| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.99 | 2.99 | 2.99 | 0.21 | 7.55 | 2.99 | 13 | 185,548 | 553,980.52 |
| ABCTRANS | 1.35 | 1.35 | 1.35 | 0.00 | 1.35 | 28 | 175,300 | 237,018.30 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 2.73 | 6 | 6,300 | 17,172.00 | |||
| ACCESSCORP | 20.00 | 20.00 | 20.10 | 19.95 | 20.10 | 0.10 | 0.50 | 20.02 | 377 | 17,573,655 | 351,895,954.25 |
| AFRIPRUD | 9.15 | 9.15 | 9.30 | 9.30 | 9.30 | 0.15 | 1.64 | 9.27 | 44 | 800,170 | 7,418,384.85 |
| AIICO | 1.20 | 1.20 | 1.18 | 1.17 | 1.18 | -0.02 | -1.67 | 1.17 | 49 | 1,361,757 | 1,596,867.44 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2143.94 | 19 | 883 | 1,893,103.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 1 | 1,010 | 7,070.00 | |||
| ARADEL | 625.40 | 625.40 | 562.90 | 562.90 | 562.90 | -62.50 | -9.99 | 562.90 | 304 | 706,488 | 397,682,095.20 |
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 17.54 | 14 | 58,196 | 1,020,548.50 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 45.08 | 5 | 5,735 | 258,515.00 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.09 | 62 | 34,094 | 3,378,356.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 14 | 406 | 144,333.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 18.14 | 54 | 255,844 | 4,641,666.25 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.88 | 8 | 23,758 | 781,098.70 | |||
| CAVERTON | 2.36 | 2.36 | 2.38 | 2.36 | 2.36 | 0.00 | 0.00 | 2.38 | 50 | 1,259,742 | 2,998,328.45 |
| CHAMPION | 3.77 | 3.77 | 3.75 | 3.54 | 3.70 | -0.07 | -1.86 | 3.69 | 39 | 1,030,076 | 3,801,101.43 |
| CHAMS | 1.99 | 1.99 | 2.00 | 1.97 | 2.00 | 0.01 | 0.50 | 1.98 | 72 | 3,204,311 | 6,355,931.55 |
| CILEASING | 3.74 | 3.74 | 3.70 | 3.50 | 3.70 | -0.04 | -1.07 | 3.58 | 47 | 1,872,845 | 6,702,100.12 |
| CONHALLPLC | 1.47 | 1.47 | 1.41 | 1.38 | 1.38 | -0.09 | -6.12 | 1.40 | 31 | 2,379,109 | 3,322,463.26 |
| CONOIL | 173.45 | 173.45 | 173.45 | 0.00 | 161.46 | 81 | 213,537 | 34,477,048.65 | |||
| CORNERST | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.05 | -1.96 | 2.53 | 23 | 386,921 | 978,976.35 |
| CUSTODIAN | 12.00 | 12.00 | 12.50 | 12.30 | 12.50 | 0.50 | 4.17 | 12.39 | 32 | 534,551 | 6,623,872.75 |
| CUTIX | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 0.00 | 2.58 | 38 | 622,811 | 1,608,810.55 |
| CWG | 6.00 | 6.00 | 6.30 | 6.30 | 6.30 | 0.30 | 5.00 | 6.21 | 28 | 622,391 | 3,864,591.05 |
| DAARCOMM | 0.66 | 0.66 | 0.71 | 0.71 | 0.71 | 0.05 | 7.58 | 0.66 | 31 | 680,345 | 451,651.18 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 62 | 17,552 | 7,564,912.00 | |||
| DANGSUGAR | 31.00 | 31.00 | 31.50 | 31.50 | 31.50 | 0.50 | 1.61 | 31.70 | 215 | 1,763,011 | 55,894,914.35 |
| DEAPCAP | 1.26 | 1.26 | 1.26 | 1.20 | 1.26 | 0.00 | 0.00 | 1.22 | 39 | 2,375,347 | 2,903,135.90 |
