| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.63 | 9 | 1,226 | 3,226.99 | |||
| ABCTRANS | 0.66 | 0.66 | 0.70 | 0.70 | 0.70 | 0.04 | 6.06 | 0.70 | 22 | 823,188 | 575,780.88 |
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.92 | 11 | 35,842 | 68,904.58 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.60 | 19.00 | 19.50 | 0.50 | 2.63 | 19.24 | 483 | 12,885,523 | 247,963,019.95 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 8.62 | 180 | 3,074,437 | 26,514,727.60 | |||
| AIICO | 1.00 | 1.00 | 1.04 | 1.01 | 1.01 | 0.01 | 1.00 | 1.02 | 175 | 31,722,948 | 32,509,220.79 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2064.58 | 18 | 10,688 | 22,066,254.30 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.59 | 23 | 42,842 | 668,075.70 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.94 | 13 | 22,209 | 1,064,782.50 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 37 | 20,040 | 2,583,156.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 39 | 2,702 | 924,084.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.05 | 32 | 105,937 | 1,806,186.30 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 34.21 | 39 | 836,025 | 28,599,152.50 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 47 | 1,439,248 | 1,875,735.35 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.47 | 10 | 95,530 | 331,434.70 | |||
| CHAMS | 2.30 | 2.30 | 2.30 | 2.20 | 2.20 | -0.10 | -4.35 | 2.25 | 93 | 9,925,925 | 22,355,789.85 |
| CILEASING | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -0.20 | -6.25 | 3.01 | 15 | 432,631 | 1,302,461.00 |
| CONHALLPLC | 1.62 | 1.62 | 1.62 | 0.00 | 1.54 | 8 | 120,450 | 185,273.50 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 103.75 | 38 | 38,766 | 4,022,102.20 | |||
| CORNERST | 1.90 | 1.90 | 2.09 | 2.09 | 2.09 | 0.19 | 10.00 | 2.09 | 43 | 8,759,152 | 18,306,627.68 |
| CUSTODIAN | 9.70 | 9.70 | 9.70 | 0.00 | 9.97 | 59 | 870,962 | 8,683,908.90 | |||
| CUTIX | 4.40 | 4.40 | 4.50 | 4.10 | 4.10 | -0.30 | -6.82 | 4.24 | 73 | 3,242,980 | 13,744,811.61 |
| CWG | 8.45 | 8.45 | 8.00 | 7.65 | 8.00 | -0.45 | -5.33 | 7.74 | 67 | 1,954,696 | 15,123,680.25 |
| DAARCOMM | 0.51 | 0.51 | 0.51 | 0.00 | 0.49 | 20 | 290,942 | 143,901.46 | |||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 91 | 5,483 | 3,241,001.30 | |||
| DANGSUGAR | 43.00 | 43.00 | 42.00 | 41.85 | 42.00 | -1.00 | -2.33 | 41.74 | 212 | 1,735,372 | 72,437,790.55 |
| DEAPCAP | 0.52 | 0.52 | 0.54 | 0.52 | 0.54 | 0.02 | 3.85 | 0.53 | 20 | 1,088,500 | 577,960.00 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 42 | 1,498,104 | 4,494,850.00 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 4 | 5,294 | 92,115.60 | |||
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 14.69 | 26 | 47,090 | 691,740.30 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.70 | 50 | 365,572 | 7,567,341.40 | |||
| ETRANZACT | 4.50 | 4.50 | 4.50 | 0.00 | 4.95 | 24 | 166,748 | 825,332.60 | |||
| FBNH | 23.00 | 23.00 | 23.40 | 22.00 | 22.00 | -1.00 | -4.35 | 22.94 | 308 | 8,129,940 | 186,466,794.10 |
| FCMB | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.10 | -1.31 | 7.57 | 157 | 1,260,372 | 9,536,785.85 |
| FIDELITYBK | 10.00 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 10.02 | 437 | 3,072,422 | 30,798,214.20 |
| FIDSON | 13.50 | 13.50 | 14.75 | 14.75 | 14.75 | 1.25 | 9.26 | 14.63 | 34 | 275,976 | 4,038,576.50 |
| FLOURMILL | 44.50 | 44.50 | 43.50 | 43.50 | 43.50 | -1.00 | -2.25 | 43.89 | 94 | 2,195,824 | 96,371,449.85 |
| FTNCOCOA | 1.65 | 1.65 | 1.65 | 1.58 | 1.60 | -0.05 | -3.03 | 1.63 | 97 | 8,312,134 | 13,533,150.97 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 26 | 4,400 | 3,960,000.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 11,956 | 37,661.40 | |||
