| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.94 | 8 | 36,839 | 108,306.66 | |||
| ABCTRANS | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.62 | 16 | 253,003 | 156,555.68 |
| ACADEMY | 1.84 | 1.84 | 1.84 | 0.00 | 1.83 | 12 | 52,600 | 96,272.25 | |||
| ACCESSCORP | 18.75 | 18.75 | 19.10 | 18.70 | 18.80 | 0.05 | 0.27 | 18.96 | 462 | 45,335,661 | 859,398,751.25 |
| AFRIPRUD | 6.95 | 6.95 | 6.95 | 0.00 | 6.81 | 42 | 350,472 | 2,385,985.00 | |||
| AIICO | 0.97 | 0.97 | 0.96 | 0.95 | 0.95 | -0.02 | -2.06 | 0.96 | 160 | 23,955,268 | 22,905,602.45 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2142.41 | 45 | 27,615 | 59,162,748.80 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.94 | 19 | 104,032 | 1,553,898.15 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 49.11 | 8 | 1,480 | 72,686.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 47 | 15,268 | 1,968,045.20 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 35 | 4,207 | 1,438,794.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 16.93 | 29 | 124,700 | 2,111,693.95 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 32.93 | 35 | 356,063 | 11,723,406.20 | |||
| CAVERTON | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00 | 1.39 | 21 | 462,250 | 643,540.00 |
| CHAMPION | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.02 | -0.53 | 3.71 | 14 | 285,480 | 1,057,880.60 |
| CHAMS | 2.40 | 2.40 | 2.35 | 2.30 | 2.35 | -0.05 | -2.08 | 2.32 | 98 | 3,251,262 | 7,533,803.14 |
| CILEASING | 3.00 | 3.00 | 3.28 | 2.90 | 3.28 | 0.28 | 9.33 | 3.04 | 66 | 6,686,912 | 20,295,888.18 |
| CONHALLPLC | 1.74 | 1.74 | 1.90 | 1.74 | 1.88 | 0.14 | 8.05 | 1.81 | 103 | 7,715,975 | 13,971,469.10 |
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 96.05 | 30 | 50,220 | 4,823,834.10 | |||
| CORNERST | 2.20 | 2.20 | 2.14 | 2.01 | 2.01 | -0.19 | -8.64 | 2.11 | 14 | 785,333 | 1,658,624.97 |
| CUSTODIAN | 10.00 | 10.00 | 10.00 | 0.00 | 10.03 | 54 | 630,544 | 6,324,260.65 | |||
| CUTIX | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.95 | 26 | 357,307 | 1,412,171.30 |
| CWG | 6.00 | 6.00 | 6.60 | 6.60 | 6.60 | 0.60 | 10.00 | 6.45 | 49 | 739,974 | 4,774,960.40 |
| DAARCOMM | 0.52 | 0.52 | 0.57 | 0.47 | 0.56 | 0.04 | 7.69 | 0.52 | 43 | 1,691,241 | 883,974.50 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 60 | 4,723 | 2,791,765.30 | |||
| DANGSUGAR | 42.50 | 42.50 | 43.00 | 43.00 | 43.00 | 0.50 | 1.18 | 43.04 | 133 | 271,412 | 11,680,454.50 |
| DEAPCAP | 0.50 | 0.50 | 0.55 | 0.51 | 0.51 | 0.01 | 2.00 | 0.52 | 80 | 7,551,924 | 3,932,680.44 |
| ELLAHLAKES | 3.00 | 3.00 | 3.20 | 2.95 | 3.20 | 0.20 | 6.67 | 3.06 | 43 | 3,072,216 | 9,414,711.01 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 15.06 | 43 | 244,604 | 3,684,779.20 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 20.77 | 31 | 45,971 | 954,828.50 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.34 | 6 | 22,640 | 120,791.00 | |||
| FBNH | 20.10 | 20.10 | 21.70 | 20.70 | 20.70 | 0.60 | 2.99 | 21.25 | 367 | 10,653,677 | 226,390,897.40 |
| FCMB | 7.75 | 7.75 | 7.75 | 7.50 | 7.75 | 0.00 | 0.00 | 7.64 | 81 | 1,831,504 | 13,998,957.70 |
| FIDELITYBK | 10.10 | 10.10 | 10.20 | 10.05 | 10.20 | 0.10 | 0.99 | 10.11 | 603 | 13,231,247 | 133,745,968.50 |
| FIDSON | 14.95 | 14.95 | 14.95 | 0.00 | 14.84 | 11 | 7,183 | 106,592.00 | |||
| FLOURMILL | 42.50 | 42.50 | 43.00 | 43.00 | 43.00 | 0.50 | 1.18 | 43.06 | 94 | 1,185,435 | 51,048,646.80 |
| FTNCOCOA | 1.40 | 1.40 | 1.54 | 1.45 | 1.54 | 0.14 | 10.00 | 1.52 | 128 | 9,609,454 | 14,641,135.69 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 20 | 1,553 | 1,397,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 1 | 500 | 1,575.00 | |||
| GTCO | 43.60 | 43.60 | 44.00 | 43.60 | 44.00 | 0.40 | 0.92 | 43.91 | 254 | 13,850,111 | 608,118,636.95 |
