| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.46 | 0.00 | 2.66 | 7 | 11,714 | 31,204.90 | |||
| ABCTRANS | 0.65 | 0.65 | 0.65 | 0.00 | 0.69 | 6 | 117,540 | 81,451.00 | |||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 1.95 | 3 | 742 | 1,444.00 | |||
| ACCESSCORP | 17.00 | 17.00 | 17.00 | 16.45 | 16.50 | -0.50 | -2.94 | 16.70 | 587 | 17,157,045 | 286,480,376.25 |
| AFRIPRUD | 6.55 | 6.55 | 6.80 | 6.80 | 6.80 | 0.25 | 3.82 | 6.71 | 41 | 616,066 | 4,130,964.55 |
| AIICO | 0.98 | 0.98 | 1.04 | 0.98 | 0.98 | 0.00 | 0.00 | 1.01 | 134 | 3,394,992 | 3,413,499.89 |
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2139.43 | 23 | 64,156 | 137,257,554.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.65 | 3 | 12 | 79.80 | |||
| BERGER | 14.90 | 14.90 | 14.90 | 0.00 | 14.58 | 35 | 77,342 | 1,127,749.15 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 55.02 | 10 | 6,682 | 367,676.25 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 27 | 3,403 | 438,646.70 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 343.07 | 35 | 6,680 | 2,291,683.00 | |||
| CADBURY | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -0.25 | -1.54 | 15.87 | 53 | 437,962 | 6,951,892.65 |
| CAP | 32.95 | 32.95 | 32.95 | 0.00 | 31.19 | 40 | 344,819 | 10,756,612.80 | |||
| CAVERTON | 1.30 | 1.30 | 1.40 | 1.30 | 1.40 | 0.10 | 7.69 | 1.34 | 39 | 656,484 | 879,322.19 |
| CHAMPION | 2.97 | 2.97 | 3.00 | 3.00 | 3.00 | 0.03 | 1.01 | 2.99 | 8 | 533,462 | 1,595,043.30 |
| CHAMS | 1.40 | 1.40 | 1.54 | 1.40 | 1.50 | 0.10 | 7.14 | 1.52 | 80 | 10,740,661 | 16,348,995.34 |
| CILEASING | 3.13 | 3.13 | 3.44 | 3.10 | 3.44 | 0.31 | 9.90 | 3.20 | 22 | 1,625,723 | 5,195,959.25 |
| CONHALLPLC | 1.30 | 1.30 | 1.38 | 1.35 | 1.38 | 0.08 | 6.15 | 1.36 | 7 | 508,095 | 690,331.10 |
| CONOIL | 96.90 | 96.90 | 96.90 | 0.00 | 91.10 | 24 | 39,599 | 3,607,561.30 | |||
| CORNERST | 1.90 | 1.90 | 1.95 | 1.81 | 1.95 | 0.05 | 2.63 | 1.89 | 10 | 548,501 | 1,034,126.41 |
| CUSTODIAN | 9.60 | 9.60 | 9.70 | 9.70 | 9.70 | 0.10 | 1.04 | 9.71 | 17 | 400,900 | 3,892,686.35 |
| CUTIX | 3.05 | 3.05 | 3.20 | 3.00 | 3.05 | 0.00 | 0.00 | 3.10 | 27 | 1,182,556 | 3,667,815.70 |
| CWG | 6.00 | 6.00 | 6.00 | 0.00 | 5.48 | 10 | 15,106 | 82,781.90 | |||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 2 | 19,200 | 10,944.00 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 59 | 17,399 | 10,284,548.90 | |||
| DANGSUGAR | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.00 | 0.00 | 39.35 | 198 | 1,989,207 | 78,278,611.95 |
| DEAPCAP | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 16 | 108,030 | 45,622.11 | |||
| ELLAHLAKES | 3.18 | 3.18 | 3.18 | 0.00 | 3.08 | 9 | 158,599 | 487,966.02 | |||
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 12.06 | 26 | 92,625 | 1,116,708.40 | |||
| ETI | 24.05 | 24.05 | 24.05 | 0.00 | 22.47 | 23 | 347,214 | 7,800,550.05 | |||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.32 | 15 | 302,231 | 1,607,189.10 | |||
| FBNH | 22.55 | 22.55 | 22.55 | 21.95 | 22.55 | 0.00 | 0.00 | 22.28 | 208 | 3,522,189 | 78,484,978.65 |
| FCMB | 6.80 | 6.80 | 6.90 | 6.15 | 6.90 | 0.10 | 1.47 | 6.38 | 161 | 12,334,270 | 78,735,920.95 |
| FIDELITYBK | 8.50 | 8.50 | 8.30 | 7.85 | 8.00 | -0.50 | -5.88 | 8.12 | 229 | 5,099,210 | 41,397,667.60 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.20 | 17 | 191,578 | 2,720,407.60 | |||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 36.72 | 38 | 120,777 | 4,434,423.95 | |||
| FTNCOCOA | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.13 | -9.35 | 1.26 | 60 | 1,702,635 | 2,151,952.71 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 15 | 1,107 | 996,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.17 | 1 | 300 | 951.00 | |||
