| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.70 | 2.70 | 2.70 | 0.00 | 2.70 | 6 | 10,700 | 28,871.20 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.76 | 9 | 122,910 | 93,304.50 | |||
| ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.93 | 9 | 32,887 | 63,423.53 | |||
| ACCESSCORP | 19.50 | 19.50 | 19.70 | 19.50 | 19.50 | 0.00 | 0.00 | 19.55 | 532 | 14,881,268 | 290,941,725.65 |
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 8.18 | 97 | 1,070,254 | 8,757,322.15 | |||
| AIICO | 1.01 | 1.01 | 1.05 | 1.03 | 1.05 | 0.04 | 3.96 | 1.04 | 118 | 14,923,262 | 15,552,668.29 |
| AIRTELAFRI | 2097.00 | 2097.00 | 2097.00 | 0.00 | 2100.04 | 18 | 129,161 | 271,243,266.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 100 | 785.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 100 | 200.00 | |||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.49 | 12 | 4,364 | 67,593.20 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.98 | 11 | 17,164 | 840,727.00 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 51 | 51,361 | 6,620,432.90 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 50 | 3,994 | 1,365,948.00 | |||
| CADBURY | 16.60 | 16.60 | 16.60 | 0.00 | 17.17 | 17 | 37,066 | 636,572.60 | |||
| CAP | 36.00 | 36.00 | 36.00 | 0.00 | 35.00 | 22 | 82,237 | 2,878,289.15 | |||
| CAVERTON | 1.30 | 1.30 | 1.39 | 1.30 | 1.39 | 0.09 | 6.92 | 1.34 | 43 | 1,730,001 | 2,325,939.90 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.51 | 2 | 1,300 | 4,565.00 | |||
| CHAMS | 2.20 | 2.20 | 2.20 | 2.10 | 2.11 | -0.09 | -4.09 | 2.12 | 84 | 8,448,031 | 17,889,773.47 |
| CILEASING | 3.00 | 3.00 | 3.16 | 3.16 | 3.16 | 0.16 | 5.33 | 3.16 | 10 | 306,618 | 967,856.71 |
| CONHALLPLC | 1.62 | 1.62 | 1.62 | 0.00 | 1.60 | 6 | 85,625 | 137,000.00 | |||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 104.77 | 41 | 107,218 | 11,232,898.75 | |||
| CORNERST | 2.09 | 2.16 | 2.29 | 2.16 | 2.29 | 0.20 | 9.57 | 2.27 | 79 | 9,405,439 | 21,340,457.12 |
| CUSTODIAN | 9.70 | 9.70 | 10.00 | 9.95 | 9.95 | 0.25 | 2.58 | 9.95 | 56 | 1,673,378 | 16,653,276.90 |
| CUTIX | 4.10 | 4.10 | 4.10 | 4.03 | 4.03 | -0.07 | -1.71 | 4.11 | 31 | 796,673 | 3,273,146.27 |
| CWG | 8.00 | 8.00 | 8.00 | 0.00 | 7.26 | 34 | 408,757 | 2,968,766.05 | |||
| DAARCOMM | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 | -5.88 | 0.48 | 21 | 1,302,045 | 624,862.76 |
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 77 | 8,427 | 4,981,199.70 | |||
| DANGSUGAR | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -0.50 | -1.19 | 41.68 | 168 | 627,001 | 26,130,633.65 |
| DEAPCAP | 0.54 | 0.54 | 0.58 | 0.56 | 0.57 | 0.03 | 5.56 | 0.57 | 33 | 3,880,286 | 2,193,683.02 |
| ELLAHLAKES | 3.00 | 3.00 | 3.16 | 3.00 | 3.00 | 0.00 | 0.00 | 3.05 | 56 | 2,553,360 | 7,798,397.76 |
| ETERNA | 16.00 | 16.00 | 16.00 | 0.00 | 14.61 | 37 | 239,506 | 3,498,316.30 | |||
