| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 3.93 | 20 | 78,843 | 309,998.12 | |||
| ABCTRANS | 1.23 | 1.23 | 1.33 | 1.33 | 1.33 | 0.10 | 8.13 | 1.32 | 21 | 389,208 | 511,994.38 |
| ACADEMY | 2.78 | 2.78 | 2.78 | 0.00 | 2.83 | 10 | 159,740 | 451,840.20 | |||
| ACCESSCORP | 25.80 | 25.80 | 25.80 | 25.60 | 25.65 | -0.15 | -0.58 | 25.66 | 568 | 36,846,917 | 945,552,267.40 |
| AFRIPRUD | 33.55 | 33.55 | 33.45 | 30.30 | 30.30 | -3.25 | -9.69 | 31.11 | 161 | 2,778,401 | 86,433,157.05 |
| AIICO | 1.72 | 1.72 | 1.73 | 1.63 | 1.65 | -0.07 | -4.07 | 1.68 | 222 | 14,006,039 | 23,498,129.04 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 4 | 440 | 1,043,900.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 1 | 7.85 | |||
| ARADEL | 515.60 | 515.60 | 515.00 | 515.00 | 515.00 | -0.60 | -0.12 | 502.27 | 541 | 3,161,502 | 1,587,939,249.20 |
| AUSTINLAZ | 1.90 | 1.90 | 1.90 | 0.00 | 1.87 | 4 | 8,260 | 15,451.40 | |||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 20.71 | 40 | 76,327 | 1,580,705.85 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 95.14 | 36 | 213,329 | 20,295,563.85 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 152 | 1,495,084 | 125,138,530.80 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 60 | 6,294 | 2,367,802.80 | |||
| CADBURY | 29.10 | 29.10 | 29.10 | 0.00 | 26.99 | 110 | 790,255 | 21,329,440.20 | |||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 46.02 | 22 | 941,906 | 43,345,424.00 | |||
| CAVERTON | 2.40 | 2.40 | 2.36 | 2.23 | 2.23 | -0.17 | -7.08 | 2.28 | 48 | 1,101,577 | 2,513,506.17 |
| CHAMPION | 4.12 | 4.12 | 3.75 | 3.75 | 3.75 | -0.37 | -8.98 | 3.76 | 19 | 478,161 | 1,796,564.64 |
| CHAMS | 2.26 | 2.26 | 2.35 | 2.08 | 2.10 | -0.16 | -7.08 | 2.18 | 168 | 11,046,635 | 24,058,641.31 |
| CILEASING | 3.90 | 3.90 | 3.92 | 3.77 | 3.92 | 0.02 | 0.51 | 3.81 | 38 | 2,060,432 | 7,843,215.34 |
| CONHALLPLC | 4.18 | 4.18 | 4.13 | 3.88 | 3.88 | -0.30 | -7.18 | 3.94 | 50 | 1,768,430 | 6,972,541.55 |
| CONOIL | 378.00 | 378.00 | 378.00 | 0.00 | 340.20 | 27 | 3,157 | 1,074,011.40 | |||
| CORNERST | 3.39 | 3.39 | 3.39 | 3.30 | 3.30 | -0.09 | -2.65 | 3.31 | 23 | 1,432,589 | 4,744,842.43 |
| CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 19.01 | 36 | 749,143 | 14,242,218.90 |
| CUTIX | 2.45 | 2.45 | 2.50 | 2.45 | 2.45 | 0.00 | 0.00 | 2.46 | 75 | 2,871,785 | 7,066,290.30 |
| CWG | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 | 8.21 | 60 | 984,780 | 8,088,013.85 |
| DAARCOMM | 0.74 | 0.74 | 0.68 | 0.67 | 0.67 | -0.07 | -9.46 | 0.69 | 49 | 2,538,688 | 1,747,071.64 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 435.92 | 265 | 333,593 | 145,418,940.10 | |||
| DANGSUGAR | 41.00 | 41.00 | 41.00 | 0.00 | 39.54 | 273 | 828,518 | 32,762,603.40 | |||
| DEAPCAP | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 22 | 265,750 | 256,769.50 | |||
| ELLAHLAKES | 3.21 | 3.21 | 3.29 | 3.22 | 3.22 | 0.01 | 0.31 | 3.24 | 103 | 5,318,565 | 17,230,451.20 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 21.20 | 3 | 8,700 | 184,440.00 | |||
| ETERNA | 39.40 | 39.40 | 39.40 | 0.00 | 39.89 | 159 | 2,018,067 | 80,510,273.35 | |||