| GTCO | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | -1.00 | -2.63 | 37.04 | 307 | 38,543,724 | 1,427,676,919.80 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 8 | 88,030 | 28,199.60 | |||
| GUINNESS | 50.20 | 50.20 | 50.00 | 49.60 | 49.60 | -0.60 | -1.20 | 49.75 | 70 | 2,070,715 | 103,007,759.60 |
| HONYFLOUR | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.10 | -3.23 | 3.01 | 61 | 855,708 | 2,572,399.13 |
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 7.19 | 32 | 152,588 | 1,096,614.80 | |||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.31 | 5 | 18,600 | 228,960.00 | |||
| INTBREW | 3.99 | 3.99 | 3.99 | 0.00 | 3.80 | 54 | 866,400 | 3,289,029.43 | |||
| INTENEGINS | 1.41 | 1.41 | 1.41 | 0.00 | 1.46 | 2 | 5,566 | 8,125.42 | |||
| JAIZBANK | 2.11 | 2.11 | 2.12 | 2.00 | 2.00 | -0.11 | -5.21 | 2.04 | 125 | 5,885,749 | 11,999,276.69 |
| JAPAULGOLD | 1.90 | 1.90 | 1.85 | 1.71 | 1.74 | -0.16 | -8.42 | 1.75 | 137 | 13,998,760 | 24,452,762.99 |
| JBERGER | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00 | 83.02 | 303 | 17,644,589 | 1,464,836,371.30 |
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 1 | 25,206 | 54,697.02 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 110 | 940.50 | |||
| LASACO | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 6 | 63,850 | 127,645.00 | |||
| LEARNAFRCA | 3.50 | 3.50 | 3.52 | 3.52 | 3.52 | 0.02 | 0.57 | 3.53 | 9 | 170,380 | 602,108.60 |
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.79 | 11 | 200,697 | 157,678.06 | |||
| LIVESTOCK | 1.69 | 1.69 | 1.61 | 1.60 | 1.60 | -0.09 | -5.33 | 1.61 | 33 | 3,111,362 | 4,996,301.86 |
| MANSARD | 5.07 | 5.07 | 5.20 | 4.85 | 5.00 | -0.07 | -1.38 | 4.99 | 126 | 4,210,960 | 21,014,638.47 |
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.05 | 15 | 61,613 | 372,666.46 | |||
| MBENEFIT | 0.57 | 0.57 | 0.54 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 6 | 352,055 | 188,169.23 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.90 | 1 | 40 | 196.00 | |||
| MORISON | 4.05 | 4.05 | 4.05 | 0.00 | 4.45 | 2 | 1,353 | 6,020.85 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 121.51 | 11 | 55,408 | 6,732,582.00 | |||
| MTNN | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0.00 | 0.00 | 230.38 | 276 | 1,860,901 | 428,706,148.80 |
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 3 | 1,285 | 14,392.00 | |||
| NAHCO | 31.00 | 31.00 | 31.00 | 0.00 | 31.27 | 75 | 552,804 | 17,288,590.20 | |||
| NASCON | 35.00 | 35.00 | 35.00 | 0.00 | 34.78 | 87 | 1,578,963 | 54,911,769.75 | |||
| NB | 23.90 | 23.90 | 23.75 | 23.50 | 23.75 | -0.15 | -0.63 | 23.74 | 144 | 2,494,885 | 59,223,833.70 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 1 | 5 | 19.45 | |||
| NEIMETH | 1.70 | 1.70 | 1.70 | 1.64 | 1.64 | -0.06 | -3.53 | 1.67 | 16 | 505,716 | 842,114.44 |
| NEM | 8.45 | 8.45 | 7.65 | 7.65 | 7.65 | -0.80 | -9.47 | 7.65 | 11 | 166,954 | 1,277,671.50 |
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 918.77 | 59 | 2,805 | 2,577,157.90 | |||
| NGXGROUP | 22.10 | 22.10 | 22.10 | 0.00 | 21.80 | 25 | 268,621 | 5,857,166.65 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 105.34 | 6 | 2,147 | 226,167.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 1,024 | 44,544.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.00 | 1 | 2,050 | 123,000.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.70 | 5 | 37,000 | 62,851.95 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.42 | 2 | 4,300 | 1,819.00 | |||
| OANDO | 10.50 | 10.50 | 10.55 | 10.00 | 10.55 | 0.05 | 0.48 | 10.45 | 178 | 10,279,729 | 107,409,503.40 |
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 242.41 | 34 | 52,587 | 12,747,790.10 | |||