| ETI | 21.35 | 21.35 | 21.35 | 0.00 | 21.00 | 37 | 150,401 | 3,157,764.90 | |||
| ETRANZACT | 4.50 | 4.50 | 4.50 | 0.00 | 4.95 | 13 | 63,956 | 316,582.20 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 2 | 2,000 | 6,400.00 | |||
| FBNH | 22.00 | 22.00 | 23.10 | 22.15 | 23.00 | 1.00 | 4.55 | 22.73 | 257 | 5,891,152 | 133,927,140.05 |
| FCMB | 7.55 | 7.55 | 7.70 | 7.50 | 7.50 | -0.05 | -0.66 | 7.57 | 144 | 2,678,160 | 20,273,263.70 |
| FIDELITYBK | 10.00 | 10.00 | 10.50 | 10.00 | 10.15 | 0.15 | 1.50 | 10.30 | 585 | 137,641,132 | 1,418,162,326.80 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.95 | 49 | 599,469 | 8,364,657.20 | |||
| FLOURMILL | 43.50 | 43.50 | 43.75 | 43.75 | 43.75 | 0.25 | 0.57 | 43.79 | 61 | 593,276 | 25,977,117.50 |
| FTNCOCOA | 1.60 | 1.60 | 1.65 | 1.58 | 1.64 | 0.04 | 2.50 | 1.63 | 47 | 3,191,703 | 5,216,228.85 |
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 22 | 7,404 | 6,663,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 5 | 8,520 | 24,294.00 | |||
| GTCO | 46.00 | 46.00 | 47.20 | 46.00 | 47.20 | 1.20 | 2.61 | 46.72 | 393 | 9,326,744 | 435,766,124.95 |
| GUINEAINS | 0.37 | 0.37 | 0.40 | 0.37 | 0.39 | 0.02 | 5.41 | 0.39 | 46 | 7,533,457 | 2,927,002.84 |
| GUINNESS | 67.00 | 67.00 | 70.00 | 66.95 | 70.00 | 3.00 | 4.48 | 69.45 | 95 | 5,268,999 | 365,915,106.70 |
| HONYFLOUR | 3.36 | 3.36 | 3.36 | 0.00 | 3.52 | 23 | 73,837 | 259,567.41 | |||
| IKEJAHOTEL | 7.85 | 7.85 | 7.85 | 0.00 | 7.53 | 20 | 43,819 | 329,927.40 | |||
| IMG | 11.90 | 11.90 | 13.00 | 13.00 | 13.00 | 1.10 | 9.24 | 12.85 | 19 | 233,759 | 3,003,165.50 |
| INFINITY | 7.05 | 7.05 | 7.05 | 0.00 | 7.00 | 2 | 260 | 1,820.00 | |||
| INTBREW | 4.16 | 4.16 | 4.16 | 0.00 | 4.16 | 22 | 182,344 | 758,506.22 | |||
| INTENEGINS | 1.56 | 1.56 | 1.57 | 1.46 | 1.57 | 0.01 | 0.64 | 1.54 | 17 | 1,444,787 | 2,219,504.69 |
| JAIZBANK | 2.21 | 2.21 | 2.34 | 2.12 | 2.12 | -0.09 | -4.07 | 2.21 | 138 | 5,135,578 | 11,368,106.58 |
| JAPAULGOLD | 1.90 | 1.90 | 1.95 | 1.90 | 1.90 | 0.00 | 0.00 | 1.92 | 57 | 2,398,082 | 4,613,236.99 |
| JBERGER | 98.00 | 98.00 | 98.00 | 0.00 | 90.25 | 59 | 119,666 | 10,800,415.70 | |||
| JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.01 | 3 | 1,270 | 3,819.00 | |||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 5 | 3,817 | 32,635.35 | |||
| LASACO | 2.30 | 2.30 | 2.31 | 2.31 | 2.31 | 0.01 | 0.43 | 2.31 | 13 | 409,951 | 946,830.45 |
| LEARNAFRCA | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 7 | 77,284 | 247,107.40 | |||
| LINKASSURE | 1.15 | 1.15 | 1.15 | 0.00 | 1.10 | 15 | 123,751 | 136,174.14 | |||
| LIVESTOCK | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | -0.04 | -2.22 | 1.78 | 28 | 913,684 | 1,628,454.63 |
| MANSARD | 5.24 | 5.24 | 5.50 | 5.24 | 5.50 | 0.26 | 4.96 | 5.39 | 89 | 4,048,278 | 21,828,562.76 |
| MAYBAKER | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 5.55 | 46 | 750,693 | 4,166,975.66 |