| ELLAHLAKES | 4.18 | 4.18 | 4.10 | 4.00 | 4.00 | -0.18 | -4.31 | 4.02 | 83 | 4,619,616 | 18,589,546.12 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.20 | 2 | 60 | 1,152.00 | |||
| ETERNA | 27.00 | 27.00 | 27.00 | 0.00 | 25.90 | 57 | 241,264 | 6,247,853.45 | |||
| ETI | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00 | 24.21 | 28 | 9,233,498 | 223,504,540.80 |
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 5 | 11,827 | 79,892.25 | |||
| EUNISELL | 2.90 | 2.90 | 3.19 | 3.19 | 3.19 | 0.29 | 10.00 | 3.19 | 1 | 120,000 | 382,800.00 |
| FBNH | 26.20 | 26.20 | 28.00 | 26.35 | 27.90 | 1.70 | 6.49 | 27.50 | 220 | 9,794,355 | 269,332,435.45 |
| FCMB | 8.45 | 8.45 | 8.45 | 0.00 | 8.36 | 69 | 378,232 | 3,160,286.80 | |||
| FIDELITYBK | 13.70 | 13.70 | 14.00 | 13.75 | 14.00 | 0.30 | 2.19 | 13.90 | 212 | 5,223,947 | 72,602,257.35 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.48 | 20 | 32,298 | 467,803.80 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.43 | 34 | 80,635 | 5,033,869.95 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.90 | 1.76 | 1.90 | 0.05 | 2.70 | 1.80 | 29 | 1,511,376 | 2,722,342.24 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 20 | 1,634 | 1,691,190.00 | |||
| GOLDBREW | 3.74 | 3.74 | 3.74 | 0.00 | 4.11 | 4 | 20,100 | 82,548.85 | |||
| GTCO | 52.50 | 52.50 | 52.50 | 51.30 | 52.50 | 0.00 | 0.00 | 52.14 | 228 | 4,529,857 | 236,198,806.40 |
| GUINEAINS | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 17 | 251,146 | 117,384.76 | |||
| GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 61.71 | 33 | 111,953 | 6,908,681.95 | |||
| HONYFLOUR | 4.38 | 4.38 | 4.50 | 4.50 | 4.50 | 0.12 | 2.74 | 4.53 | 52 | 368,745 | 1,671,915.80 |
| IKEJAHOTEL | 7.70 | 7.70 | 7.70 | 0.00 | 7.30 | 18 | 197,973 | 1,444,471.15 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 2 | 105 | 3,307.50 | |||
| INTBREW | 4.33 | 4.33 | 4.33 | 0.00 | 4.20 | 19 | 428,933 | 1,799,781.29 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.45 | 5 | 82,185 | 119,220.25 | |||
| JAIZBANK | 2.35 | 2.35 | 2.44 | 2.34 | 2.34 | -0.01 | -0.43 | 2.39 | 72 | 2,300,800 | 5,493,724.61 |
| JAPAULGOLD | 2.35 | 2.35 | 2.35 | 2.27 | 2.35 | 0.00 | 0.00 | 2.31 | 148 | 7,354,445 | 17,025,435.49 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 147.77 | 67 | 300,317 | 44,376,651.30 | |||
| JOHNHOLT | 2.75 | 2.75 | 2.75 | 0.00 | 2.85 | 4 | 2,710 | 7,727.90 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 4,894 | 45,367.38 | |||
| LASACO | 2.70 | 2.70 | 2.75 | 2.75 | 2.75 | 0.05 | 1.85 | 2.72 | 22 | 1,319,998 | 3,596,818.19 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.02 | 11 | 89,448 | 270,526.90 | |||
| LINKASSURE | 0.92 | 0.92 | 0.92 | 0.00 | 0.92 | 4 | 98,295 | 90,631.40 | |||
