| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.25 | 7 | 11,985 | 27,019.25 | ||
| ABCTRANS | 0.70 | 0.70 | 0.72 | 0.71 | 0.71 | 0.01 | 1.43 | 0.71 | 28 | 507,601 | 362,477.77 |
| ACADEMY | 1.74 | 1.74 | 1.74 | 0.00 | 0.00 | 1.88 | 11 | 186,180 | 350,626.84 | ||
| ACCESSCORP | 18.55 | 18.50 | 18.50 | 16.70 | 16.95 | -1.60 | -8.63 | 17.08 | 1109 | 62,927,904 | 1,074,495,654.45 |
| AFRIPRUD | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 6.29 | 47 | 188,071 | 1,182,268.40 | ||
| AIICO | 1.05 | 1.05 | 1.06 | 1.00 | 1.00 | -0.05 | -4.76 | 1.02 | 123 | 6,920,617 | 7,070,817.24 |
| AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00 | 1980.00 | 13 | 36,746 | 72,757,080.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.50 | 3 | 111 | 721.50 | ||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 0.00 | 1.03 | 1 | 1,450 | 1,493.50 | ||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 0.00 | 2.00 | 2 | 55 | 110.00 | ||
| BERGER | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -1.00 | -5.88 | 15.90 | 29 | 185,793 | 2,953,289.70 |
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 0.00 | 56.82 | 16 | 14,564 | 827,587.30 | ||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 0.00 | 128.90 | 42 | 7,525 | 969,972.50 | ||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 38 | 3,915 | 1,338,930.00 | ||
| CADBURY | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.32 | 53 | 225,186 | 4,125,194.80 | ||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 22.78 | 15 | 48,628 | 1,107,550.20 | ||
| CAVERTON | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | -0.17 | -9.55 | 1.62 | 27 | 458,381 | 744,266.47 |
| CHAMPION | 3.36 | 3.36 | 3.36 | 0.00 | 0.00 | 3.33 | 18 | 207,915 | 691,570.85 | ||
| CHAMS | 1.99 | 1.99 | 1.99 | 1.97 | 1.97 | -0.02 | -1.01 | 1.97 | 86 | 1,851,678 | 3,639,895.15 |
| CILEASING | 3.70 | 3.70 | 3.45 | 3.40 | 3.40 | -0.30 | -8.11 | 3.42 | 13 | 503,361 | 1,723,761.00 |
| CONHALLPLC | 1.37 | 1.37 | 1.26 | 1.24 | 1.24 | -0.13 | -9.49 | 1.25 | 41 | 2,462,976 | 3,066,741.00 |
| CONOIL | 90.90 | 90.90 | 90.90 | 0.00 | 0.00 | 81.85 | 8 | 448 | 36,668.80 | ||
| CORNERST | 1.90 | 1.90 | 1.90 | 1.71 | 1.71 | -0.19 | -10.00 | 1.80 | 33 | 3,844,200 | 6,908,098.06 |
| CUSTODIAN | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.10 | -1.09 | 9.08 | 26 | 1,092,036 | 9,914,269.90 |
| CUTIX | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.02 | -0.67 | 2.98 | 26 | 477,027 | 1,419,525.31 |
| CWG | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.45 | 7 | 31,434 | 202,749.30 | ||
| DAARCOMM | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 0.64 | 17 | 292,446 | 186,490.60 | ||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 0.00 | 591.10 | 65 | 13,084 | 7,733,952.40 | ||
| DANGSUGAR | 52.60 | 52.60 | 50.00 | 48.00 | 48.00 | -4.60 | -8.75 | 49.19 | 346 | 2,746,190 | 135,090,475.60 |
| DEAPCAP | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.70 | 5 | 131,300 | 91,750.00 | ||