| MBENEFIT | 0.62 | 0.62 | 0.64 | 0.64 | 0.64 | 0.02 | 3.23 | 0.63 | 23 | 627,920 | 397,150.23 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.99 | 10 | 3,490 | 17,420.70 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.88 | 3 | 2,830 | 13,810.40 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 121.37 | 13 | 3,721 | 451,606.95 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 204.78 | 295 | 2,458,847 | 503,519,505.20 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 475 | 4,797.50 | |||
| NAHCO | 36.10 | 36.10 | 36.10 | 0.00 | 36.06 | 60 | 566,952 | 20,444,649.90 | |||
| NASCON | 33.70 | 33.70 | 33.70 | 0.00 | 33.92 | 52 | 338,320 | 11,477,053.70 | |||
| NB | 29.10 | 29.10 | 29.10 | 0.00 | 29.15 | 91 | 392,330 | 11,438,124.00 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 1 | 100 | 432.00 | |||
| NEIMETH | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -0.09 | -5.63 | 1.55 | 21 | 310,754 | 482,620.35 |
| NEM | 8.50 | 8.50 | 8.50 | 8.40 | 8.40 | -0.10 | -1.18 | 8.43 | 28 | 595,249 | 5,015,163.00 |
| NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 883.00 | 50 | 7,638 | 6,744,380.70 | |||
| NGXGROUP | 22.00 | 22.00 | 22.00 | 0.00 | 23.30 | 17 | 107,634 | 2,507,404.40 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 5 | 333 | 37,629.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.55 | 5 | 1,712 | 74,555.95 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 130 | 8,125.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.65 | 1.60 | 1.65 | 0.06 | 3.77 | 1.63 | 26 | 764,678 | 1,247,601.00 |
| NSLTECH | 0.59 | 0.59 | 0.59 | 0.00 | 0.59 | 11 | 55,600 | 32,724.00 | |||
| OANDO | 14.50 | 14.50 | 14.10 | 14.00 | 14.10 | -0.40 | -2.76 | 14.10 | 169 | 3,647,097 | 51,436,586.30 |
| OKOMUOIL | 291.50 | 291.50 | 291.50 | 0.00 | 290.73 | 65 | 21,641 | 6,291,699.50 | |||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.64 | 0.65 | -0.04 | -5.80 | 0.65 | 18 | 1,294,317 | 844,688.44 |
| PRESCO | 354.20 | 354.20 | 354.20 | 0.00 | 350.48 | 79 | 56,288 | 19,727,967.30 | |||
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.53 | 0.53 | 0.02 | 3.92 | 0.53 | 17 | 394,115 | 208,165.03 |
| PZ | 22.00 | 22.00 | 22.00 | 0.00 | 19.80 | 16 | 48,041 | 951,211.80 | |||
| REDSTAREX | 3.83 | 3.83 | 3.83 | 0.00 | 4.03 | 12 | 23,020 | 92,868.84 | |||
| REGALINS | 0.42 | 0.42 | 0.44 | 0.43 | 0.44 | 0.02 | 4.76 | 0.43 | 15 | 833,750 | 360,540.00 |
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.00 | 0.61 | 7 | 39,100 | 23,656.00 | |||
| RTBRISCOE | 0.64 | 0.64 | 0.70 | 0.70 | 0.70 | 0.06 | 9.38 | 0.70 | 29 | 702,953 | 491,429.25 |
| SEPLAT | 3794.90 | 3794.90 | 3794.90 | 0.00 | 3446.13 | 45 | 11,326 | 39,030,813.60 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 21 | 24,780 | 2,762,970.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 20.60 | 10 | 29,065 | 598,719.00 | |||
