.10 | -7.33 | 14.62 | 437 | 17,871,628 | 261,315,534.40 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.48 | 70 | 343,879 | 4,979,733.05 | |||
| FLOURMILL | 62.00 | 62.00 | 62.05 | 61.00 | 62.05 | 0.05 | 0.08 | 61.95 | 202 | 4,976,741 | 308,293,848.70 |
| FTNCOCOA | 1.81 | 1.81 | 1.99 | 1.82 | 1.82 | 0.01 | 0.55 | 1.92 | 95 | 8,501,135 | 16,344,177.55 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 32 | 26,873 | 27,813,555.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.41 | 2 | 11,200 | 38,140.00 | |||
| GTCO | 47.40 | 47.40 | 48.00 | 47.40 | 48.00 | 0.60 | 1.27 | 47.94 | 297 | 2,881,197 | 138,115,183.30 |
| GUINEAINS | 0.45 | 0.45 | 0.48 | 0.47 | 0.48 | 0.03 | 6.67 | 0.48 | 31 | 2,358,727 | 1,125,857.62 |
| GUINNESS | 63.50 | 63.50 | 65.00 | 65.00 | 65.00 | 1.50 | 2.36 | 64.89 | 94 | 2,451,310 | 159,071,132.45 |
| HONYFLOUR | 5.00 | 5.00 | 4.99 | 4.61 | 4.70 | -0.30 | -6.00 | 4.76 | 141 | 3,537,946 | 16,849,618.98 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.47 | 17 | 240,837 | 1,797,875.20 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 3 | 5,810 | 183,015.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.80 | 2 | 327 | 2,223.60 | |||
| INTBREW | 4.01 | 4.01 | 4.01 | 0.00 | 4.36 | 31 | 321,932 | 1,404,845.66 | |||
| INTENEGINS | 1.53 | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 1.31 | 1.56 | 9 | 440,503 | 689,173.16 |
| JAIZBANK | 2.49 | 2.49 | 2.65 | 2.51 | 2.65 | 0.16 | 6.43 | 2.57 | 172 | 14,900,697 | 38,361,819.82 |
| JAPAULGOLD | 2.56 | 2.56 | 2.58 | 2.50 | 2.56 | 0.00 | 0.00 | 2.54 | 181 | 182,751,845 | 463,375,391.83 |
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 128.92 | 61 | 157,232 | 20,270,563.60 | |||
| JOHNHOLT | 2.78 | 2.78 | 2.78 | 0.00 | 2.99 | 7 | 41,573 | 124,251.85 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 24,739 | 229,330.53 | |||
| LEARNAFRCA | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -0.05 | -1.54 | 3.20 | 15 | 275,546 | 880,397.20 |
| LINKASSURE | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 1.00 | 11 | 748,331 | 747,308.91 |
| LIVESTOCK | 2.80 | 2.80 | 2.99 | 2.82 | 2.99 | 0.19 | 6.79 | 2.96 | 139 | 6,771,003 | 20,061,448.61 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 5.81 | 59 | 965,548 | 5,612,606.40 | |||
| MAYBAKER | 7.25 | 7.25 | 7.25 | 0.00 | 7.04 | 19 | 186,251 | 1,311,599.50 | |||
| MEYER | 7.75 | 7.75 | 7.75 | 0.00 | 8.08 | 12 | 36,442 | 294,349.75 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.18 | 19 | 6,148 | 738,865.30 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 191.56 | 311 | 346,299 | 66,338,202.20 | |||
| MULTIVERSE | 9.00 | 9.00 | 9.00 | 0.00 | 8.33 | 30 | 300,035 | 2,498,107.20 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 0.00 | 34.76 | 71 | 1,097,004 | 38,129,386.85 | |||
| NASCON | 33.00 | 33.00 | 31.95 | 31.60 | 31.60 | -1.40 | -4.24 | 31.75 | 129 | 1,968,807 | 62,518,387.50 |
| NB | 29.20 | 29.20 | 29.20 | 0.00 | 28.51 | 104 | 888,482 | 25,331,342.60 | |||
| NEIMETH | 2.14 | 2.14 | 2.02 | 1.93 | 1.93 | -0.21 | -9.81 | 1.98 | 54 | 2,457,011 | 4,859,133.43 |
| NEM | 7.65 | 7.65 | 8.30 | 8.10 | 8.30 | 0.65 | 8.50 | 8.23 | 69 | 2,208,332 | 18,178,878.10 |
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 873.14 | 42 | 5,397 | 4,712,312.60 | |||
| NGXGROUP | 23.15 | 23.15 | 23.15 | 21.40 | 21.40 | -1.75 | -7.56 | 22.86 | 73 | 8,637,973 | 197,465,724.05 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.00 | 6 | 1,108 | 125,204.00 | |||
| NNFM | 31.90 | 31.90 | 31.90 | 0.00 | 34.24 | 37 | 157,039 | 5,376,784.70 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.00 | 1 | 2,885 | 196,180.00 | |||
| NPFMCRFBK | 1.75 | 1.75 | 1.75 | 1.70 | 1.74 | -0.01 | -0.57 | 1.71 | 42 | 3,381,390 | 5,776,788.30 |
| NSLTECH | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.66 | 31 | 1,772,920 | 1,170,102.20 |
| OANDO | 75.20 | 75.20 | 82.60 | 76.65 | 82.60 | 7.40 | 9.84 | 78.89 | 833 | 10,023,123 | 790,769,526.20 |
