| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.61 | 22 | 420,633 | 1,096,030.30 | |||
| ABCTRANS | 1.14 | 1.14 | 1.14 | 0.00 | 1.09 | 21 | 213,013 | 233,211.88 | |||
| ACADEMY | 2.79 | 2.79 | 2.79 | 0.00 | 3.03 | 1 | 100 | 303.00 | |||
| ACCESSCORP | 24.50 | 24.50 | 24.40 | 24.05 | 24.05 | -0.45 | -1.84 | 24.11 | 349 | 35,620,374 | 858,871,434.05 |
| AFRIPRUD | 10.10 | 10.10 | 10.20 | 10.20 | 10.20 | 0.10 | 0.99 | 10.23 | 107 | 1,901,445 | 19,458,715.75 |
| AIICO | 1.23 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00 | 0.00 | 1.23 | 90 | 8,384,941 | 10,281,103.51 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2252.27 | 8 | 44 | 99,100.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 67 | 525.95 | |||
| ARADEL | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | -7.00 | -1.48 | 465.89 | 260 | 521,535 | 242,976,884.50 |
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 0.00 | 1.80 | 6 | 102,900 | 185,220.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 19.04 | 11 | 62,738 | 1,194,829.90 | |||
| BETAGLAS | 53.90 | 53.90 | 53.90 | 0.00 | 53.98 | 32 | 438,712 | 23,682,021.10 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 93.00 | 95.00 | 0.00 | 0.00 | 94.82 | 71 | 5,109,036 | 484,447,056.60 |
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 24 | 1,523 | 541,426.50 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 20.55 | 41 | 943,929 | 19,395,027.20 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 36.59 | 9 | 44,373 | 1,623,476.15 | |||
| CAVERTON | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.86 | 32 | 1,016,341 | 1,893,817.72 |
| CHAMPION | 3.95 | 3.95 | 4.00 | 3.95 | 4.00 | 0.05 | 1.27 | 4.00 | 28 | 300,933,511 | 1,203,726,013.84 |
| CHAMS | 1.99 | 1.99 | 2.00 | 1.98 | 2.00 | 0.01 | 0.50 | 1.99 | 59 | 4,291,825 | 8,538,783.50 |
| CILEASING | 3.91 | 3.91 | 4.20 | 4.12 | 4.20 | 0.29 | 7.42 | 4.17 | 48 | 2,320,895 | 9,669,173.35 |
| CONHALLPLC | 2.46 | 2.46 | 2.70 | 2.30 | 2.60 | 0.14 | 5.69 | 2.54 | 77 | 5,602,045 | 14,231,519.57 |
| CONOIL | 276.00 | 276.00 | 290.00 | 290.00 | 290.00 | 14.00 | 5.07 | 281.21 | 100 | 197,088 | 55,423,077.55 |
| CORNERST | 3.00 | 3.00 | 3.30 | 3.06 | 3.30 | 0.30 | 10.00 | 3.25 | 42 | 3,654,033 | 11,891,704.39 |
| CUSTODIAN | 12.60 | 12.60 | 12.60 | 0.00 | 12.64 | 38 | 533,447 | 6,743,771.30 | |||
| CUTIX | 2.29 | 2.29 | 2.29 | 2.25 | 2.25 | -0.04 | -1.75 | 2.26 | 79 | 3,801,001 | 8,581,690.61 |
| CWG | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | -0.05 | -0.80 | 6.21 | 39 | 1,331,409 | 8,273,575.00 |
| DAARCOMM | 0.57 | 0.57 | 0.57 | 0.56 | 0.57 | 0.00 | 0.00 | 0.56 | 28 | 837,970 | 467,612.90 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 45 | 4,034 | 1,738,654.00 | |||
| DANGSUGAR | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 35.19 | 153 | 2,079,182 | 73,158,049.85 |
| DEAPCAP | 1.16 | 1.16 | 1.20 | 1.05 | 1.20 | 0.04 | 3.45 | 1.16 | 33 | 1,456,068 | 1,684,454.42 |