| GTCO | 45.15 | 45.15 | 46.00 | 45.15 | 46.00 | 0.85 | 1.88 | 45.64 | 414 | 13,234,766 | 603,978,943.20 |
| GUINEAINS | 0.34 | 0.34 | 0.37 | 0.34 | 0.37 | 0.03 | 8.82 | 0.35 | 34 | 3,589,122 | 1,267,744.70 |
| GUINNESS | 67.00 | 67.00 | 67.00 | 0.00 | 65.57 | 59 | 336,166 | 22,040,739.95 | |||
| HONYFLOUR | 3.36 | 3.36 | 3.36 | 0.00 | 3.51 | 41 | 347,349 | 1,220,717.47 | |||
| IKEJAHOTEL | 7.85 | 7.85 | 7.85 | 0.00 | 7.21 | 24 | 422,623 | 3,045,247.30 | |||
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 12.28 | 13 | 55,794 | 685,268.80 | |||
| INTBREW | 4.09 | 4.09 | 4.16 | 4.16 | 4.16 | 0.07 | 1.71 | 4.13 | 25 | 316,237 | 1,304,663.83 |
| INTENEGINS | 1.55 | 1.55 | 1.56 | 1.56 | 1.56 | 0.01 | 0.65 | 1.56 | 22 | 983,500 | 1,534,879.00 |
| JAIZBANK | 2.01 | 2.01 | 2.21 | 2.18 | 2.21 | 0.20 | 9.95 | 2.20 | 126 | 3,892,964 | 8,571,934.21 |
| JAPAULGOLD | 1.92 | 1.92 | 2.00 | 1.85 | 1.90 | -0.02 | -1.04 | 1.89 | 153 | 9,512,715 | 18,007,493.01 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 91.37 | 74 | 94,502 | 8,634,896.80 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.03 | 5 | 14,500 | 43,926.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 200 | 1,710.00 | |||
| LASACO | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.01 | -0.43 | 2.32 | 18 | 417,638 | 969,543.10 |
| LEARNAFRCA | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -0.10 | -3.03 | 3.21 | 16 | 450,100 | 1,446,038.00 |
| LINKASSURE | 1.10 | 1.20 | 1.20 | 1.10 | 1.15 | 0.05 | 4.55 | 1.14 | 61 | 2,905,357 | 3,299,594.04 |
| LIVESTOCK | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.05 | -2.70 | 1.79 | 31 | 537,265 | 963,091.88 |
| MANSARD | 5.25 | 5.25 | 5.25 | 5.20 | 5.24 | -0.01 | -0.19 | 5.24 | 82 | 2,046,532 | 10,721,728.19 |
| MAYBAKER | 5.50 | 5.50 | 5.60 | 5.60 | 5.60 | 0.10 | 1.82 | 5.62 | 32 | 420,303 | 2,363,486.50 |
| MBENEFIT | 0.65 | 0.65 | 0.62 | 0.61 | 0.62 | -0.03 | -4.62 | 0.62 | 27 | 1,003,464 | 619,107.04 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.06 | 4 | 39,388 | 199,444.64 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 3 | 50,321 | 201,789.91 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.95 | 24 | 34,490 | 4,171,668.00 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 204.75 | 318 | 337,035 | 69,007,359.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 5 | 163 | 1,646.30 | |||
| NAHCO | 34.80 | 34.80 | 36.10 | 33.35 | 36.10 | 1.30 | 3.74 | 34.24 | 129 | 3,394,829 | 116,255,188.85 |
| NASCON | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00 | 0.00 | 33.85 | 69 | 617,315 | 20,895,801.90 |
| NB | 29.00 | 29.00 | 29.10 | 29.00 | 29.10 | 0.10 | 0.34 | 29.09 | 110 | 1,270,436 | 36,961,580.30 |
| NEIMETH | 1.60 | 1.60 | 1.60 | 0.00 | 1.59 | 16 | 216,591 | 344,088.87 | |||
| NEM | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 42 | 23,259,305 | 197,683,037.50 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 908.58 | 49 | 3,759 | 3,415,336.30 | |||
| NGXGROUP | 22.00 | 22.00 | 22.00 | 0.00 | 22.98 | 8 | 23,850 | 548,020.50 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.66 | 11 | 24,332 | 2,741,176.30 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 338 | 14,703.00 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.65 | 1.59 | 1.59 | -0.01 | -0.63 | 1.61 | 35 | 7,226,510 | 11,603,869.83 |
| NSLTECH | 0.59 | 0.59 | 0.59 | 0.00 | 0.54 | 9 | 112,340 | 61,224.70 | |||
| OANDO | 15.00 | 15.00 | 14.95 | 14.50 | 14.50 | -0.50 | -3.33 | 14.76 | 194 | 4,255,640 | 62,822,199.20 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 293.01 | 66 | 29,624 | 8,680,197.80 | |||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.64 | 0.69 | 0.00 | 0.00 | 0.67 | 22 | 2,845,672 | 1,910,634.78 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 332.71 | 52 | 104,460 | 34,754,980.00 | |||