| GUINEAINS | 0.33 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 74 | 2,905,117 | 958,534.51 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.56 | 51 | 152,441 | 10,146,145.90 | |||
| HONYFLOUR | 3.13 | 3.13 | 3.36 | 3.17 | 3.36 | 0.23 | 7.35 | 3.28 | 31 | 516,243 | 1,693,326.05 |
| IKEJAHOTEL | 7.25 | 7.25 | 7.25 | 0.00 | 6.84 | 8 | 68,110 | 466,080.50 | |||
| IMG | 11.90 | 11.90 | 11.90 | 0.00 | 11.90 | 6 | 5,457 | 64,954.30 | |||
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 6.35 | 1 | 1,430 | 9,080.50 | |||
| INTBREW | 3.96 | 3.96 | 4.01 | 4.01 | 4.01 | 0.05 | 1.26 | 4.07 | 27 | 430,361 | 1,752,479.89 |
| INTENEGINS | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 | -1.27 | 1.55 | 19 | 2,123,000 | 3,289,900.00 |
| JAIZBANK | 2.15 | 2.15 | 2.20 | 2.15 | 2.20 | 0.05 | 2.33 | 2.19 | 72 | 2,181,111 | 4,772,947.90 |
| JAPAULGOLD | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.05 | 2.63 | 1.94 | 47 | 1,320,460 | 2,566,473.20 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 90.63 | 68 | 198,383 | 17,980,411.45 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.05 | 16 | 24,680 | 75,377.15 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 1 | 9,200 | 78,660.00 | |||
| LASACO | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00 | 0.00 | 2.11 | 12 | 542,036 | 1,145,285.00 |
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.28 | 16 | 102,558 | 336,802.55 | |||
| LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.93 | 11 | 450,385 | 420,915.90 |
| LIVESTOCK | 1.80 | 1.80 | 1.81 | 1.80 | 1.80 | 0.00 | 0.00 | 1.79 | 22 | 719,182 | 1,285,436.57 |
| MANSARD | 5.25 | 5.25 | 5.40 | 5.30 | 5.40 | 0.15 | 2.86 | 5.36 | 53 | 1,147,623 | 6,149,742.87 |
| MAYBAKER | 5.50 | 5.50 | 5.55 | 5.50 | 5.50 | 0.00 | 0.00 | 5.56 | 45 | 789,903 | 4,389,069.00 |
| MBENEFIT | 0.55 | 0.55 | 0.60 | 0.55 | 0.57 | 0.02 | 3.64 | 0.56 | 31 | 4,705,285 | 2,613,820.49 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.78 | 16 | 130,500 | 623,457.11 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.06 | 4 | 16,167 | 65,677.52 | |||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 131.64 | 11 | 54,110 | 7,122,978.00 | |||
| MTNN | 214.80 | 214.80 | 214.80 | 0.00 | 199.88 | 409 | 2,178,345 | 435,408,270.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 2 | 720 | 7,272.00 | |||
| NAHCO | 33.00 | 33.00 | 33.00 | 0.00 | 33.21 | 63 | 590,661 | 19,615,136.80 | |||
| NASCON | 36.80 | 36.80 | 36.80 | 0.00 | 34.50 | 55 | 622,842 | 21,489,564.45 | |||
| NB | 28.75 | 28.75 | 29.85 | 29.00 | 29.00 | 0.25 | 0.87 | 29.16 | 109 | 2,422,089 | 70,634,740.00 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 5 | 2,010 | 7,818.90 | |||
| NEIMETH | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.59 | 19 | 477,431 | 758,670.55 |
| NEM | 8.50 | 8.50 | 8.50 | 0.00 | 8.36 | 18 | 139,906 | 1,169,543.45 | |||
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 918.08 | 40 | 5,802 | 5,326,715.70 | |||
| NGXGROUP | 23.60 | 23.60 | 23.60 | 0.00 | 21.86 | 5 | 805 | 17,597.90 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.64 | 12 | 21,250 | 2,393,644.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 298 | 12,963.00 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.66 | 27 | 887,610 | 1,469,518.52 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.54 | 0.54 | -0.06 | -10.00 | 0.56 | 24 | 1,117,770 | 628,843.95 |
| OANDO | 12.50 | 12.50 | 13.75 | 12.95 | 13.75 | 1.25 | 10.00 | 13.34 | 243 | 5,327,180 | 71,055,405.40 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 305.92 | 96 | 321,033 | 98,210,003.50 | |||
| OMATEK | 0.68 | 0.68 | 0.70 | 0.69 | 0.70 | 0.02 | 2.94 | 0.69 | 13 | 777,571 | 538,267.03 |