| ELLAHLAKES | 3.50 | 3.50 | 3.20 | 3.15 | 3.15 | -0.35 | -10.00 | 3.19 | 39 | 1,417,879 | 4,518,696.72 |
| ETERNA | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 14.33 | 31 | 153,056 | 2,192,773.95 | ||
| ETI | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 25.87 | 70 | 1,549,585 | 40,088,143.10 |
| ETRANZACT | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 5.65 | 5 | 68,662 | 387,940.30 | ||
| FBNH | 26.75 | 26.75 | 25.40 | 25.10 | 25.25 | -1.50 | -5.61 | 25.33 | 291 | 4,141,117 | 104,900,294.45 |
| FCMB | 7.95 | 7.95 | 7.55 | 7.20 | 7.20 | -0.75 | -9.43 | 7.23 | 269 | 18,924,411 | 136,794,399.35 |
| FIDELITYBK | 9.00 | 9.00 | 8.50 | 8.10 | 8.10 | -0.90 | -10.00 | 8.18 | 453 | 23,138,472 | 189,362,170.00 |
| FIDSON | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | 14.39 | 11 | 20,982 | 301,898.10 | ||
| FLOURMILL | 33.80 | 33.80 | 31.50 | 30.50 | 30.50 | -3.30 | -9.76 | 31.10 | 118 | 1,479,413 | 46,014,254.85 |
| FTNCOCOA | 1.56 | 1.56 | 1.56 | 1.41 | 1.44 | -0.12 | -7.69 | 1.44 | 63 | 9,950,583 | 14,284,236.18 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0.00 | 900.00 | 28 | 813 | 731,700.00 | ||
| GTCO | 38.20 | 38.20 | 37.30 | 36.20 | 36.80 | -1.40 | -3.66 | 36.76 | 667 | 47,382,873 | 1,741,908,950.70 |
| GUINEAINS | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 | -5.56 | 0.34 | 12 | 865,290 | 294,606.64 |
| GUINNESS | 50.00 | 50.00 | 50.00 | 0.00 | 0.00 | 53.45 | 67 | 318,246 | 17,011,352.80 | ||
| HONYFLOUR | 3.54 | 3.54 | 3.54 | 0.00 | 0.00 | 3.25 | 58 | 583,578 | 1,897,820.25 | ||
| IKEJAHOTEL | 7.30 | 7.30 | 6.60 | 6.60 | 6.60 | -0.70 | -9.59 | 6.61 | 25 | 469,976 | 3,105,163.60 |
| IMG | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 13.29 | 5 | 933 | 12,403.90 | ||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 0.00 | 6.48 | 1 | 500 | 3,240.00 | ||
| INTBREW | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.10 | -2.13 | 4.58 | 70 | 1,868,435 | 8,564,926.80 |
| INTENEGINS | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 | 1.41 | 12 | 171,500 | 241,686.80 | ||
| JAIZBANK | 2.05 | 2.05 | 2.05 | 1.95 | 2.05 | 0.00 | 0.00 | 2.00 | 210 | 6,399,451 | 12,788,821.25 |
| JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.80 | 1.80 | -0.20 | -10.00 | 1.84 | 146 | 11,697,621 | 21,541,567.61 |
| JBERGER | 58.50 | 58.50 | 58.50 | 0.00 | 0.00 | 53.42 | 40 | 78,039 | 4,168,952.40 | ||
| JOHNHOLT | 1.98 | 1.98 | 1.98 | 0.00 | 0.00 | 1.84 | 5 | 3,199 | 5,893.60 | ||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 0.00 | 8.86 | 4 | 10,990 | 97,401.00 | ||
| LASACO | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -0.10 | -4.76 | 2.01 | 34 | 738,231 | 1,480,415.79 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.24 | 10 | 56,983 | 184,434.60 | ||
| LINKASSURE | 0.95 | 0.95 | 0.90 | 0.88 | 0.88 | -0.07 | -7.37 | 0.89 | 10 | 507,464 | 451,730.44 |
| LIVESTOCK | 1.77 | 1.77 | 1.77 | 1.60 | 1.60 | -0.17 | -9.60 | 1.64 | 38 | 819,356 | 1,342,366.23 |
| MANSARD | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.43 | 59 | 1,062,378 | 5,768,979.13 | ||