| ELLAHLAKES | 3.01 | 3.01 | 3.20 | 3.01 | 3.06 | 0.05 | 1.66 | 3.08 | 124 | 4,701,334 | 14,476,002.05 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 2 | 9,000 | 172,800.00 | |||
| ETERNA | 23.45 | 23.45 | 23.80 | 23.80 | 23.80 | 0.35 | 1.49 | 23.40 | 50 | 471,450 | 11,033,378.60 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.47 | 26 | 87,055 | 2,304,049.20 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.75 | 3 | 200 | 1,350.00 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 5 | 21,206 | 367,924.10 | |||
| FBNH | 26.05 | 26.05 | 26.10 | 25.95 | 25.95 | -0.10 | -0.38 | 26.02 | 269 | 12,698,197 | 330,397,833.35 |
| FCMB | 8.90 | 8.90 | 9.00 | 8.70 | 9.00 | 0.10 | 1.12 | 8.85 | 194 | 6,171,877 | 54,616,640.80 |
| FIDELITYBK | 16.00 | 16.00 | 16.35 | 16.00 | 16.10 | 0.10 | 0.63 | 16.11 | 275 | 48,597,828 | 782,995,812.85 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.27 | 32 | 82,287 | 1,174,047.20 | |||
| FLOURMILL | 81.50 | 81.50 | 81.50 | 0.00 | 80.62 | 53 | 183,124 | 14,763,296.30 | |||
| FTNCOCOA | 1.96 | 1.96 | 2.15 | 1.77 | 1.85 | -0.11 | -5.61 | 1.91 | 132 | 8,564,486 | 16,376,354.09 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 9 | 262 | 271,170.00 | |||
| GOLDBREW | 4.47 | 4.47 | 4.91 | 4.91 | 4.91 | 0.44 | 9.84 | 4.91 | 4 | 123,050 | 604,175.50 |
| GTCO | 52.65 | 52.65 | 52.90 | 52.65 | 52.75 | 0.10 | 0.19 | 52.74 | 201 | 40,184,488 | 2,119,152,005.25 |
| GUINEAINS | 0.52 | 0.52 | 0.57 | 0.52 | 0.57 | 0.05 | 9.62 | 0.56 | 65 | 10,697,632 | 5,978,138.24 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 62.28 | 27 | 158,777 | 9,888,403.95 | |||
| HMCALL | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.01 | -0.17 | 5.85 | 26 | 751,301 | 4,393,469.35 |
| HONYFLOUR | 4.95 | 4.95 | 5.10 | 5.00 | 5.00 | 0.05 | 1.01 | 5.02 | 113 | 3,294,565 | 16,542,847.23 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 0.00 | 7.95 | 26 | 190,598 | 1,514,582.50 | |||
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 4 | 20,045 | 685,539.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 1 | 47 | 324.30 | |||
| INTBREW | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 43 | 1,422,330 | 5,700,790.60 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.36 | 3 | 19,598 | 26,653.28 | |||
| JAIZBANK | 2.38 | 2.38 | 2.40 | 2.38 | 2.40 | 0.02 | 0.84 | 2.39 | 86 | 2,849,845 | 6,807,299.63 |
| JAPAULGOLD | 2.20 | 2.20 | 2.21 | 2.14 | 2.15 | -0.05 | -2.27 | 2.17 | 160 | 11,137,166 | 24,190,193.38 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 13 | 4,945 | 767,711.25 | |||
| JOHNHOLT | 8.03 | 8.03 | 8.03 | 0.00 | 7.23 | 11 | 46,595 | 336,881.85 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.60 | 4 | 1,530 | 14,683.15 | |||
| LASACO | 2.40 | 2.40 | 2.43 | 2.40 | 2.40 | 0.00 | 0.00 | 2.41 | 21 | 1,396,471 | 3,367,355.22 |
| LEARNAFRCA | 2.93 | 2.93 | 2.93 | 0.00 | 3.12 | 10 | 28,499 | 89,055.29 | |||
| LINKASSURE | 0.90 | 0.90 | 0.95 | 0.90 | 0.95 | 0.05 | 5.56 | 0.92 | 18 | 842,154 | 774,866.22 |