| ETI | 34.70 | 34.70 | 34.70 | 0.00 | 31.28 | 53 | 921,224 | 28,820,095.70 | |||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.06 | 18 | 156,383 | 947,324.25 | |||
| EUNISELL | 10.85 | 10.85 | 10.85 | 0.00 | 10.80 | 26 | 103,154 | 1,114,473.45 | |||
| FBNH | 29.45 | 29.45 | 29.50 | 29.20 | 29.50 | 0.05 | 0.17 | 29.39 | 311 | 3,306,733 | 97,170,755.15 |
| FCMB | 10.55 | 10.55 | 10.65 | 10.50 | 10.50 | -0.05 | -0.47 | 10.52 | 246 | 5,136,559 | 54,021,242.95 |
| FIDELITYBK | 18.20 | 18.20 | 18.35 | 17.80 | 18.00 | -0.20 | -1.10 | 18.04 | 448 | 14,665,562 | 264,614,686.15 |
| FIDSON | 19.80 | 19.80 | 19.80 | 0.00 | 18.30 | 40 | 408,495 | 7,474,892.50 | |||
| FTNCOCOA | 1.71 | 1.71 | 1.72 | 1.72 | 1.72 | 0.01 | 0.58 | 1.73 | 46 | 900,107 | 1,555,644.00 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 46 | 2,722 | 2,817,270.00 | |||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 6.45 | 2 | 11 | 70.90 | |||
| GTCO | 63.00 | 63.00 | 62.80 | 62.50 | 62.50 | -0.50 | -0.79 | 62.75 | 314 | 11,605,892 | 728,299,288.30 |
| GUINEAINS | 0.79 | 0.79 | 0.80 | 0.80 | 0.80 | 0.01 | 1.27 | 0.80 | 402 | 442,195 | 353,111.95 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 74.01 | 42 | 14,925,852 | 1,104,625,775.65 |
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 5.29 | 38 | 41,200 | 217,948.00 | |||
| HONYFLOUR | 12.50 | 12.50 | 12.75 | 11.25 | 11.25 | -1.25 | -10.00 | 11.71 | 278 | 7,420,460 | 86,907,241.40 |
| IKEJAHOTEL | 12.10 | 12.10 | 12.10 | 0.00 | 11.81 | 116 | 542,725 | 6,412,254.15 | |||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 35.42 | 7 | 8,772 | 310,661.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 1 | 100 | 700.00 | |||
| INTBREW | 5.70 | 5.70 | 5.70 | 0.00 | 5.60 | 24 | 438,168 | 2,454,044.14 | |||
| INTENEGINS | 2.36 | 2.36 | 2.13 | 2.13 | 2.13 | -0.23 | -9.75 | 2.13 | 3 | 263,316 | 560,863.08 |
| JAIZBANK | 3.40 | 3.40 | 3.40 | 3.22 | 3.25 | -0.15 | -4.41 | 3.33 | 225 | 23,025,653 | 76,635,713.03 |
| JAPAULGOLD | 2.15 | 2.15 | 2.11 | 2.08 | 2.08 | -0.07 | -3.26 | 2.09 | 106 | 8,003,304 | 16,752,216.58 |
| JBERGER | 128.00 | 128.00 | 126.30 | 115.60 | 126.30 | -1.70 | -1.33 | 120.61 | 98 | 380,458 | 45,885,573.20 |
| JOHNHOLT | 7.00 | 7.00 | 7.00 | 0.00 | 6.76 | 25 | 101,233 | 684,642.63 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.63 | 30 | 79,688 | 767,685.95 | |||
| LASACO | 3.18 | 3.18 | 2.90 | 2.89 | 2.89 | -0.29 | -9.12 | 2.93 | 401 | 925,160 | 2,706,636.77 |
| LEARNAFRCA | 3.95 | 3.95 | 3.70 | 3.56 | 3.66 | -0.29 | -7.34 | 3.61 | 23 | 1,765,456 | 6,371,089.30 |
| LINKASSURE | 1.40 | 1.40 | 1.45 | 1.35 | 1.35 | -0.05 | -3.57 | 1.39 | 32 | 2,218,910 | 3,080,589.12 |
| LIVESTOCK | 6.41 | 6.41 | 6.65 | 6.06 | 6.28 | -0.13 | -2.03 | 6.46 | 188 | 4,763,642 | 30,765,944.46 |
| MANSARD | 8.90 | 8.90 | 9.00 | 8.80 | 9.00 | 0.10 | 1.12 | 9.00 | 74 | 17,046,915 | 153,401,242.15 |
| MAYBAKER | 8.90 | 8.90 | 8.80 | 8.20 | 8.20 | -0.70 | -7.87 | 8.28 | 72 | 2,362,399 | 19,564,286.95 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 9.20 | 1 | 5,000 | 46,000.00 | |||
| MORISON | 3.61 | 3.61 | 3.25 | 3.25 | 3.25 | -0.36 | -9.97 | 3.25 | 10 | 205,046 | 666,409.50 |
