| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.30 | 8.30 | 8.30 | 0.00 | 7.56 | 33 | 152,670 | 1,154,801.68 | |||
| ABCTRANS | 1.88 | 1.88 | 2.06 | 2.06 | 2.06 | 0.18 | 9.57 | 2.06 | 32 | 2,190,176 | 4,502,257.70 |
| ACADEMY | 2.87 | 2.87 | 2.87 | 0.00 | 2.97 | 11 | 115,723 | 344,012.46 | |||
| ACCESSCORP | 22.00 | 22.00 | 23.00 | 22.00 | 22.50 | 0.50 | 2.27 | 22.57 | 988 | 25,041,580 | 565,192,668.85 |
| AFRIPRUD | 17.80 | 17.80 | 17.50 | 17.00 | 17.00 | -0.80 | -4.49 | 17.08 | 152 | 2,724,966 | 46,531,130.85 |
| AIICO | 1.66 | 1.66 | 1.71 | 1.66 | 1.68 | 0.02 | 1.20 | 1.69 | 186 | 7,988,778 | 13,518,190.88 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 2 | 73,220 | 173,714,450.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.49 | 4 | 535 | 3,471.75 | |||
| ARADEL | 448.00 | 448.00 | 448.00 | 0.00 | 449.09 | 540 | 801,066 | 359,750,839.60 | |||
| AUSTINLAZ | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -0.18 | -9.52 | 1.71 | 9 | 384,911 | 659,097.81 |
| BERGER | 17.85 | 17.85 | 17.85 | 0.00 | 19.60 | 7 | 5,046 | 98,901.60 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 90.28 | 20 | 48,473 | 4,375,976.70 | |||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 75.97 | 199 | 303,946 | 23,091,303.70 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.21 | 79 | 10,347 | 3,892,641.40 | |||
| CADBURY | 32.15 | 32.15 | 29.00 | 29.00 | 29.00 | -3.15 | -9.80 | 29.50 | 297 | 2,717,399 | 80,154,489.60 |
| CAP | 40.00 | 40.00 | 40.00 | 0.00 | 41.80 | 34 | 64,727 | 2,705,731.00 | |||
| CAVERTON | 2.42 | 2.42 | 2.42 | 0.00 | 2.34 | 37 | 273,288 | 638,203.81 | |||
| CHAMPION | 4.71 | 4.71 | 5.09 | 4.30 | 4.70 | -0.01 | -0.21 | 4.62 | 232 | 9,313,702 | 43,009,812.48 |
| CHAMS | 2.04 | 2.04 | 2.11 | 2.04 | 2.10 | 0.06 | 2.94 | 2.08 | 118 | 10,869,128 | 22,606,202.54 |
| CILEASING | 3.64 | 3.64 | 4.00 | 3.63 | 4.00 | 0.36 | 9.89 | 3.87 | 29 | 1,188,678 | 4,597,380.68 |
| CONHALLPLC | 3.00 | 3.00 | 3.19 | 2.93 | 3.19 | 0.19 | 6.33 | 3.06 | 23 | 1,112,912 | 3,407,640.02 |
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 298.10 | 19 | 1,589 | 473,680.90 | |||
| CORNERST | 3.00 | 3.00 | 3.08 | 3.07 | 3.07 | 0.07 | 2.33 | 3.11 | 30 | 726,799 | 2,259,374.53 |
| CUSTODIAN | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 63 | 5,290,386 | 95,246,721.00 |
| CUTIX | 2.30 | 2.30 | 2.49 | 2.30 | 2.43 | 0.13 | 5.65 | 2.34 | 103 | 6,944,443 | 16,252,627.38 |
| CWG | 9.55 | 9.55 | 9.35 | 8.90 | 9.35 | -0.20 | -2.09 | 9.08 | 57 | 634,144 | 5,756,181.40 |
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.62 | 23 | 277,694 | 171,076.74 |
| DANGCEM | 432.00 | 432.00 | 432.00 | 0.00 | 432.68 | 387 | 209,280 | 90,551,237.80 | |||
| DANGSUGAR | 39.00 | 39.00 | 37.00 | 36.75 | 36.75 | -2.25 | -5.77 | 36.91 | 319 | 2,231,018 | 82,353,838.40 |
| DEAPCAP | 1.04 | 1.04 | 1.14 | 1.04 | 1.08 | 0.04 | 3.85 | 1.07 | 49 | 2,332,854 | 2,506,563.31 |
| ELLAHLAKES | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 3.08 | 71 | 1,776,940 | 5,481,385.81 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 22.80 | 1 | 1,000 | 22,800.00 | |||
