| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.40 | 0.00 | 2.58 | 7 | 54,967 | 141,601.09 | |||
| ABCTRANS | 1.25 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 | -4.80 | 1.19 | 19 | 594,703 | 704,843.37 |
| ACADEMY | 3.09 | 3.09 | 3.09 | 0.00 | 2.80 | 6 | 39,449 | 110,480.10 | |||
| ACCESSCORP | 23.00 | 23.00 | 23.15 | 22.80 | 23.10 | 0.10 | 0.43 | 23.02 | 379 | 20,573,497 | 473,624,228.35 |
| AFRIPRUD | 9.05 | 9.05 | 9.05 | 9.00 | 9.00 | -0.05 | -0.55 | 9.17 | 63 | 1,342,941 | 12,311,184.50 |
| AIICO | 1.20 | 1.20 | 1.24 | 1.18 | 1.22 | 0.02 | 1.67 | 1.22 | 71 | 2,337,492 | 2,858,240.85 |
| AIRTELAFRI | 2,156.90 | 2156.90 | 2,156.90 | 0.00 | 2346.38 | 19 | 1,516 | 3,557,113.40 | |||
| ARADEL | 473.30 | 473.30 | 517.00 | 473.00 | 517.00 | 43.70 | 9.23 | 472.58 | 458 | 874,054 | 413,063,021.50 |
| AUSTINLAZ | 2.41 | 2.17 | 2.17 | 2.17 | 2.17 | -0.24 | -9.96 | 2.17 | 12 | 553,065 | 1,200,151.05 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.08 | 12 | 34,681 | 627,174.15 | |||
| BETAGLAS | 49.65 | 49.65 | 49.65 | 0.00 | 49.56 | 9 | 237,411 | 11,766,405.60 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 88.66 | 76 | 300,580 | 26,649,770.80 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 15 | 773 | 274,801.50 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.47 | 50 | 229,502 | 4,468,187.55 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.07 | 13 | 43,097 | 1,468,440.10 | |||
| CAVERTON | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.89 | 24 | 452,383 | 855,155.26 |
| CHAMPION | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.00 | 0.00 | 3.72 | 13 | 365,525 | 1,360,226.14 |
| CHAMS | 2.00 | 2.00 | 2.08 | 1.99 | 1.99 | -0.01 | -0.50 | 2.00 | 73 | 10,188,380 | 20,421,222.72 |
| CILEASING | 4.00 | 4.00 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50 | 3.93 | 27 | 881,109 | 3,463,171.30 |
| CONHALLPLC | 1.99 | 1.99 | 2.00 | 1.96 | 1.96 | -0.03 | -1.51 | 2.00 | 35 | 5,146,672 | 10,274,643.25 |
| CONOIL | 276.00 | 276.00 | 276.00 | 0.00 | 250.53 | 64 | 122,235 | 30,623,952.90 | |||
| CORNERST | 2.65 | 2.65 | 2.75 | 2.65 | 2.75 | 0.10 | 3.77 | 2.68 | 16 | 1,364,800 | 3,651,806.00 |
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 27 | 1,171,240 | 14,757,900.50 |
| CUTIX | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00 | 2.35 | 47 | 38,530,490 | 90,529,208.90 |
| CWG | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.05 | -0.86 | 5.74 | 24 | 706,178 | 4,053,851.80 |
| DAARCOMM | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 | -3.08 | 0.62 | 20 | 363,909 | 226,014.76 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 58 | 36,881 | 15,895,711.00 | |||
| DANGSUGAR | 34.15 | 34.15 | 34.95 | 34.95 | 34.95 | 0.80 | 2.34 | 34.65 | 132 | 1,343,329 | 46,542,639.45 |
| DEAPCAP | 1.15 | 1.15 | 1.12 | 1.05 | 1.12 | -0.03 | -2.61 | 1.08 | 22 | 408,148 | 441,143.68 |