| MAYBAKER | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44 | 6.10 | 24 | 393,809 | 2,403,392.80 |
| MBENEFIT | 0.60 | 0.60 | 0.56 | 0.55 | 0.55 | -0.05 | -8.33 | 0.55 | 41 | 11,835,007 | 6,528,910.05 |
| MEYER | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.04 | 3 | 9,550 | 48,132.00 | ||
| MORISON | 2.81 | 2.81 | 3.09 | 3.09 | 3.09 | 0.28 | 9.96 | 3.09 | 1 | 102,000 | 315,180.00 |
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 0.00 | 121.50 | 4 | 2,681 | 325,741.50 | ||
| MTNN | 227.00 | 227.00 | 225.00 | 224.00 | 224.00 | -3.00 | -1.32 | 224.43 | 294 | 3,975,437 | 892,222,067.60 |
| MULTIVERSE | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 12.40 | 6 | 3,216 | 39,878.40 | ||
| NAHCO | 33.25 | 33.25 | 32.70 | 31.50 | 32.70 | -0.55 | -1.65 | 31.73 | 92 | 1,005,193 | 31,890,291.90 |
| NASCON | 52.55 | 52.55 | 52.55 | 0.00 | 0.00 | 47.69 | 65 | 624,487 | 29,784,850.35 | ||
| NB | 28.05 | 28.05 | 28.05 | 0.00 | 0.00 | 28.19 | 112 | 582,149 | 16,409,108.25 | ||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00 | 4.75 | 3 | 500 | 2,375.00 | ||
| NEIMETH | 1.82 | 1.82 | 1.73 | 1.72 | 1.73 | -0.09 | -4.95 | 1.72 | 24 | 587,441 | 1,012,966.58 |
| NEM | 10.40 | 10.40 | 10.40 | 0.00 | 0.00 | 9.59 | 27 | 317,916 | 3,048,764.60 | ||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 0.00 | 840.21 | 71 | 324,573 | 272,710,745.10 | ||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 23.20 | 23.20 | -0.80 | -3.33 | 23.45 | 55 | 1,992,153 | 46,706,508.35 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 105.70 | 14 | 7,086 | 748,968.40 | ||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 1 | 15 | 652.50 | ||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 68.75 | 1 | 700 | 48,125.00 | ||
| NPFMCRFBK | 1.80 | 1.80 | 1.75 | 1.65 | 1.65 | -0.15 | -8.33 | 1.68 | 35 | 3,370,852 | 5,664,757.48 |
| NSLTECH | 0.58 | 0.58 | 0.60 | 0.60 | 0.60 | 0.02 | 3.45 | 0.60 | 13 | 366,290 | 218,809.14 |
| OANDO | 13.40 | 13.40 | 13.00 | 12.10 | 12.10 | -1.30 | -9.70 | 12.31 | 252 | 7,046,804 | 86,719,380.95 |
| OKOMUOIL | 247.00 | 247.00 | 247.00 | 0.00 | 0.00 | 230.43 | 35 | 26,487 | 6,103,275.50 | ||
| OMATEK | 0.79 | 0.79 | 0.82 | 0.78 | 0.82 | 0.03 | 3.80 | 0.78 | 23 | 4,614,452 | 3,606,882.75 |
| PRESCO | 231.50 | 231.50 | 231.50 | 0.00 | 0.00 | 208.48 | 21 | 17,860 | 3,723,384.00 | ||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.53 | 2 | 80,106 | 42,460.02 | ||
| PZ | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.20 | 7 | 3,186 | 108,961.20 | ||
| REDSTAREX | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 3.24 | 8 | 31,730 | 102,841.39 | ||
| REGALINS | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 0.40 | 14 | 398,123 | 157,413.80 |
| ROYALEX | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -0.06 | -9.38 | 0.59 | 17 | 658,750 | 388,393.51 |
| RTBRISCOE | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.57 | 8 | 16,116 | 9,175.28 | ||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 1.95 | 2 | 1,000 | 1,950.00 | ||
