| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.99 | 2.99 | 2.99 | 0.00 | 2.95 | 9 | 4,399 | 12,968.85 | |||
| ABCTRANS | 1.35 | 1.35 | 1.35 | 0.00 | 1.34 | 31 | 291,980 | 390,768.58 | |||
| ACADEMY | 2.86 | 2.86 | 3.14 | 3.14 | 3.14 | 0.28 | 9.79 | 3.13 | 14 | 189,450 | 592,328.44 |
| ACCESSCORP | 20.10 | 20.10 | 22.10 | 20.10 | 22.10 | 2.00 | 9.95 | 21.36 | 571 | 30,396,358 | 649,138,753.60 |
| AFRIPRUD | 9.30 | 9.30 | 9.45 | 9.20 | 9.45 | 0.15 | 1.61 | 9.42 | 75 | 792,722 | 7,466,124.15 |
| AIICO | 1.18 | 1.18 | 1.16 | 1.14 | 1.15 | -0.03 | -2.54 | 1.15 | 117 | 8,786,645 | 10,124,996.23 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2200.40 | 27 | 60,258 | 132,591,537.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.19 | 2 | 213 | 1,532.05 | |||
| ARADEL | 562.90 | 562.90 | 562.90 | 506.70 | 562.90 | 0.00 | 0.00 | 517.30 | 805 | 8,196,741 | 4,240,142,176.80 |
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 2 | 505 | 959.50 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.98 | 18 | 151,574 | 2,725,013.00 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.19 | 22 | 117,908 | 5,210,398.30 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.32 | 46 | 24,725 | 2,455,774.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 23 | 3,833 | 1,362,631.50 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.97 | 29 | 89,652 | 1,610,938.90 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.54 | 16 | 95,356 | 3,102,878.40 | |||
| CAVERTON | 2.36 | 2.36 | 2.37 | 2.36 | 2.36 | 0.00 | 0.00 | 2.38 | 52 | 1,185,254 | 2,822,239.29 |
| CHAMPION | 3.70 | 3.70 | 3.51 | 3.45 | 3.50 | -0.20 | -5.41 | 3.49 | 26 | 1,152,719 | 4,027,782.00 |
| CHAMS | 2.00 | 2.00 | 2.05 | 1.99 | 2.05 | 0.05 | 2.50 | 2.01 | 51 | 3,609,730 | 7,265,604.31 |
| CILEASING | 3.70 | 3.70 | 3.60 | 3.51 | 3.60 | -0.10 | -2.70 | 3.54 | 23 | 1,539,091 | 5,450,569.10 |
| CONHALLPLC | 1.38 | 1.38 | 1.40 | 1.38 | 1.40 | 0.02 | 1.45 | 1.39 | 24 | 1,902,997 | 2,649,036.32 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 157.87 | 37 | 5,900 | 931,408.40 | |||
| CORNERST | 2.50 | 2.50 | 2.69 | 2.50 | 2.69 | 0.19 | 7.60 | 2.57 | 32 | 1,754,616 | 4,508,097.18 |
| CUSTODIAN | 12.50 | 12.50 | 12.25 | 12.00 | 12.10 | -0.40 | -3.20 | 12.20 | 97 | 33,721,723 | 411,422,201.95 |
| CUTIX | 2.59 | 2.59 | 2.60 | 2.54 | 2.54 | -0.05 | -1.93 | 2.58 | 53 | 1,925,739 | 4,959,400.57 |
| CWG | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -0.30 | -4.76 | 6.10 | 35 | 544,293 | 3,318,914.30 |
| DAARCOMM | 0.71 | 0.71 | 0.71 | 0.00 | 0.65 | 19 | 211,805 | 138,314.55 | |||
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 67 | 23,696 | 10,212,976.00 | |||
| DANGSUGAR | 31.50 | 31.50 | 31.50 | 0.00 | 31.36 | 248 | 1,377,997 | 43,207,977.50 | |||
| DEAPCAP | 1.26 | 1.26 | 1.26 | 1.21 | 1.26 | 0.00 | 0.00 | 1.25 | 25 | 3,150,754 | 3,926,909.60 |
| ELLAHLAKES | 4.00 | 4.14 | 4.18 | 4.03 | 4.03 | 0.03 | 0.75 | 4.12 | 75 | 2,645,219 | 10,885,228.24 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.80 | 3 | 89 | 1,762.20 | |||
| ETERNA | 27.00 | 27.00 | 27.00 | 0.00 | 25.59 | 56 | 381,637 | 9,764,436.90 | |||
| ETI | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00 | 24.27 | 41 | 820,933 | 19,925,383.80 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.98 | 5 | 21,976 | 153,449.50 | |||
| EUNISELL | 3.19 | 3.19 | 3.19 | 0.00 | 3.50 | 1 | 7,150 | 25,025.00 | |||
| FBNH | 27.90 | 27.90 | 29.00 | 27.90 | 28.80 | 0.90 | 3.23 | 28.33 | 364 | 17,358,264 | 491,823,956.40 |
| FCMB | 8.45 | 8.40 | 8.80 | 8.40 | 8.80 | 0.35 | 4.14 | 8.54 | 287 | 22,321,525 | 190,602,141.40 |