| ELLAHLAKES | 3.13 | 3.13 | 3.25 | 3.15 | 3.24 | 0.11 | 3.51 | 3.19 | 73 | 3,281,787 | 10,475,626.86 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 1 | 51 | 979.20 | |||
| ETERNA | 22.35 | 22.35 | 20.80 | 20.20 | 20.80 | -1.55 | -6.94 | 21.40 | 162 | 2,567,663 | 54,943,039.15 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 27.12 | 25 | 66,399 | 1,800,742.35 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.75 | 3 | 10,085 | 68,073.75 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 16 | 77,406 | 1,342,994.10 | |||
| FBNH | 25.00 | 24.95 | 26.15 | 24.95 | 25.55 | 0.55 | 2.20 | 25.09 | 296 | 166,763,692 | 4,184,471,823.30 |
| FCMB | 9.20 | 9.20 | 9.20 | 0.00 | 9.31 | 90 | 606,666 | 5,646,779.95 | |||
| FIDELITYBK | 15.35 | 15.35 | 15.35 | 15.00 | 15.35 | 0.00 | 0.00 | 15.18 | 215 | 7,406,938 | 112,436,874.40 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.21 | 23 | 67,847 | 963,885.40 | |||
| FLOURMILL | 81.20 | 81.20 | 81.20 | 0.00 | 81.00 | 82 | 789,395 | 63,941,436.85 | |||
| FTNCOCOA | 1.79 | 1.79 | 1.93 | 1.93 | 1.93 | 0.14 | 7.82 | 1.89 | 61 | 819,092 | 1,549,008.30 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 22 | 924 | 956,340.00 | |||
| GOLDBREW | 3.70 | 3.70 | 3.70 | 0.00 | 3.58 | 3 | 151 | 539.83 | |||
| GTCO | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 53.01 | 152 | 4,026,766 | 213,442,022.95 |
| GUINEAINS | 0.53 | 0.53 | 0.57 | 0.49 | 0.50 | -0.03 | -5.66 | 0.50 | 113 | 41,316,712 | 20,733,246.06 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 61.78 | 27 | 38,759 | 2,394,435.25 | |||
| HMCALL | 5.65 | 5.65 | 5.66 | 5.61 | 5.66 | 0.01 | 0.18 | 5.61 | 146 | 119,297,728 | 669,808,899.43 |
| HONYFLOUR | 4.90 | 4.90 | 4.80 | 4.65 | 4.70 | -0.20 | -4.08 | 4.70 | 93 | 4,089,225 | 19,199,994.09 |
| IKEJAHOTEL | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | -0.55 | -6.88 | 7.50 | 28 | 576,886 | 4,327,347.50 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 4 | 5,483 | 187,518.60 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 17 | 1,780,225 | 7,121,134.50 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00 | 1.34 | 12 | 582,158 | 781,685.67 |
| JAIZBANK | 2.34 | 2.34 | 2.40 | 2.32 | 2.37 | 0.03 | 1.28 | 2.37 | 95 | 5,826,647 | 13,805,103.40 |
| JAPAULGOLD | 2.36 | 2.30 | 2.35 | 2.21 | 2.21 | -0.15 | -6.36 | 2.29 | 220 | 16,826,584 | 38,562,872.63 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 12 | 17,847 | 2,770,746.75 | |||
| JOHNHOLT | 9.90 | 9.90 | 8.92 | 8.92 | 8.92 | -0.98 | -9.90 | 9.23 | 35 | 233,407 | 2,154,693.92 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 3 | 1,884 | 17,464.68 | |||
| LASACO | 2.45 | 2.45 | 2.36 | 2.21 | 2.36 | -0.09 | -3.67 | 2.24 | 50 | 7,523,119 | 16,839,342.35 |
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 0.00 | 3.24 | 9 | 16,390 | 53,143.55 | |||
| LINKASSURE | 0.91 | 0.91 | 0.95 | 0.95 | 0.95 | 0.04 | 4.40 | 0.95 | 6 | 210,870 | 200,326.50 |
| LIVESTOCK | 3.69 | 3.69 | 3.60 | 3.50 | 3.50 | -0.19 | -5.15 | 3.54 | 83 | 2,419,759 | 8,574,717.16 |