| SEPLAT | 3370.00 | 3370.00 | 3370.00 | 0.00 | 0.00 | 3033.00 | 7 | 73 | 221,409.00 | ||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 0.00 | 111.45 | 8 | 8,150 | 908,317.50 | ||
| SKYAVN | 22.95 | 22.95 | 22.95 | 0.00 | 0.00 | 24.70 | 2 | 421 | 10,398.70 | ||
| SOVRENINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.44 | 35 | 2,400,226 | 1,056,099.44 | ||
| STANBIC | 52.50 | 52.50 | 52.50 | 0.00 | 0.00 | 47.49 | 75 | 622,357 | 29,552,744.60 | ||
| STERLINGNG | 4.56 | 4.55 | 4.55 | 4.19 | 4.20 | -0.36 | -7.89 | 4.40 | 142 | 7,240,653 | 31,889,931.85 |
| SUNUASSUR | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.06 | -5.22 | 1.09 | 9 | 197,286 | 215,848.54 |
| TANTALIZER | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 16 | 398,503 | 138,799.62 |
| THOMASWY | 1.97 | 1.97 | 2.14 | 2.14 | 2.14 | 0.17 | 8.63 | 1.99 | 12 | 397,266 | 792,048.26 |
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 0.00 | 340.70 | 57 | 27,196 | 9,265,587.70 | ||
| TRANSCOHOT | 97.70 | 97.70 | 97.70 | 0.00 | 0.00 | 89.39 | 27 | 11,449 | 1,023,476.42 | ||
| TRANSCORP | 14.00 | 14.00 | 13.50 | 13.20 | 13.45 | -0.55 | -3.93 | 13.43 | 413 | 18,964,964 | 254,718,525.30 |
| TRANSPOWER | 377.00 | 377.00 | 377.00 | 0.00 | 0.00 | 343.22 | 164 | 221,290 | 75,950,094.60 | ||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 0.00 | 3.72 | 1 | 18,000 | 66,960.00 | ||
| UACN | 12.50 | 12.50 | 11.35 | 11.35 | 11.35 | -1.15 | -9.20 | 11.55 | 53 | 789,594 | 9,122,913.35 |
| UBA | 25.00 | 25.00 | 25.00 | 22.90 | 23.00 | -2.00 | -8.00 | 23.14 | 938 | 45,631,809 | 1,055,786,235.00 |
| UCAP | 20.05 | 20.05 | 20.05 | 0.00 | 0.00 | 18.43 | 161 | 1,701,984 | 31,372,404.10 | ||
| UNILEVER | 15.40 | 15.40 | 14.50 | 14.20 | 14.20 | -1.20 | -7.79 | 14.16 | 79 | 2,383,761 | 33,742,388.90 |
| UNITYBNK | 1.96 | 1.96 | 1.94 | 1.80 | 1.94 | -0.02 | -1.02 | 1.87 | 64 | 2,657,949 | 4,963,444.79 |
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.33 | 0.38 | 0.02 | 5.56 | 0.35 | 46 | 8,178,529 | 2,877,071.23 |
| UPDC | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -0.13 | -9.09 | 1.31 | 44 | 589,566 | 774,995.98 |
| UPDCREIT | 4.95 | 4.95 | 4.70 | 4.50 | 4.50 | -0.45 | -9.09 | 4.60 | 54 | 1,312,433 | 6,043,004.15 |
| UPL | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.10 | -3.91 | 2.46 | 8 | 202,936 | 498,446.65 |
| VERITASKAP | 0.64 | 0.64 | 0.67 | 0.66 | 0.66 | 0.02 | 3.13 | 0.65 | 39 | 1,270,469 | 828,217.12 |
| VITAFOAM | 21.00 | 21.00 | 18.90 | 18.90 | 18.90 | -2.10 | -10.00 | 19.10 | 47 | 295,469 | 5,642,202.80 |
| WAPCO | 33.50 | 33.50 | 33.50 | 32.60 | 33.00 | -0.50 | -1.49 | 33.10 | 209 | 6,093,836 | 201,700,486.05 |
| WAPIC | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 | -1.49 | 0.66 | 33 | 787,253 | 520,858.42 |
| WEMABANK | 7.55 | 7.55 | 7.55 | 6.90 | 7.20 | -0.35 | -4.64 | 6.97 | 104 | 2,171,520 | 15,142,916.10 |
| ZENITHBANK | 38.65 | 38.65 | 38.95 | 35.40 | 35.40 | -3.25 | -8.41 | 36.16 | 913 | 41,360,212 | 1,495,588,765.10 |
| TOTAL TRANSACTION (120) | 10,141 | 403,589,646 | 8,380,977,163 |