| ETERNA | 48.00 | 48.00 | 49.95 | 43.20 | 49.95 | 1.95 | 4.06 | 46.25 | 233 | 2,548,387 | 117,867,903.20 |
| ETI | 32.00 | 32.00 | 28.80 | 28.80 | 28.80 | -3.20 | -10.00 | 28.81 | 87 | 3,095,945 | 89,194,213.75 |
| ETRANZACT | 5.75 | 5.75 | 5.80 | 5.80 | 5.80 | 0.05 | 0.87 | 5.94 | 34 | 221,022 | 1,312,888.60 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 10.43 | 5 | 22,198 | 231,580.60 | |||
| FCMB | 8.95 | 8.95 | 9.25 | 8.80 | 9.25 | 0.30 | 3.35 | 9.03 | 322 | 9,559,535 | 86,300,365.20 |
| FIDELITYBK | 20.25 | 20.25 | 21.50 | 19.95 | 19.95 | -0.30 | -1.48 | 20.68 | 561 | 25,392,408 | 525,055,718.00 |
| FIDSON | 21.00 | 21.00 | 22.50 | 22.00 | 22.00 | 1.00 | 4.76 | 21.97 | 119 | 1,114,232 | 24,475,746.25 |
| FIRSTHOLDCO | 24.55 | 24.55 | 25.00 | 24.45 | 24.85 | 0.30 | 1.22 | 24.82 | 371 | 6,846,885 | 169,962,897.05 |
| FTNCOCOA | 1.81 | 1.81 | 1.97 | 1.82 | 1.82 | 0.01 | 0.55 | 1.89 | 50 | 739,913 | 1,397,092.24 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 1027.40 | 41 | 1,139 | 1,170,208.60 | |||
| GOLDBREW | 7.10 | 7.10 | 7.10 | 0.00 | 6.54 | 7 | 28,400 | 185,660.00 | |||
| GTCO | 67.80 | 67.80 | 67.00 | 61.10 | 65.40 | -2.40 | -3.54 | 65.55 | 953 | 11,635,037 | 762,636,725.10 |
| GUINEAINS | 0.68 | 0.68 | 0.70 | 0.65 | 0.65 | -0.03 | -4.41 | 0.66 | 38 | 3,251,678 | 2,139,990.86 |
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 84.71 | 44 | 42,711 | 3,618,065.40 | |||
| HMCALL | 4.70 | 4.70 | 4.70 | 0.00 | 4.92 | 15 | 39,819 | 195,916.85 | |||
| HONYFLOUR | 13.30 | 13.30 | 13.25 | 12.95 | 13.00 | -0.30 | -2.26 | 13.06 | 162 | 4,175,145 | 54,545,115.45 |
| IKEJAHOTEL | 13.65 | 13.65 | 12.30 | 12.30 | 12.30 | -1.35 | -9.89 | 12.62 | 94 | 936,680 | 11,821,716.35 |
| IMG | 34.20 | 34.20 | 34.20 | 0.00 | 31.26 | 12 | 34,158 | 1,067,803.20 | |||
| INFINITY | 6.80 | 6.80 | 6.80 | 0.00 | 6.99 | 6 | 73,541 | 514,084.30 | |||
| INTBREW | 8.20 | 8.20 | 7.45 | 7.38 | 7.38 | -0.82 | -10.00 | 7.42 | 132 | 3,436,999 | 25,507,480.12 |
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.45 | 10 | 79,253 | 114,811.54 | |||
| JAIZBANK | 3.34 | 3.34 | 3.34 | 3.16 | 3.32 | -0.02 | -0.60 | 3.29 | 145 | 7,398,028 | 24,371,497.63 |
| JAPAULGOLD | 2.09 | 2.09 | 2.15 | 2.04 | 2.14 | 0.05 | 2.39 | 2.08 | 72 | 3,280,610 | 6,825,351.92 |
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 123.30 | 54 | 164,728 | 20,310,962.40 | |||
| JOHNHOLT | 5.80 | 5.80 | 5.80 | 0.00 | 6.11 | 23 | 173,086 | 1,057,637.05 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.30 | 5 | 3,445 | 32,038.50 | |||
| LASACO | 2.20 | 2.20 | 2.30 | 2.11 | 2.16 | -0.04 | -1.82 | 2.18 | 74 | 3,028,514 | 6,590,638.00 |
| LEARNAFRCA | 3.89 | 3.89 | 4.10 | 3.90 | 4.10 | 0.21 | 5.40 | 3.92 | 41 | 971,032 | 3,804,248.67 |
| LEGENDINT | 8.25 | 8.90 | 9.06 | 7.50 | 9.03 | 0.78 | 9.45 | 8.67 | 342 | 9,096,853 | 78,867,190.56 |
| LINKASSURE | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.12 | 9.84 | 1.33 | 25 | 730,227 | 969,576.03 |