| FIDELITYBK | 14.00 | 14.00 | 15.00 | 14.15 | 14.70 | 0.70 | 5.00 | 14.45 | 280 | 10,200,448 | 147,385,979.00 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 15.00 | 19 | 107,057 | 1,605,448.10 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 64.03 | 65 | 315,736 | 20,216,082.10 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.71 | 1.89 | -0.01 | -0.53 | 1.77 | 80 | 9,437,611 | 16,731,205.19 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 17 | 2,295 | 2,375,325.00 | |||
| GTCO | 52.50 | 52.50 | 53.00 | 52.05 | 53.00 | 0.50 | 0.95 | 52.89 | 359 | 24,199,417 | 1,279,969,572.60 |
| GUINEAINS | 0.47 | 0.47 | 0.48 | 0.47 | 0.48 | 0.01 | 2.13 | 0.48 | 16 | 604,428 | 287,266.12 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 63.88 | 39 | 475,887 | 30,399,285.40 | |||
| HONYFLOUR | 4.50 | 4.50 | 4.75 | 4.42 | 4.75 | 0.25 | 5.56 | 4.61 | 61 | 1,847,096 | 8,516,832.04 |
| IKEJAHOTEL | 7.70 | 7.70 | 7.70 | 0.00 | 7.20 | 5 | 56,166 | 404,496.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 1 | 1,500 | 47,250.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.73 | 5 | 338 | 2,273.40 | |||
| INTBREW | 4.33 | 4.33 | 4.06 | 3.95 | 4.06 | -0.27 | -6.24 | 4.06 | 44 | 1,390,247 | 5,642,213.02 |
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.48 | 10 | 160,440 | 236,800.96 | |||
| JAIZBANK | 2.34 | 2.34 | 2.41 | 2.37 | 2.41 | 0.07 | 2.99 | 2.40 | 91 | 2,605,540 | 6,245,354.92 |
| JAPAULGOLD | 2.35 | 2.35 | 2.56 | 2.35 | 2.37 | 0.02 | 0.85 | 2.42 | 205 | 35,147,809 | 85,195,776.13 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 147.83 | 47 | 47,851 | 7,073,819.70 | |||
| JOHNHOLT | 2.75 | 2.75 | 2.75 | 0.00 | 2.95 | 8 | 24,160 | 71,233.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 5,200 | 48,204.00 | |||
| LASACO | 2.75 | 2.75 | 2.81 | 2.78 | 2.81 | 0.06 | 2.18 | 2.80 | 36 | 2,547,139 | 7,143,739.86 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.12 | 12 | 7,625 | 23,754.83 | |||
| LINKASSURE | 0.92 | 0.92 | 0.92 | 0.00 | 0.94 | 12 | 23,427 | 21,951.59 | |||
| LIVESTOCK | 3.30 | 3.30 | 3.34 | 3.05 | 3.10 | -0.20 | -6.06 | 3.17 | 77 | 2,745,645 | 8,693,903.40 |
| MANSARD | 5.70 | 5.70 | 5.70 | 0.00 | 5.69 | 25 | 214,545 | 1,220,631.94 | |||
| MAYBAKER | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.85 | 22 | 289,058 | 1,980,179.70 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.52 | 4 | 305 | 2,598.60 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 121.18 | 28 | 61,218 | 7,418,217.80 | |||
| MTNN | 188.50 | 188.50 | 188.50 | 0.00 | 177.61 | 387 | 2,825,834 | 501,905,884.50 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 9 | 38,398 | 305,264.10 | |||
| NAHCO | 34.25 | 34.25 | 35.00 | 33.25 | 35.00 | 0.75 | 2.19 | 33.64 | 48 | 1,488,194 | 50,058,306.95 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 30.77 | 50 | 232,439 | 7,151,307.55 | |||
| NB | 28.00 | 28.00 | 28.00 | 27.75 | 28.00 | 0.00 | 0.00 | 27.78 | 98 | 1,249,813 | 34,719,337.90 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.40 | 2 | 146 | 642.40 | |||
| NEIMETH | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -0.06 | -3.06 | 1.92 | 23 | 330,109 | 632,351.35 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.00 | 18 | 96,744 | 773,486.25 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 841.27 | 45 | 10,252 | 8,624,706.70 | |||
| NGXGROUP | 22.40 | 22.40 | 22.40 | 0.00 | 21.70 | 42 | 468,421 | 10,162,959.60 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.00 | 18 | 1,943 | 221,502.00 | |||
| NNFM | 34.00 | 34.00 | 34.00 | 0.00 | 31.12 | 14 | 33,283 | 1,035,887.00 | |||
| NPFMCRFBK | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.01 | -0.62 | 1.60 | 25 | 1,440,973 | 2,306,160.80 |
| NSLTECH | 0.56 | 0.56 | 0.56 | 0.00 | 0.61 | 3 | 4,200 | 2,562.00 | |||