| OMATEK | 0.70 | 0.70 | 0.66 | 0.64 | 0.66 | -0.04 | -5.71 | 0.64 | 28 | 1,580,681 | 1,017,253.70 |
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 251.81 | 37 | 42,216 | 10,630,226.00 | |||
| PRESTIGE | 0.55 | 0.55 | 0.53 | 0.51 | 0.53 | -0.02 | -3.64 | 0.52 | 16 | 716,996 | 369,398.54 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.09 | 25 | 123,055 | 2,471,571.25 | |||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 3.19 | 7 | 36,198 | 115,438.11 | |||
| REGALINS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 6 | 58,765 | 20,867.75 | |||
| ROYALEX | 0.55 | 0.55 | 0.56 | 0.55 | 0.56 | 0.01 | 1.82 | 0.56 | 28 | 1,200,707 | 668,340.05 |
| RTBRISCOE | 0.47 | 0.47 | 0.47 | 0.00 | 0.46 | 8 | 157,782 | 73,215.46 | |||
| SEPLAT | 2962.20 | 2962.20 | 3000.00 | 3000.00 | 3000.00 | 37.80 | 1.28 | 2997.37 | 44 | 214,121 | 641,800,303.90 |
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.45 | 1 | 14 | 1,560.30 | |||
| SKYAVN | 22.95 | 22.95 | 20.70 | 20.70 | 20.70 | -2.25 | -9.80 | 20.86 | 11 | 179,076 | 3,734,828.40 |
| SOVRENINS | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.01 | -2.50 | 0.39 | 5 | 195,200 | 76,178.00 |
| STANBIC | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 51.95 | 47 | 5,044,184 | 262,061,292.45 |
| STERLINGNG | 4.25 | 4.25 | 4.28 | 4.07 | 4.08 | -0.17 | -4.00 | 4.16 | 61 | 3,606,060 | 15,017,461.13 |
| TANTALIZER | 0.54 | 0.54 | 0.54 | 0.49 | 0.49 | -0.05 | -9.26 | 0.51 | 31 | 409,008 | 207,876.26 |
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.85 | 2 | 43,542 | 80,552.70 | |||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 349.60 | 28 | 19,140 | 6,691,328.50 | |||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 86.43 | 24 | 3,773 | 326,089.19 | |||
| TRANSCORP | 11.15 | 11.15 | 11.00 | 10.05 | 11.00 | -0.15 | -1.35 | 10.44 | 473 | 21,644,678 | 225,985,464.90 |
| TRANSEXPR | 1.25 | 1.25 | 1.25 | 0.00 | 1.16 | 2 | 4,000 | 4,625.00 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 51 | 42,696 | 14,371,473.60 | |||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.16 | 32 | 168,769 | 2,221,780.90 | |||
| UBA | 20.35 | 20.35 | 20.95 | 18.90 | 20.00 | -0.35 | -1.72 | 19.57 | 788 | 50,316,438 | 984,755,978.00 |
| UCAP | 17.75 | 17.75 | 17.75 | 0.00 | 17.97 | 97 | 697,454 | 12,534,418.70 | |||
| UNILEVER | 15.00 | 15.00 | 15.00 | 0.00 | 15.27 | 26 | 147,180 | 2,246,959.50 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 10 | 73.00 | |||
| UNITYBNK | 1.57 | 1.57 | 1.52 | 1.50 | 1.50 | -0.07 | -4.46 | 1.51 | 29 | 1,513,971 | 2,292,876.20 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78 | 0.35 | 27 | 11,117,509 | 3,875,465.98 |
| UPDC | 1.20 | 1.20 | 1.24 | 1.24 | 1.24 | 0.04 | 3.33 | 1.25 | 27 | 570,885 | 712,305.83 |
| UPDCREIT | 4.00 | 4.00 | 4.10 | 4.10 | 4.10 | 0.10 | 2.50 | 4.05 | 28 | 513,871 | 2,082,056.75 |
| UPL | 2.15 | 2.15 | 2.15 | 0.00 | 2.33 | 16 | 646,789 | 1,508,189.14 | |||
| VERITASKAP | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.58 | 22 | 6,523,287 | 3,814,306.83 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 190.00 | 1 | 16 | 3,040.00 | |||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.33 | 24 | 77,974 | 1,351,674.65 | |||
| WAPCO | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 34.58 | 83 | 603,256 | 20,861,974.80 |
| WAPIC | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.04 | -5.80 | 0.65 | 20 | 1,057,907 | 688,183.28 |
| WEMABANK | 6.95 | 6.95 | 6.80 | 6.35 | 6.70 | -0.25 | -3.60 | 6.53 | 131 | 4,092,252 | 26,732,779.65 |
| ZENITHBANK | 31.00 | 31.00 | 31.00 | 29.70 | 30.85 | -0.15 | -0.48 | 30.36 | 862 | 28,942,504 | 878,760,775.60 |
| TOTAL TRANSACTION (118) | 7,727 | 313,004,016 | 7,693,812,988 |