| LIVESTOCK | 7.72 | 7.72 | 8.49 | 8.08 | 8.49 | 0.77 | 9.97 | 8.26 | 237 | 5,965,992 | 49,267,987.76 |
| MANSARD | 8.88 | 8.88 | 8.88 | 0.00 | 8.83 | 57 | 695,345 | 6,136,646.84 | |||
| MAYBAKER | 8.85 | 8.85 | 9.45 | 8.20 | 8.75 | -0.10 | -1.13 | 9.04 | 87 | 2,516,667 | 22,747,039.05 |
| MBENEFIT | 0.84 | 0.84 | 0.91 | 0.90 | 0.90 | 0.06 | 7.14 | 0.89 | 38 | 1,098,820 | 982,424.88 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 10.06 | 9 | 53,625 | 539,663.00 | |||
| MRS | 157.50 | 157.50 | 157.50 | 0.00 | 144.03 | 76 | 27,098 | 3,902,995.50 | |||
| MTNN | 240.00 | 240.00 | 250.00 | 245.00 | 250.00 | 10.00 | 4.17 | 245.62 | 721 | 14,686,950 | 3,607,409,537.20 |
| MULTIVERSE | 7.05 | 7.05 | 7.05 | 0.00 | 6.45 | 32 | 635,656 | 4,100,869.15 | |||
| NAHCO | 72.00 | 72.00 | 75.00 | 75.00 | 75.00 | 3.00 | 4.17 | 73.41 | 367 | 3,979,969 | 292,172,315.45 |
| NASCON | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.00 | -5.66 | 49.91 | 197 | 2,971,016 | 148,270,407.90 |
| NB | 42.90 | 42.90 | 43.00 | 42.80 | 43.00 | 0.10 | 0.23 | 42.83 | 261 | 3,685,508 | 157,858,643.10 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.00 | 1 | 25 | 175.00 | |||
| NEIMETH | 2.85 | 2.85 | 2.85 | 0.00 | 2.75 | 41 | 705,881 | 1,940,366.73 | |||
| NEM | 14.00 | 14.00 | 14.00 | 0.00 | 13.26 | 28 | 125,883 | 1,669,236.50 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1205.12 | 69 | 89,279 | 107,592,192.10 | |||
| NGXGROUP | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | -0.50 | -1.38 | 35.86 | 60 | 1,194,726 | 42,846,702.70 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 117.62 | 23 | 26,632 | 3,132,419.60 | |||
| NNFM | 75.00 | 75.00 | 75.00 | 0.00 | 76.61 | 26 | 27,153 | 2,080,060.45 | |||
| NPFMCRFBK | 1.87 | 1.87 | 1.88 | 1.86 | 1.88 | 0.01 | 0.53 | 1.88 | 46 | 4,014,694 | 7,529,685.96 |
| NSLTECH | 0.57 | 0.57 | 0.57 | 0.00 | 0.56 | 421 | 368,608 | 208,063.88 | |||
| OANDO | 42.05 | 42.05 | 42.05 | 0.00 | 41.96 | 462 | 3,044,640 | 127,759,050.10 | |||
| OKOMUOIL | 524.70 | 524.70 | 524.70 | 0.00 | 517.84 | 126 | 28,271 | 14,639,777.40 | |||
| OMATEK | 0.59 | 0.59 | 0.59 | 0.00 | 0.64 | 22 | 231,753 | 147,370.07 | |||
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 776.77 | 110 | 93,721 | 72,799,703.40 | |||
| PRESTIGE | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.01 | 45 | 1,075,075 | 1,084,768.71 |
| PZ | 29.00 | 29.00 | 29.00 | 0.00 | 28.50 | 34 | 52,596 | 1,498,921.20 | |||
| REDSTAREX | 4.80 | 4.80 | 5.28 | 5.05 | 5.05 | 0.25 | 5.21 | 5.14 | 12 | 576,971 | 2,965,152.71 |
| REGALINS | 0.55 | 0.55 | 0.59 | 0.54 | 0.59 | 0.04 | 7.27 | 0.55 | 437 | 2,211,064 | 1,223,386.29 |
| ROYALEX | 0.87 | 0.87 | 0.87 | 0.00 | 0.80 | 34 | 1,029,912 | 820,230.69 | |||
| RTBRISCOE | 2.00 | 2.00 | 2.00 | 1.90 | 2.00 | 0.00 | 0.00 | 1.96 | 26 | 619,173 | 1,215,045.20 |