| SOVRENINS | 0.47 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26 | 0.45 | 18 | 2,653,377 | 1,199,187.19 |
| STANBIC | 52.00 | 52.00 | 54.30 | 54.30 | 54.30 | 2.30 | 4.42 | 54.13 | 23 | 130,699 | 7,075,275.80 |
| STERLINGNG | 4.21 | 4.21 | 4.20 | 4.11 | 4.20 | -0.01 | -0.24 | 4.16 | 70 | 2,756,719 | 11,467,166.76 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.24 | 5 | 34,906 | 43,452.20 | |||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 12 | 325,271 | 162,264.50 |
| THOMASWY | 2.40 | 2.40 | 2.40 | 0.00 | 2.40 | 6 | 12,580 | 30,192.00 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 402.19 | 41 | 12,767 | 5,134,747.80 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 1,000 | 2,750.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.89 | 26 | 54,044 | 4,804,013.55 | |||
| TRANSCORP | 12.55 | 12.55 | 12.60 | 12.10 | 12.50 | -0.05 | -0.40 | 12.36 | 258 | 9,262,871 | 114,500,954.70 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.25 | 2 | 3,287 | 4,108.75 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 39 | 87,943 | 29,601,613.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 5 | 27,150 | 100,998.00 | |||
| UACN | 15.10 | 15.10 | 15.10 | 0.00 | 14.78 | 31 | 101,735 | 1,503,631.20 | |||
| UBA | 22.75 | 22.75 | 23.00 | 22.75 | 22.75 | 0.00 | 0.00 | 22.91 | 383 | 8,599,946 | 197,019,967.45 |
| UCAP | 28.35 | 28.35 | 28.10 | 27.90 | 27.90 | -0.45 | -1.59 | 27.96 | 237 | 5,001,502 | 139,821,148.35 |
| UNILEVER | 17.45 | 17.45 | 17.45 | 0.00 | 17.37 | 34 | 74,058 | 1,286,112.05 | |||
| UNITYBNK | 1.64 | 1.64 | 1.64 | 1.55 | 1.55 | -0.09 | -5.49 | 1.60 | 36 | 2,298,901 | 3,669,427.49 |
| UNIVINSURE | 0.41 | 0.41 | 0.43 | 0.37 | 0.40 | -0.01 | -2.44 | 0.40 | 79 | 21,228,605 | 8,565,230.78 |
| UPDC | 1.39 | 1.39 | 1.39 | 0.00 | 1.31 | 21 | 152,711 | 200,455.10 | |||
| UPDCREIT | 5.00 | 5.00 | 5.50 | 5.45 | 5.45 | 0.45 | 9.00 | 5.30 | 64 | 1,632,112 | 8,646,171.25 |
| UPL | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -0.25 | -10.00 | 2.28 | 19 | 613,361 | 1,397,613.65 |
| VERITASKAP | 0.97 | 0.97 | 1.00 | 0.90 | 0.96 | -0.01 | -1.03 | 0.96 | 93 | 8,680,501 | 8,351,772.68 |
| VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 40.85 | 30 | 246,907 | 10,085,174.00 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 18.79 | 32 | 143,649 | 2,699,747.00 | |||
| WAPCO | 34.05 | 34.05 | 35.50 | 35.50 | 35.50 | 1.45 | 4.26 | 35.31 | 103 | 1,147,424 | 40,517,947.15 |
| WAPIC | 0.80 | 0.80 | 0.87 | 0.81 | 0.81 | 0.01 | 1.25 | 0.82 | 67 | 2,668,809 | 2,190,490.34 |
| WEMABANK | 7.15 | 7.15 | 7.20 | 7.20 | 7.20 | 0.05 | 0.70 | 7.06 | 104 | 1,387,228 | 9,791,390.10 |
| ZENITHBANK | 35.70 | 35.70 | 35.85 | 35.70 | 35.85 | 0.15 | 0.42 | 35.76 | 446 | 6,835,488 | 244,416,986.40 |
| TOTAL TRANSACTION (123) | 7,558 | 341,397,483 | 4,751,180,381 |