| PRESCO | 359.00 | 359.00 | 359.00 | 0.00 | 348.53 | 63 | 70,688 | 24,637,228.20 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.52 | 5 | 50,438 | 26,138.70 | |||
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 20.03 | 15 | 24,159 | 483,875.55 | |||
| REDSTAREX | 3.90 | 3.90 | 3.90 | 0.00 | 3.65 | 16 | 151,214 | 551,816.28 | |||
| REGALINS | 0.45 | 0.45 | 0.46 | 0.42 | 0.46 | 0.01 | 2.22 | 0.44 | 11 | 423,484 | 186,194.08 |
| ROYALEX | 0.66 | 0.66 | 0.66 | 0.61 | 0.61 | -0.05 | -7.58 | 0.64 | 25 | 2,110,987 | 1,344,205.37 |
| RTBRISCOE | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.64 | 23 | 590,288 | 375,334.80 |
| SEPLAT | 3450.00 | 3450.00 | 3450.00 | 0.00 | 3406.03 | 25 | 2,891 | 9,846,832.50 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 9 | 3,180 | 354,570.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.00 | 0.00 | 20.40 | 4 | 12,000,200 | 244,804,450.00 |
| SOVRENINS | 0.46 | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17 | 0.46 | 38 | 1,508,147 | 693,588.51 |
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 51.94 | 27 | 43,717 | 2,270,514.50 | |||
| STERLINGNG | 4.16 | 4.16 | 4.17 | 4.10 | 4.10 | -0.06 | -1.44 | 4.17 | 73 | 3,820,241 | 15,930,113.74 |
| SUNUASSUR | 1.20 | 1.20 | 1.20 | 0.00 | 1.23 | 20 | 187,108 | 230,361.80 | |||
| TANTALIZER | 0.48 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17 | 0.48 | 18 | 1,332,583 | 638,870.68 |
| THOMASWY | 2.30 | 2.30 | 2.40 | 2.40 | 2.40 | 0.10 | 4.35 | 2.38 | 8 | 340,950 | 811,850.00 |
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 397.25 | 36 | 11,920 | 4,735,242.50 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 700 | 1,925.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 89.99 | 49 | 107,360 | 9,661,771.20 | |||
| TRANSCORP | 12.45 | 12.45 | 12.50 | 12.00 | 12.50 | 0.05 | 0.40 | 12.27 | 229 | 9,892,810 | 121,395,991.75 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.18 | 6 | 54,186 | 63,800.70 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 33 | 37,503 | 12,623,509.80 | |||
| UACN | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -0.15 | -1.01 | 14.55 | 36 | 799,561 | 11,630,463.00 |
| UBA | 21.70 | 21.70 | 21.85 | 21.40 | 21.55 | -0.15 | -0.69 | 21.60 | 490 | 11,316,113 | 244,448,786.50 |
| UCAP | 21.85 | 21.85 | 22.00 | 21.80 | 21.95 | 0.10 | 0.46 | 21.89 | 155 | 9,424,991 | 206,288,323.35 |
| UNILEVER | 16.50 | 16.50 | 18.15 | 17.85 | 17.85 | 1.35 | 8.18 | 17.90 | 82 | 716,910 | 12,832,029.70 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.93 | 2 | 33,395 | 264,660.00 | |||
| UNITYBNK | 1.44 | 1.44 | 1.54 | 1.44 | 1.54 | 0.10 | 6.94 | 1.47 | 54 | 5,469,669 | 8,052,353.54 |
| UNIVINSURE | 0.36 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 0.34 | 32 | 5,844,688 | 1,998,645.77 |
| UPDC | 1.29 | 1.29 | 1.39 | 1.39 | 1.39 | 0.10 | 7.75 | 1.35 | 25 | 352,534 | 476,628.01 |
| UPDCREIT | 5.00 | 5.00 | 5.15 | 5.00 | 5.15 | 0.15 | 3.00 | 5.05 | 31 | 523,641 | 2,643,495.45 |
| UPL | 2.50 | 2.50 | 2.50 | 0.00 | 2.49 | 6 | 15,850 | 39,405.10 | |||
| VERITASKAP | 0.88 | 0.88 | 0.96 | 0.90 | 0.96 | 0.08 | 9.09 | 0.95 | 96 | 9,527,157 | 9,054,177.36 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 47.51 | 21 | 11,021 | 523,618.10 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.95 | 33 | 137,491 | 2,605,842.70 | |||
| WAPCO | 34.05 | 34.05 | 34.05 | 0.00 | 35.19 | 74 | 304,530 | 10,716,575.60 | |||
| WAPIC | 0.66 | 0.66 | 0.70 | 0.66 | 0.67 | 0.01 | 1.52 | 0.68 | 40 | 1,808,059 | 1,222,344.11 |
| WEMABANK | 7.10 | 7.10 | 7.15 | 7.10 | 7.15 | 0.05 | 0.70 | 7.03 | 100 | 1,846,062 | 12,977,620.55 |
| ZENITHBANK | 35.20 | 35.20 | 35.70 | 34.65 | 35.70 | 0.50 | 1.42 | 35.01 | 385 | 6,767,712 | 236,908,648.95 |
| TOTAL TRANSACTION (119) | 7,573 | 276,009,063 | 4,119,596,608 |