| PRESTIGE | 0.54 | 0.54 | 0.54 | 0.51 | 0.51 | -0.03 | -5.56 | 0.51 | 26 | 2,868,727 | 1,474,152.42 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.98 | 17 | 46,084 | 920,957.00 | |||
| REDSTAREX | 3.90 | 3.90 | 4.00 | 3.83 | 3.83 | -0.07 | -1.79 | 3.92 | 34 | 944,143 | 3,698,799.23 |
| REGALINS | 0.40 | 0.40 | 0.42 | 0.40 | 0.42 | 0.02 | 5.00 | 0.40 | 20 | 1,347,050 | 545,176.00 |
| ROYALEX | 0.60 | 0.60 | 0.62 | 0.59 | 0.62 | 0.02 | 3.33 | 0.60 | 23 | 704,448 | 423,717.41 |
| RTBRISCOE | 0.71 | 0.71 | 0.71 | 0.64 | 0.64 | -0.07 | -9.86 | 0.70 | 25 | 1,675,505 | 1,171,872.87 |
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.98 | 1 | 20,000 | 39,600.00 | |||
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3421.91 | 39 | 5,456 | 18,669,951.90 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 17 | 5,648 | 629,752.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.60 | 18 | 109,427 | 2,254,325.20 | |||
| SOVRENINS | 0.49 | 0.48 | 0.48 | 0.47 | 0.47 | -0.02 | -4.08 | 0.47 | 21 | 956,842 | 454,075.27 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 51.95 | 46 | 153,979 | 7,998,733.70 | |||
| STERLINGNG | 4.21 | 4.21 | 4.22 | 4.21 | 4.21 | 0.00 | 0.00 | 4.21 | 59 | 5,810,213 | 24,457,831.44 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.22 | 6 | 50,087 | 60,914.40 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.00 | 0.47 | 13 | 181,613 | 85,480.20 | |||
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.19 | 3 | 50,264 | 109,930.80 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 404.61 | 87 | 70,790 | 28,642,018.70 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.67 | 42 | 27,301 | 2,448,121.90 | |||
| TRANSCORP | 12.90 | 12.90 | 12.85 | 12.55 | 12.55 | -0.35 | -2.71 | 12.61 | 284 | 7,913,912 | 99,828,853.20 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 40 | 15,398 | 5,182,966.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 15,736 | 58,537.92 | |||
| UACN | 15.10 | 15.10 | 15.10 | 0.00 | 15.02 | 84 | 2,506,505 | 37,641,821.35 | |||
| UBA | 22.25 | 22.25 | 23.45 | 22.30 | 22.75 | 0.50 | 2.25 | 22.51 | 486 | 25,854,684 | 581,910,683.20 |
| UCAP | 28.30 | 28.30 | 28.50 | 27.50 | 28.35 | 0.05 | 0.18 | 28.15 | 489 | 25,266,358 | 711,307,531.55 |
| UNILEVER | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | -0.55 | -3.06 | 17.02 | 58 | 341,537 | 5,812,894.65 |
| UNITYBNK | 1.69 | 1.69 | 1.69 | 1.64 | 1.64 | -0.05 | -2.96 | 1.65 | 77 | 2,348,467 | 3,882,961.01 |
| UNIVINSURE | 0.38 | 0.38 | 0.41 | 0.38 | 0.41 | 0.03 | 7.89 | 0.40 | 126 | 61,525,319 | 24,359,360.11 |
| UPDC | 1.39 | 1.39 | 1.39 | 0.00 | 1.35 | 20 | 110,586 | 149,167.80 | |||
| UPDCREIT | 5.00 | 5.00 | 5.00 | 0.00 | 5.34 | 30 | 182,640 | 975,730.25 | |||
| UPL | 2.50 | 2.50 | 2.50 | 0.00 | 2.40 | 9 | 48,674 | 116,829.20 | |||
| VERITASKAP | 0.97 | 0.97 | 0.97 | 0.94 | 0.97 | 0.00 | 0.00 | 0.96 | 75 | 9,932,314 | 9,508,140.08 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 46.67 | 8 | 1,710 | 79,798.40 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.79 | 23 | 29,872 | 561,261.70 | |||
| WAPCO | 34.05 | 34.05 | 34.05 | 0.00 | 35.43 | 125 | 1,543,208 | 54,670,465.25 | |||
| WAPIC | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.80 | 49 | 12,928,575 | 10,342,860.00 |
| WEMABANK | 7.15 | 7.15 | 7.15 | 0.00 | 7.08 | 114 | 846,588 | 5,996,694.45 | |||
| ZENITHBANK | 34.80 | 34.80 | 35.70 | 34.55 | 35.70 | 0.90 | 2.59 | 35.19 | 432 | 9,064,664 | 318,992,366.90 |
| TOTAL TRANSACTION (117) | 8,631 | 364,861,895 | 4,114,552,098 |