| MANSARD | 7.29 | 7.29 | 7.35 | 7.04 | 7.04 | -0.25 | -3.43 | 7.28 | 65 | 3,089,736 | 22,492,781.11 |
| MAYBAKER | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -0.35 | -4.38 | 7.82 | 29 | 735,506 | 5,749,532.20 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.91 | 2 | 215 | 1,485.65 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 5,198 | 20,843.98 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 121.69 | 20 | 8,886 | 1,081,354.50 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 0.00 | 169.82 | 250 | 444,501 | 75,485,794.90 | |||
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 6.23 | 18 | 202,518 | 1,262,510.10 | |||
| NAHCO | 37.95 | 37.95 | 37.00 | 36.90 | 37.00 | -0.95 | -2.50 | 37.11 | 79 | 2,044,122 | 75,848,212.85 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 31.30 | 51 | 390,375 | 12,217,454.30 | |||
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 27.42 | 52 | 303,078 | 8,308,914.10 | |||
| NCR | 4.74 | 4.74 | 4.74 | 0.00 | 4.74 | 3 | 100,000 | 474,000.00 | |||
| NEIMETH | 2.20 | 2.20 | 2.18 | 2.15 | 2.18 | -0.02 | -0.91 | 2.17 | 34 | 556,528 | 1,209,536.07 |
| NEM | 8.50 | 8.50 | 9.00 | 8.65 | 8.65 | 0.15 | 1.76 | 8.66 | 62 | 1,606,561 | 13,919,525.00 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 857.09 | 40 | 3,820 | 3,274,090.70 | |||
| NGXGROUP | 25.10 | 25.10 | 25.10 | 0.00 | 25.48 | 20 | 92,814 | 2,364,807.30 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.47 | 19 | 37,074 | 4,132,662.30 | |||
| NNFM | 33.75 | 33.75 | 33.75 | 0.00 | 35.00 | 17 | 197,608 | 6,916,518.00 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.55 | 1.49 | 1.50 | -0.08 | -5.06 | 1.51 | 41 | 2,394,690 | 3,622,654.24 |
| NSLTECH | 0.56 | 0.56 | 0.55 | 0.54 | 0.55 | -0.01 | -1.79 | 0.55 | 16 | 1,142,727 | 629,313.43 |
| OANDO | 62.00 | 62.00 | 68.20 | 63.10 | 65.35 | 3.35 | 5.40 | 66.00 | 682 | 18,780,666 | 1,239,452,716.10 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 336.31 | 56 | 34,013 | 11,438,833.20 | |||
| OMATEK | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 17 | 620,982 | 403,721.02 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 417.93 | 55 | 109,712 | 45,851,465.60 | |||
| PRESTIGE | 0.90 | 0.90 | 0.90 | 0.81 | 0.81 | -0.09 | -10.00 | 0.83 | 49 | 4,874,830 | 4,043,194.76 |
| PZ | 22.05 | 22.05 | 22.05 | 0.00 | 20.42 | 44 | 264,221 | 5,396,555.60 | |||
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.41 | 13 | 90,683 | 399,944.37 | |||
| REGALINS | 0.49 | 0.49 | 0.51 | 0.50 | 0.51 | 0.02 | 4.08 | 0.50 | 44 | 3,084,821 | 1,549,172.46 |
| ROYALEX | 0.60 | 0.60 | 0.59 | 0.57 | 0.57 | -0.03 | -5.00 | 0.58 | 11 | 823,220 | 476,390.27 |
| RTBRISCOE | 2.56 | 2.56 | 2.60 | 2.60 | 2.60 | 0.04 | 1.56 | 2.60 | 27 | 1,058,128 | 2,754,303.46 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 3 | 3,746 | 8,465.96 | |||