| LIVESTOCK | 3.25 | 3.25 | 3.30 | 3.25 | 3.30 | 0.05 | 1.54 | 3.29 | 49 | 1,532,822 | 5,044,370.15 |
| MANSARD | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 5.69 | 29 | 603,367 | 3,432,932.83 |
| MAYBAKER | 6.80 | 6.80 | 6.80 | 0.00 | 6.81 | 6 | 95,192 | 648,405.60 | |||
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.52 | 1 | 1,500 | 12,780.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.54 | 16 | 8,104 | 976,873.20 | |||
| MTNN | 188.50 | 188.50 | 188.50 | 0.00 | 181.22 | 339 | 1,410,234 | 255,556,908.80 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 7.96 | 14 | 131,800 | 1,049,618.25 | |||
| NAHCO | 34.80 | 34.80 | 34.30 | 34.00 | 34.25 | -0.55 | -1.58 | 34.13 | 46 | 8,028,336 | 274,009,923.05 |
| NASCON | 32.55 | 32.55 | 32.55 | 0.00 | 31.96 | 29 | 91,734 | 2,931,827.80 | |||
| NB | 28.00 | 28.00 | 28.05 | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 106 | 37,373,770 | 1,046,550,694.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.40 | 1 | 200 | 880.00 | |||
| NEIMETH | 1.91 | 1.91 | 1.96 | 1.96 | 1.96 | 0.05 | 2.62 | 1.95 | 14 | 233,569 | 455,359.25 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 7.91 | 24 | 415,778 | 3,288,101.85 | |||
| NESTLE | 885.00 | 885.00 | 885.00 | 0.00 | 838.76 | 55 | 8,262 | 6,929,797.60 | |||
| NGXGROUP | 22.40 | 22.40 | 22.40 | 0.00 | 22.21 | 18 | 12,068 | 268,080.10 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.68 | 18 | 12,263 | 1,381,821.00 | |||
| NNFM | 37.75 | 37.75 | 34.00 | 34.00 | 34.00 | -3.75 | -9.93 | 34.00 | 16 | 170,067 | 5,782,280.90 |
| NPFMCRFBK | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 | 1.61 | 18 | 466,175 | 750,723.65 |
| NSLTECH | 0.56 | 0.56 | 0.56 | 0.00 | 0.60 | 5 | 13,500 | 8,100.00 | |||
| OANDO | 81.50 | 81.50 | 89.65 | 81.50 | 89.65 | 8.15 | 10.00 | 86.40 | 1097 | 17,093,080 | 1,476,837,409.95 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 331.07 | 54 | 50,266 | 16,641,411.60 | |||
| OMATEK | 0.62 | 0.62 | 0.67 | 0.62 | 0.67 | 0.05 | 8.06 | 0.63 | 45 | 2,543,720 | 1,597,612.16 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 456.90 | 53 | 56,553 | 25,839,198.90 | |||
| PRESTIGE | 0.53 | 0.53 | 0.54 | 0.53 | 0.54 | 0.01 | 1.89 | 0.53 | 11 | 6,806,240 | 3,615,483.40 |
| PZ | 21.65 | 21.65 | 21.65 | 0.00 | 20.37 | 28 | 161,824 | 3,295,750.60 | |||
| REDSTAREX | 4.05 | 4.05 | 4.25 | 4.24 | 4.25 | 0.20 | 4.94 | 4.21 | 10 | 480,377 | 2,022,920.80 |
| REGALINS | 0.52 | 0.52 | 0.57 | 0.55 | 0.57 | 0.05 | 9.62 | 0.56 | 34 | 2,018,042 | 1,139,195.13 |
| ROYALEX | 0.73 | 0.73 | 0.73 | 0.72 | 0.72 | -0.01 | -1.37 | 0.72 | 17 | 900,833 | 648,877.01 |
| RTBRISCOE | 3.06 | 3.06 | 3.05 | 3.00 | 3.05 | -0.01 | -0.33 | 3.01 | 28 | 860,839 | 2,593,929.32 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.71 | 2 | 3,625 | 6,210.00 | |||