| OKOMUOIL | 363.00 | 363.00 | 363.00 | 0.00 | 371.90 | 66 | 28,511 | 10,603,125.60 | |||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.67 | 0.67 | -0.02 | -2.90 | 0.68 | 34 | 1,464,505 | 989,216.13 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 446.85 | 31 | 7,869 | 3,516,262.80 | |||
| PRESTIGE | 0.52 | 0.52 | 0.55 | 0.50 | 0.55 | 0.03 | 5.77 | 0.53 | 37 | 12,494,019 | 6,610,493.95 |
| PZ | 19.50 | 19.50 | 19.50 | 0.00 | 18.95 | 22 | 81,421 | 1,542,763.40 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.83 | 16 | 109,756 | 419,949.06 | |||
| REGALINS | 0.69 | 0.75 | 0.75 | 0.75 | 0.75 | 0.06 | 8.70 | 0.75 | 12 | 2,244,329 | 1,683,246.75 |
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.00 | 0.67 | 10 | 76,418 | 51,506.92 | |||
| RTBRISCOE | 3.01 | 3.01 | 3.31 | 3.03 | 3.20 | 0.19 | 6.31 | 3.24 | 94 | 4,482,465 | 14,504,471.56 |
| SEPLAT | 4,103.10 | 4103.10 | 4,103.10 | 0.00 | 4285.95 | 113 | 98,887 | 423,824,324.90 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 196.72 | 13 | 2,016 | 396,578.50 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 23.72 | 12 | 54,330 | 1,288,832.00 | |||
| SOVRENINS | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 | -5.08 | 0.59 | 18 | 364,964 | 216,834.01 |
| STANBIC | 57.50 | 57.50 | 57.95 | 57.50 | 57.95 | 0.45 | 0.78 | 57.91 | 54 | 6,089,529 | 352,618,109.85 |
| STERLINGNG | 4.90 | 4.90 | 5.00 | 4.80 | 5.00 | 0.10 | 2.04 | 4.88 | 195 | 7,851,276 | 38,318,071.19 |
| SUNUASSUR | 1.55 | 1.55 | 1.70 | 1.70 | 1.70 | 0.15 | 9.68 | 1.67 | 29 | 652,318 | 1,090,344.60 |
| TANTALIZER | 0.65 | 0.65 | 0.64 | 0.62 | 0.62 | -0.03 | -4.62 | 0.63 | 33 | 2,131,950 | 1,351,505.80 |
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.83 | 5 | 109,100 | 199,822.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 618.32 | 38 | 4,081 | 2,523,373.70 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.91 | 17 | 4,048 | 335,630.60 | |||
| TRANSCORP | 11.30 | 11.30 | 11.40 | 11.05 | 11.30 | 0.00 | 0.00 | 11.20 | 335 | 20,774,436 | 232,592,808.95 |
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 272.86 | 134 | 396,249 | 108,119,047.50 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.54 | 4.54 | 4.54 | 0.41 | 9.93 | 4.54 | 18 | 329,279 | 1,494,926.66 |
| UACN | 21.00 | 21.00 | 21.00 | 20.95 | 21.00 | 0.00 | 0.00 | 20.93 | 89 | 1,199,170 | 25,093,930.80 |
| UBA | 25.75 | 28.30 | 28.30 | 28.30 | 28.30 | 2.55 | 9.90 | 28.30 | 339 | 45,195,980 | 1,279,046,234.00 |
| UCAP | 18.00 | 18.00 | 18.35 | 18.05 | 18.35 | 0.35 | 1.94 | 18.18 | 152 | 2,691,454 | 48,924,044.15 |
| UNILEVER | 19.15 | 19.15 | 19.15 | 0.00 | 19.18 | 37 | 179,920 | 3,451,568.80 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 230 | 1,656.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.35 | 51 | 4,984,041 | 1,763,819.28 |
| UPDC | 1.75 | 1.75 | 1.80 | 1.76 | 1.76 | 0.01 | 0.57 | 1.74 | 43 | 1,013,356 | 1,763,076.35 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.31 | 30 | 183,994 | 977,398.75 | |||
| UPL | 2.37 | 2.37 | 2.18 | 2.17 | 2.17 | -0.20 | -8.44 | 2.24 | 48 | 1,375,353 | 3,077,280.91 |
| VERITASKAP | 1.40 | 1.42 | 1.51 | 1.42 | 1.51 | 0.11 | 7.86 | 1.49 | 169 | 30,418,341 | 45,233,341.20 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 6 | 164 | 6,642.00 | |||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 20.31 | 49 | 488,661 | 9,926,472.50 | |||
| WAPCO | 36.30 | 36.30 | 37.00 | 35.60 | 37.00 | 0.70 | 1.93 | 35.87 | 235 | 3,597,799 | 129,059,841.15 |
| WAPIC | 0.82 | 0.82 | 0.84 | 0.80 | 0.80 | -0.02 | -2.44 | 0.81 | 37 | 2,919,596 | 2,363,295.82 |
| WEMABANK | 8.00 | 8.00 | 7.95 | 7.50 | 7.55 | -0.45 | -5.63 | 7.63 | 131 | 4,329,165 | 33,041,963.15 |
| ZENITHBANK | 37.70 | 37.70 | 38.10 | 37.50 | 37.75 | 0.05 | 0.13 | 37.92 | 535 | 21,760,344 | 825,211,651.40 |
| TOTAL TRANSACTION (117) | 10,529 | 585,112,857 | 7,868,578,754.25 |