| MRS | 185.00 | 185.00 | 185.00 | 0.00 | 179.61 | 85 | 117,647 | 21,130,472.50 | |||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 238.84 | 462 | 872,307 | 208,339,034.70 | |||
| MULTIVERSE | 10.80 | 10.80 | 10.80 | 0.00 | 9.75 | 6 | 25,950 | 253,012.50 | |||
| NAHCO | 64.95 | 64.95 | 64.95 | 0.00 | 62.28 | 125 | 1,307,085 | 81,409,063.45 | |||
| NASCON | 44.50 | 44.50 | 43.00 | 43.00 | 43.00 | -1.50 | -3.37 | 42.57 | 113 | 1,844,391 | 78,520,828.00 |
| NB | 33.65 | 33.65 | 33.65 | 0.00 | 33.70 | 110 | 611,580 | 20,607,881.05 | |||
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.52 | 5 | 27,223 | 204,582.90 | |||
| NEIMETH | 3.10 | 3.10 | 3.10 | 0.00 | 3.07 | 29 | 402,772 | 1,235,153.21 | |||
| NEM | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -0.50 | -3.82 | 12.50 | 35 | 689,257 | 8,612,940.20 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 979.90 | 51 | 15,504 | 15,192,308.20 | |||
| NGXGROUP | 29.10 | 29.10 | 32.00 | 29.10 | 32.00 | 2.90 | 9.97 | 30.58 | 93 | 3,745,633 | 114,525,024.20 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.41 | 17 | 12,179 | 1,369,051.30 | |||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 73.57 | 63 | 245,949 | 18,094,782.65 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 3 | 1,040 | 65,000.00 | |||
| NPFMCRFBK | 1.75 | 1.75 | 1.84 | 1.84 | 1.84 | 0.09 | 5.14 | 1.82 | 30 | 909,824 | 1,656,125.36 |
| NSLTECH | 0.62 | 0.62 | 0.65 | 0.61 | 0.65 | 0.03 | 4.84 | 0.62 | 94 | 10,325,146 | 6,403,396.24 |
| OANDO | 57.60 | 57.60 | 52.05 | 52.00 | 52.00 | -5.60 | -9.72 | 53.26 | 780 | 5,916,723 | 315,106,196.40 |
| OKOMUOIL | 536.00 | 536.00 | 536.00 | 0.00 | 542.79 | 84 | 27,928 | 15,159,162.80 | |||
| OMATEK | 0.78 | 0.78 | 0.80 | 0.73 | 0.73 | -0.05 | -6.41 | 0.76 | 41 | 2,299,282 | 1,743,110.94 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 730.27 | 162 | 726,782 | 530,745,350.90 | |||
| PRESTIGE | 1.28 | 1.28 | 1.22 | 1.18 | 1.20 | -0.08 | -6.25 | 1.19 | 41 | 2,561,777 | 3,050,464.37 |
| PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.26 | 193 | 3,491,460 | 102,169,361.30 |
| REDSTAREX | 6.69 | 6.69 | 7.33 | 7.00 | 7.33 | 0.64 | 9.57 | 6.46 | 106 | 1,150,222 | 7,433,677.98 |
| REGALINS | 0.75 | 0.70 | 0.71 | 0.68 | 0.69 | -0.06 | -8.57 | 0.69 | 62 | 7,397,285 | 5,080,630.44 |
| ROYALEX | 0.84 | 0.84 | 0.85 | 0.79 | 0.79 | -0.05 | -5.95 | 0.83 | 34 | 1,133,527 | 946,298.24 |
| RTBRISCOE | 2.69 | 2.69 | 2.47 | 2.47 | 2.47 | -0.22 | -8.18 | 2.51 | 29 | 707,308 | 1,774,351.61 |
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 3.63 | 15 | 44,467 | 161,499.22 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 34 | 14,670 | 75,257,100.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 206.48 | 36 | 50,700 | 10,468,316.75 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 42.60 | 18 | 24,773 | 1,055,421.85 | |||
| SMURFIT | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 1 | 105,000 | 34,650.00 |
| SOVRENINS | 1.20 | 1.20 | 1.17 | 1.12 | 1.15 | -0.05 | -4.17 | 1.15 | 37 | 2,737,729 | 3,161,789.80 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 64.18 | 72 | 211,854 | 13,596,662.55 | |||