| LIVESTOCK | 3.49 | 3.49 | 3.42 | 3.41 | 3.41 | -0.08 | -2.29 | 3.44 | 26 | 673,800 | 2,318,197.00 |
| MANSARD | 7.25 | 7.25 | 7.50 | 7.26 | 7.27 | 0.02 | 0.28 | 7.29 | 58 | 3,544,845 | 25,830,463.10 |
| MAYBAKER | 7.65 | 7.65 | 7.75 | 7.75 | 7.75 | 0.10 | 1.31 | 7.74 | 23 | 324,685 | 2,514,430.95 |
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 6.91 | 1 | 20 | 138.20 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 1 | 1,000 | 4,010.00 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 119.73 | 17 | 12,071 | 1,445,242.50 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 170.02 | 298 | 11,652,913 | 1,981,247,403.50 |
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 5.51 | 20 | 188,529 | 1,038,668.75 | |||
| NAHCO | 37.50 | 37.50 | 38.50 | 38.50 | 38.50 | 1.00 | 2.67 | 38.39 | 51 | 2,297,554 | 88,203,539.70 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.26 | 43 | 615,888 | 18,639,003.60 | |||
| NB | 28.10 | 28.10 | 28.10 | 0.00 | 27.86 | 49 | 367,348 | 10,233,451.60 | |||
| NCR | 4.50 | 4.50 | 4.90 | 4.90 | 4.90 | 0.40 | 8.89 | 4.90 | 5 | 109,803 | 537,925.50 |
| NEIMETH | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -0.06 | -2.78 | 2.10 | 21 | 1,042,180 | 2,190,395.24 |
| NEM | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -0.20 | -2.13 | 9.21 | 50 | 1,226,684 | 11,295,021.25 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 848.00 | 45 | 29,589 | 25,091,597.20 | |||
| NGXGROUP | 25.00 | 25.00 | 25.00 | 0.00 | 25.01 | 7 | 13,603 | 340,188.00 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.11 | 15 | 5,700 | 644,726.10 | |||
| NNFM | 34.50 | 34.50 | 34.75 | 34.75 | 34.75 | 0.25 | 0.72 | 35.27 | 12 | 137,908 | 4,863,521.05 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 65.02 | 3 | 2,048 | 133,157.50 | |||
| NPFMCRFBK | 1.55 | 1.55 | 1.56 | 1.50 | 1.50 | -0.05 | -3.23 | 1.52 | 28 | 1,895,901 | 2,874,412.00 |
| NSLTECH | 0.60 | 0.60 | 0.65 | 0.65 | 0.65 | 0.05 | 8.33 | 0.65 | 14 | 576,820 | 373,725.80 |
| OANDO | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 62.82 | 315 | 3,047,450 | 191,443,714.35 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 338.54 | 40 | 12,462 | 4,218,914.90 | |||
| OMATEK | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 16 | 619,555 | 398,082.40 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 442.23 | 34 | 22,723 | 10,048,696.90 | |||
| PRESTIGE | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.02 | -2.50 | 0.79 | 18 | 528,232 | 416,416.60 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 21.91 | 48 | 788,348 | 17,270,405.10 | |||
| REDSTAREX | 4.90 | 4.90 | 4.41 | 4.41 | 4.41 | -0.49 | -10.00 | 4.46 | 22 | 305,468 | 1,362,715.66 |
| REGALINS | 0.48 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00 | 0.49 | 42 | 3,609,262 | 1,763,931.14 |
| ROYALEX | 0.59 | 0.59 | 0.64 | 0.60 | 0.64 | 0.05 | 8.47 | 0.63 | 25 | 5,893,182 | 3,685,744.52 |
| RTBRISCOE | 2.45 | 2.45 | 2.45 | 0.00 | 2.41 | 18 | 88,138 | 211,999.20 | |||