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 4.45 | 29 | 170,779 | 760,043.73 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 75 | 8,472 | 43,461,360.00 | |||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 205.85 | 42 | 25,338 | 5,215,788.50 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.85 | 3 | 5,000 | 209,250.00 | |||
| SOVRENINS | 0.96 | 0.96 | 0.96 | 0.93 | 0.96 | 0.00 | 0.00 | 0.95 | 20 | 470,067 | 444,974.62 |
| STANBIC | 59.20 | 59.20 | 61.05 | 61.05 | 61.05 | 1.85 | 3.13 | 61.45 | 98 | 353,033 | 21,693,992.05 |
| STERLINGNG | 5.32 | 5.32 | 5.41 | 5.32 | 5.40 | 0.08 | 1.50 | 5.37 | 225 | 11,806,594 | 63,371,421.93 |
| SUNUASSUR | 4.90 | 4.90 | 4.89 | 4.79 | 4.79 | -0.11 | -2.24 | 4.81 | 64 | 1,699,220 | 8,177,177.07 |
| TANTALIZER | 2.31 | 2.31 | 2.40 | 2.32 | 2.33 | 0.02 | 0.87 | 2.34 | 65 | 1,289,381 | 3,013,867.46 |
| TOTAL | 705.00 | 705.00 | 705.00 | 0.00 | 634.72 | 88 | 211,049 | 133,956,967.50 | |||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 135.40 | 64 | 10,948 | 1,482,353.55 | |||
| TRANSCORP | 45.70 | 45.70 | 47.90 | 45.70 | 46.25 | 0.55 | 1.20 | 46.18 | 332 | 7,429,398 | 343,124,996.25 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.80 | 1 | 30 | 54.00 | |||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 46 | 624,927 | 205,288,519.50 | |||
| TRIPPLEG | 1.79 | 1.79 | 1.79 | 0.00 | 1.95 | 5 | 60,625 | 118,068.55 | |||
| UACN | 34.90 | 34.90 | 33.00 | 32.95 | 33.00 | -1.90 | -5.44 | 33.00 | 157 | 4,840,809 | 159,760,327.40 |
| UBA | 34.95 | 35.00 | 35.00 | 34.85 | 35.00 | 0.05 | 0.14 | 34.97 | 878 | 38,858,637 | 1,358,928,905.10 |
| UCAP | 18.25 | 18.25 | 20.00 | 18.35 | 19.50 | 1.25 | 6.85 | 19.14 | 413 | 14,076,242 | 269,374,990.70 |
| UHOMREIT | 46.15 | 46.15 | 46.15 | 0.00 | 50.74 | 5 | 9,010 | 457,212.00 | |||
| UNILEVER | 43.00 | 43.00 | 43.00 | 0.00 | 42.01 | 76 | 130,534 | 5,483,240.10 | |||
| UNIONDICON | 7.90 | 7.90 | 8.25 | 8.25 | 8.25 | 0.35 | 4.43 | 8.04 | 5 | 189,584 | 1,524,004.20 |
| UNIVINSURE | 0.52 | 0.52 | 0.54 | 0.50 | 0.52 | 0.00 | 0.00 | 0.51 | 72 | 6,043,577 | 3,084,870.19 |
| UPDC | 3.19 | 3.19 | 3.19 | 3.01 | 3.10 | -0.09 | -2.82 | 3.10 | 74 | 3,658,477 | 11,358,998.89 |
| UPDCREIT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 56 | 1,212,470 | 7,516,456.50 |
| UPL | 3.40 | 3.74 | 3.74 | 3.74 | 3.74 | 0.34 | 10.00 | 3.74 | 6 | 558,818 | 2,089,979.32 |
| VERITASKAP | 1.12 | 1.12 | 1.11 | 1.04 | 1.11 | -0.01 | -0.89 | 1.09 | 60 | 3,614,664 | 3,947,116.96 |
| VFDGROUP | 18.50 | 18.50 | 18.50 | 0.00 | 18.21 | 116 | 637,713 | 11,610,353.20 | |||
| VITAFOAM | 48.00 | 48.00 | 52.80 | 48.00 | 52.80 | 4.80 | 10.00 | 45.88 | 259 | 4,703,082 | 215,755,219.20 |
| WAPCO | 82.70 | 82.70 | 82.70 | 0.00 | 79.30 | 197 | 1,325,759 | 105,137,043.90 | |||
| WAPIC | 2.20 | 2.20 | 2.17 | 2.00 | 2.15 | -0.05 | -2.27 | 2.11 | 59 | 1,813,555 | 3,820,013.66 |
| WEMABANK | 13.75 | 13.75 | 15.10 | 14.75 | 15.10 | 1.35 | 9.82 | 15.03 | 455 | 26,616,076 | 400,034,192.00 |
| ZENITHBANK | 47.75 | 47.60 | 48.00 | 47.60 | 47.80 | 0.05 | 0.10 | 47.92 | 1015 | 20,706,376 | 992,316,355.10 |
| TOTAL TRANSACTION (124) | 17,396 | 388,921,973 | 12,744,228,767.45 |