| STERLINGNG | 5.90 | 5.90 | 5.85 | 5.50 | 5.60 | -0.30 | -5.08 | 5.61 | 238 | 14,684,730 | 82,354,244.62 |
| SUNUASSUR | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | -0.45 | -7.20 | 5.86 | 23 | 442,829 | 2,596,902.64 |
| TANTALIZER | 2.03 | 2.03 | 2.02 | 2.00 | 2.00 | -0.03 | -1.48 | 2.01 | 48 | 2,966,865 | 5,976,006.27 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 660.18 | 55 | 35,658 | 23,540,714.50 | |||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 114.15 | 33 | 34,938 | 3,988,053.55 | |||
| TRANSCORP | 57.10 | 57.10 | 57.10 | 0.00 | 56.49 | 209 | 1,708,691 | 96,531,708.40 | |||
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 3 | 95,000 | 171,450.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 108 | 1,015,125 | 333,471,544.00 | |||
| TRIPPLEG | 2.23 | 2.23 | 2.23 | 0.00 | 2.03 | 6 | 49,517 | 100,362.23 | |||
| UACN | 36.00 | 36.00 | 36.00 | 35.25 | 35.25 | -0.75 | -2.08 | 35.63 | 110 | 2,782,131 | 99,136,944.60 |
| UBA | 36.80 | 36.80 | 36.80 | 36.60 | 36.60 | -0.20 | -0.54 | 36.74 | 516 | 11,476,189 | 421,604,028.50 |
| UCAP | 21.85 | 21.85 | 21.65 | 21.00 | 21.00 | -0.85 | -3.89 | 21.16 | 440 | 9,070,854 | 191,946,775.45 |
| UHOMREIT | 40.25 | 40.25 | 40.25 | 0.00 | 44.25 | 7 | 5,000 | 221,250.00 | |||
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 38.72 | 61 | 235,838 | 9,130,652.95 | |||
| UNIONDICON | 6.00 | 6.00 | 6.00 | 0.00 | 5.48 | 13 | 35,577 | 194,951.55 | |||
| UNIVINSURE | 0.70 | 0.70 | 0.70 | 0.64 | 0.64 | -0.06 | -8.57 | 0.65 | 52 | 6,219,269 | 4,048,416.61 |
| UPDC | 2.91 | 2.91 | 3.00 | 2.81 | 2.81 | -0.10 | -3.44 | 2.93 | 117 | 5,624,640 | 16,473,508.36 |
| UPDCREIT | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.10 | -1.59 | 6.39 | 42 | 1,091,318 | 6,972,037.15 |
| UPL | 5.05 | 5.05 | 4.55 | 4.55 | 4.55 | -0.50 | -9.90 | 4.60 | 28 | 415,933 | 1,913,356.66 |
| VERITASKAP | 1.17 | 1.17 | 1.16 | 1.10 | 1.10 | -0.07 | -5.98 | 1.13 | 99 | 8,016,501 | 9,034,470.10 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 51.13 | 23 | 105,929 | 5,415,885.00 | |||
| VITAFOAM | 39.60 | 39.60 | 39.60 | 0.00 | 38.69 | 66 | 606,942 | 23,482,196.20 | |||
| WAPCO | 77.60 | 77.60 | 77.60 | 77.50 | 77.50 | -0.10 | -0.13 | 77.40 | 150 | 2,436,525 | 188,584,277.95 |
| WAPIC | 2.60 | 2.60 | 2.67 | 2.55 | 2.55 | -0.05 | -1.92 | 2.62 | 59 | 1,222,303 | 3,204,610.28 |
| WEMABANK | 12.20 | 12.20 | 12.00 | 11.60 | 12.00 | -0.20 | -1.64 | 11.66 | 218 | 6,274,902 | 73,148,645.95 |
| ZENITHBANK | 48.40 | 48.40 | 48.40 | 47.80 | 48.00 | -0.40 | -0.83 | 48.00 | 765 | 18,420,202 | 884,170,002.90 |
| WAPCO | 78.00 | 78.00 | 77.60 | 76.00 | 77.60 | -0.40 | -0.51 | 77.25 | 216 | 5,669,491 | 437,988,294.75 |
| WAPIC | 2.68 | 2.68 | 2.75 | 2.60 | 2.60 | -0.08 | -2.99 | 2.66 | 57 | 1,114,884 | 2,969,262.83 |
| WEMABANK | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 0.10 | 0.83 | 11.95 | 250 | 6,280,652 | 75,049,331.35 |
| ZENITHBANK | 49.40 | 49.40 | 49.50 | 48.00 | 48.40 | -1.00 | -2.02 | 48.69 | 807 | 28,192,002 | 1,372,806,407.45 |
| TOTAL TRANSACTION (125) | 15,021 | 403,019,019 | 12,003,119,223.99 |