| SEPLAT | 5,639.50 | 5639.50 | 5,639.50 | 0.00 | 5075.60 | 34 | 3,802 | 19,297,431.20 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 174.97 | 4 | 110 | 19,246.50 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 24.06 | 11 | 54,000 | 1,299,282.50 | |||
| SOVRENINS | 0.64 | 0.64 | 0.69 | 0.68 | 0.68 | 0.04 | 6.25 | 0.68 | 28 | 1,184,485 | 807,361.28 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 54.92 | 42 | 443,685 | 24,368,800.55 | |||
| STERLINGNG | 4.76 | 4.76 | 4.90 | 4.80 | 4.80 | 0.04 | 0.84 | 4.82 | 170 | 17,696,726 | 85,255,972.53 |
| SUNUASSUR | 4.19 | 4.19 | 4.58 | 4.10 | 4.10 | -0.09 | -2.15 | 4.07 | 95 | 1,866,365 | 7,589,348.63 |
| TANTALIZER | 1.09 | 1.09 | 1.09 | 1.03 | 1.09 | 0.00 | 0.00 | 1.08 | 61 | 1,808,632 | 1,950,889.84 |
| THOMASWY | 1.91 | 1.91 | 1.91 | 0.00 | 1.87 | 5 | 14,356 | 26,835.24 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 625.56 | 43 | 29,541 | 18,479,732.60 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 5,000 | 11,250.00 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.28 | 22 | 42,565 | 4,098,215.50 | |||
| TRANSCORP | 43.50 | 43.50 | 43.50 | 43.45 | 43.50 | 0.00 | 0.00 | 43.48 | 143 | 2,547,258 | 110,751,855.65 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.14 | 1 | 34,395 | 39,210.30 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 18 | 7,201 | 2,333,124.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00 | 1.87 | 15 | 415,509 | 776,093.12 |
| UACN | 22.00 | 22.00 | 22.75 | 22.20 | 22.75 | 0.75 | 3.41 | 22.02 | 74 | 1,722,140 | 37,916,576.90 |
| UBA | 32.00 | 32.00 | 32.50 | 32.00 | 32.50 | 0.50 | 1.56 | 32.42 | 445 | 12,516,509 | 405,781,333.50 |
| UCAP | 17.35 | 17.35 | 17.50 | 17.20 | 17.25 | -0.10 | -0.58 | 17.32 | 350 | 17,198,652 | 297,953,876.60 |
| UNILEVER | 29.60 | 29.60 | 26.65 | 26.65 | 26.65 | -2.95 | -9.97 | 26.65 | 37 | 1,919,864 | 51,164,380.85 |
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.32 | 0.33 | 0.01 | 3.13 | 0.33 | 37 | 4,371,943 | 1,421,988.89 |
| UPDC | 1.47 | 1.47 | 1.54 | 1.50 | 1.50 | 0.03 | 2.04 | 1.50 | 74 | 8,969,009 | 13,472,789.58 |
| UPDCREIT | 5.05 | 5.05 | 5.05 | 0.00 | 5.14 | 13 | 157,036 | 807,932.80 | |||
| UPL | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.70 | 31 | 392,103 | 1,450,757.90 |
| VERITASKAP | 1.19 | 1.19 | 1.24 | 1.19 | 1.20 | 0.01 | 0.84 | 1.20 | 86 | 8,530,611 | 10,277,254.34 |
| VFDGROUP | 40.50 | 40.50 | 40.50 | 0.00 | 36.51 | 18 | 71,352 | 2,604,776.00 | |||
| VITAFOAM | 21.40 | 21.40 | 23.50 | 23.50 | 23.50 | 2.10 | 9.81 | 23.33 | 42 | 688,202 | 16,054,711.10 |
| WAPCO | 58.00 | 58.00 | 59.00 | 58.00 | 59.00 | 1.00 | 1.72 | 58.06 | 208 | 14,256,192 | 827,695,705.15 |
| WAPIC | 1.02 | 1.02 | 1.03 | 1.03 | 1.03 | 0.01 | 0.98 | 1.03 | 32 | 528,959 | 544,229.34 |
| WEMABANK | 8.70 | 8.70 | 8.90 | 8.35 | 8.90 | 0.20 | 2.30 | 8.63 | 82 | 1,385,737 | 11,956,757.85 |
| ZENITHBANK | 43.50 | 43.50 | 44.00 | 43.50 | 44.00 | 0.50 | 1.15 | 43.95 | 361 | 14,733,835 | 647,523,349.25 |
| TOTAL TRANSACTION (122) | 8,372 | 632,244,305 | 10,810,012,953.02 |