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 335.10 | 93 | 134,156 | 44,955,030.40 | |||
| OMATEK | 0.67 | 0.67 | 0.64 | 0.63 | 0.64 | -0.03 | -4.48 | 0.65 | 28 | 498,057 | 324,241.57 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 439.59 | 138 | 474,840 | 208,735,022.80 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 0.54 | 31 | 1,074,339 | 577,278.86 |
| PZ | 21.65 | 21.65 | 21.65 | 0.00 | 19.56 | 41 | 266,521 | 5,214,286.15 | |||
| REDSTAREX | 4.25 | 4.25 | 4.26 | 4.26 | 4.26 | 0.01 | 0.24 | 4.26 | 6 | 101,129 | 431,185.43 |
| REGALINS | 0.57 | 0.57 | 0.61 | 0.52 | 0.55 | -0.02 | -3.51 | 0.57 | 43 | 3,870,139 | 2,191,262.49 |
| ROYALEX | 0.72 | 0.72 | 0.69 | 0.65 | 0.65 | -0.07 | -9.72 | 0.66 | 28 | 2,270,362 | 1,497,467.77 |
| RTBRISCOE | 3.05 | 3.05 | 3.10 | 3.00 | 3.00 | -0.05 | -1.64 | 3.02 | 57 | 2,274,011 | 6,857,139.34 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.71 | 4 | 3,986 | 6,816.06 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5705.45 | 135 | 606,163 | 3,458,432,321.60 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 180.93 | 14 | 1,744 | 315,547.45 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.03 | 7 | 927 | 23,204.00 | |||
| SOVRENINS | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 5 | 71,608 | 42,978.13 | |||
| STANBIC | 55.95 | 55.95 | 56.15 | 56.15 | 56.15 | 0.20 | 0.36 | 56.17 | 50 | 4,694,362 | 263,689,768.45 |
| STERLINGNG | 4.79 | 4.79 | 4.91 | 4.80 | 4.80 | 0.01 | 0.21 | 4.81 | 119 | 18,954,043 | 91,127,313.24 |
| SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 11 | 597,145 | 1,134,394.30 |
| TANTALIZER | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 24 | 1,208,947 | 722,501.05 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.81 | 4 | 10,970 | 19,801.43 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 660.64 | 50 | 83,429 | 55,116,374.50 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 95.75 | 27 | 22,960 | 2,198,379.60 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.11 | 66 | 220,848 | 71,578,172.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.73 | 12 | 145,950 | 252,022.49 | |||
| UACN | 21.75 | 21.75 | 21.75 | 0.00 | 21.09 | 64 | 654,762 | 13,807,300.45 | |||
| UBA | 28.40 | 28.40 | 29.15 | 28.00 | 29.00 | 0.60 | 2.11 | 28.80 | 878 | 58,420,876 | 1,682,613,990.60 |
| UCAP | 18.30 | 18.30 | 18.20 | 18.00 | 18.00 | -0.30 | -1.64 | 18.07 | 301 | 7,921,037 | 143,093,590.05 |
| UNILEVER | 20.90 | 20.90 | 21.45 | 21.45 | 21.45 | 0.55 | 2.63 | 21.82 | 103 | 1,400,265 | 30,552,886.30 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 2 | 65 | 468.00 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 33 | 1,191,641 | 413,944.46 |
| UPDC | 1.46 | 1.46 | 1.60 | 1.50 | 1.59 | 0.13 | 8.90 | 1.59 | 70 | 10,884,478 | 17,322,091.95 |
| UPDCREIT | 5.15 | 5.15 | 5.20 | 5.20 | 5.20 | 0.05 | 0.97 | 5.21 | 43 | 547,072 | 2,849,666.60 |
| UPL | 2.79 | 2.79 | 2.79 | 0.00 | 2.55 | 8 | 51,051 | 130,002.11 | |||
| VERITASKAP | 1.51 | 1.51 | 1.60 | 1.55 | 1.60 | 0.09 | 5.96 | 1.58 | 56 | 4,203,579 | 6,660,848.22 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 11 | 16,445 | 666,022.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 21.06 | 25 | 34,496 | 726,329.90 | |||
| WAPCO | 36.50 | 36.50 | 36.70 | 36.70 | 36.70 | 0.20 | 0.55 | 36.61 | 78 | 516,515 | 18,909,766.75 |
| WAPIC | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 | -5.94 | 0.95 | 40 | 1,952,098 | 1,858,740.42 |
| WEMABANK | 8.00 | 8.00 | 7.90 | 7.80 | 7.80 | -0.20 | -2.50 | 7.83 | 115 | 4,600,614 | 36,005,851.75 |
| ZENITHBANK | 39.30 | 39.30 | 40.30 | 39.50 | 40.00 | 0.70 | 1.78 | 40.04 | 563 | 25,033,553 | 1,002,270,141.20 |
| TOTAL TRANSACTION (118) | 9,164 | 400,619,546 | 15,715,136,498.08 |