| SEPLAT | 5,700.00 | 5700.00 | 5,700.00 | 0.00 | 5741.74 | 137 | 92,453 | 530,840,690.00 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 196.50 | 12 | 410 | 80,565.00 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 25.36 | 2 | 1,055 | 26,751.25 | |||
| SOVRENINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 7 | 550,698 | 329,445.50 |
| STANBIC | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.00 | 0.00 | 55.68 | 58 | 1,224,499 | 68,176,695.20 |
| STERLINGNG | 4.90 | 4.90 | 4.90 | 4.79 | 4.79 | -0.11 | -2.24 | 4.83 | 99 | 8,075,822 | 38,974,941.83 |
| SUNUASSUR | 1.85 | 1.85 | 1.90 | 1.90 | 1.90 | 0.05 | 2.70 | 1.89 | 22 | 2,171,320 | 4,102,526.90 |
| TANTALIZER | 0.55 | 0.55 | 0.59 | 0.59 | 0.59 | 0.04 | 7.27 | 0.58 | 23 | 401,840 | 233,152.55 |
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.80 | 2 | 11,000 | 19,800.70 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 667.79 | 63 | 97,515 | 65,119,290.50 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 97.15 | 45 | 20,144 | 1,957,023.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 41 | 24,654 | 7,987,896.00 | |||
| TRIPPLEG | 1.82 | 1.82 | 1.82 | 0.00 | 1.79 | 22 | 381,918 | 681,992.59 | |||
| UACN | 21.00 | 21.00 | 21.75 | 21.75 | 21.75 | 0.75 | 3.57 | 21.42 | 55 | 695,590 | 14,902,117.65 |
| UBA | 27.00 | 27.00 | 28.40 | 26.30 | 28.40 | 1.40 | 5.19 | 27.14 | 860 | 66,031,451 | 1,792,105,709.65 |
| UCAP | 18.30 | 18.30 | 18.30 | 0.00 | 18.10 | 175 | 3,231,416 | 58,490,415.55 | |||
| UNILEVER | 19.00 | 19.00 | 20.90 | 20.80 | 20.90 | 1.90 | 10.00 | 20.82 | 44 | 670,075 | 13,954,308.55 |
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 20 | 144.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78 | 0.35 | 26 | 1,649,005 | 573,038.90 |
| UPDC | 1.55 | 1.55 | 1.54 | 1.46 | 1.46 | -0.09 | -5.81 | 1.50 | 34 | 901,311 | 1,350,596.00 |
| UPDCREIT | 5.15 | 5.15 | 5.15 | 0.00 | 5.52 | 34 | 262,771 | 1,449,236.70 | |||
| UPL | 2.79 | 2.79 | 2.79 | 0.00 | 2.72 | 17 | 308,843 | 839,394.82 | |||
| VERITASKAP | 1.57 | 1.57 | 1.59 | 1.51 | 1.51 | -0.06 | -3.82 | 1.56 | 64 | 5,555,489 | 8,672,313.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 2,014 | 81,567.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 21.19 | 16 | 25,101 | 532,004.80 | |||
| WAPCO | 36.20 | 36.20 | 36.50 | 36.25 | 36.50 | 0.30 | 0.83 | 36.22 | 110 | 2,055,975 | 74,469,281.30 |
| WAPIC | 0.96 | 0.96 | 1.02 | 0.91 | 1.01 | 0.05 | 5.21 | 0.98 | 55 | 3,243,623 | 3,163,345.18 |
| WEMABANK | 7.95 | 7.95 | 8.00 | 7.90 | 8.00 | 0.05 | 0.63 | 7.81 | 65 | 960,470 | 7,501,331.95 |
| ZENITHBANK | 37.55 | 37.55 | 39.40 | 38.00 | 39.30 | 1.75 | 4.66 | 38.34 | 354 | 16,107,751 | 617,593,488.15 |
| TOTAL TRANSACTION (118) | 7,913 | 283,200,712 | 8,289,669,514.53 |