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 2 | 5,332 | 12,050.32 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 28 | 19,195 | 98,470,350.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 167.21 | 17 | 10,044 | 1,679,420.40 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 24.62 | 15 | 55,220 | 1,359,470.00 | |||
| SOVRENINS | 0.72 | 0.72 | 0.79 | 0.78 | 0.78 | 0.06 | 8.33 | 0.77 | 40 | 1,024,541 | 788,556.99 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 53.71 | 34 | 52,788 | 2,834,995.20 | |||
| STERLINGNG | 4.41 | 4.41 | 4.85 | 4.50 | 4.85 | 0.44 | 9.98 | 4.66 | 167 | 8,422,725 | 39,283,690.39 |
| SUNUASSUR | 4.21 | 4.21 | 4.63 | 4.10 | 4.63 | 0.42 | 9.98 | 4.52 | 70 | 4,184,968 | 18,936,002.11 |
| TANTALIZER | 1.25 | 1.25 | 1.25 | 1.16 | 1.25 | 0.00 | 0.00 | 1.19 | 58 | 21,318,514 | 25,428,102.20 |
| THOMASWY | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.89 | 21 | 1,023,025 | 1,937,435.08 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 610.03 | 43 | 26,944 | 16,436,660.60 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 98.88 | 12 | 5,685 | 562,136.00 | |||
| TRANSCORP | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 141 | 2,924,636 | 128,673,419.05 |
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 17 | 2,706 | 876,744.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.75 | 2 | 3,500 | 6,125.00 | |||
| UACN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.02 | 64 | 1,778,972 | 39,174,038.80 |
| UBA | 33.45 | 33.45 | 33.75 | 33.45 | 33.50 | 0.05 | 0.15 | 33.56 | 527 | 12,428,654 | 417,057,227.85 |
| UCAP | 17.70 | 17.70 | 18.00 | 17.70 | 18.00 | 0.30 | 1.69 | 17.94 | 264 | 10,780,690 | 193,390,823.80 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 24.40 | 43 | 355,296 | 8,670,268.75 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.33 | 0.34 | 0.01 | 3.03 | 0.34 | 42 | 9,001,390 | 3,045,751.90 |
| UPDC | 1.50 | 1.54 | 1.60 | 1.50 | 1.50 | 0.00 | 0.00 | 1.52 | 80 | 8,245,599 | 12,553,603.63 |
| UPDCREIT | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 31 | 833,723 | 4,334,484.55 |
| UPL | 3.60 | 3.60 | 3.96 | 3.96 | 3.96 | 0.36 | 10.00 | 3.96 | 23 | 1,671,488 | 6,617,532.48 |
| VERITASKAP | 1.23 | 1.23 | 1.28 | 1.23 | 1.26 | 0.03 | 2.44 | 1.25 | 53 | 6,641,962 | 8,284,424.35 |
| VFDGROUP | 44.50 | 44.50 | 44.50 | 0.00 | 40.38 | 8 | 11,510 | 464,770.00 | |||
| VITAFOAM | 22.20 | 22.20 | 22.20 | 0.00 | 22.93 | 21 | 22,113 | 506,974.85 | |||
| WAPCO | 75.45 | 75.45 | 75.00 | 71.00 | 73.90 | -1.55 | -2.05 | 71.73 | 811 | 29,096,363 | 2,087,039,296.40 |
| WAPIC | 1.02 | 1.02 | 1.12 | 1.06 | 1.06 | 0.04 | 3.92 | 1.08 | 45 | 3,792,435 | 4,087,831.97 |
| WEMABANK | 8.30 | 8.30 | 8.70 | 8.45 | 8.70 | 0.40 | 4.82 | 8.53 | 158 | 4,335,058 | 36,956,803.55 |
| ZENITHBANK | 44.75 | 44.75 | 44.80 | 44.00 | 44.00 | -0.75 | -1.68 | 44.47 | 400 | 17,265,344 | 767,725,810.95 |
| TOTAL TRANSACTION (123) | 8,466 | 721,556,283 | 12,837,728,539 |
