| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.80 | 2.80 | 2.80 | 0.00 | 2.73 | 8 | 29,732 | 81,201.04 | |||
| ABCTRANS | 1.05 | 1.05 | 1.14 | 0.98 | 1.14 | 0.09 | 8.57 | 1.06 | 31 | 1,054,939 | 1,117,279.63 |
| ACADEMY | 2.79 | 2.79 | 2.79 | 0.00 | 3.02 | 7 | 16,703 | 50,444.37 | |||
| ACCESSCORP | 24.00 | 24.00 | 24.50 | 24.00 | 24.50 | 0.50 | 2.08 | 24.05 | 412 | 41,024,651 | 986,531,374.80 |
| AFRIPRUD | 9.90 | 9.90 | 10.10 | 10.10 | 10.10 | 0.20 | 2.02 | 9.98 | 70 | 1,873,606 | 18,697,665.05 |
| AIICO | 1.22 | 1.22 | 1.23 | 1.22 | 1.23 | 0.01 | 0.82 | 1.23 | 80 | 7,044,915 | 8,648,649.66 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2210.56 | 16 | 604 | 1,335,175.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 2 | 720 | 4,644.00 | |||
| ARADEL | 471.90 | 471.90 | 473.00 | 470.00 | 472.00 | 0.10 | 0.02 | 470.70 | 293 | 1,445,039 | 680,174,990.40 |
| AUSTINLAZ | 1.88 | 1.88 | 1.90 | 1.86 | 1.90 | 0.02 | 1.06 | 1.86 | 20 | 506,042 | 940,706.84 |
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 18.15 | 11 | 10,628 | 192,944.40 | |||
| BETAGLAS | 53.90 | 53.90 | 53.90 | 0.00 | 54.50 | 52 | 572,533 | 31,204,871.85 | |||
| BUACEMENT | 95.00 | 95.00 | 95.00 | 0.00 | 89.83 | 96 | 429,230 | 38,556,463.90 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 16 | 1,634 | 580,887.00 | |||
| CADBURY | 21.30 | 21.30 | 21.30 | 0.00 | 19.87 | 35 | 240,633 | 4,780,552.50 | |||
| CAP | 37.50 | 37.50 | 37.50 | 0.00 | 34.74 | 9 | 4,850 | 168,488.15 | |||
| CAVERTON | 1.89 | 1.89 | 1.90 | 1.90 | 1.90 | 0.01 | 0.53 | 1.87 | 36 | 1,199,854 | 2,243,252.27 |
| CHAMPION | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.05 | -1.25 | 3.96 | 16 | 389,783 | 1,541,926.49 |
| CHAMS | 1.98 | 1.98 | 2.00 | 1.98 | 1.99 | 0.01 | 0.51 | 1.99 | 61 | 2,850,012 | 5,673,271.68 |
| CILEASING | 4.15 | 4.15 | 3.91 | 3.91 | 3.91 | -0.24 | -5.78 | 3.93 | 33 | 645,124 | 2,535,750.81 |
| CONHALLPLC | 2.36 | 2.59 | 2.59 | 2.36 | 2.46 | 0.10 | 4.24 | 2.45 | 58 | 3,938,225 | 9,640,509.61 |
| CONOIL | 276.00 | 276.00 | 276.00 | 0.00 | 249.96 | 43 | 40,413 | 10,101,718.40 | |||
| CORNERST | 2.90 | 2.90 | 3.00 | 2.90 | 3.00 | 0.10 | 3.45 | 2.97 | 23 | 2,593,200 | 7,689,430.00 |
| CUSTODIAN | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.20 | -1.56 | 12.66 | 43 | 759,109 | 9,613,766.10 |
| CUTIX | 2.24 | 2.24 | 2.30 | 2.27 | 2.29 | 0.05 | 2.23 | 2.30 | 55 | 37,122,728 | 85,366,465.06 |
| CWG | 6.15 | 6.15 | 6.25 | 6.15 | 6.25 | 0.10 | 1.63 | 6.18 | 18 | 627,104 | 3,872,433.75 |
| DAARCOMM | 0.56 | 0.54 | 0.57 | 0.51 | 0.57 | 0.01 | 1.79 | 0.54 | 54 | 1,770,540 | 958,831.96 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 55 | 11,458 | 4,938,398.00 | |||
| DANGSUGAR | 34.95 | 34.95 | 35.00 | 35.00 | 35.00 | 0.05 | 0.14 | 35.00 | 173 | 3,698,627 | 129,464,906.35 |
| DEAPCAP | 1.06 | 1.06 | 1.16 | 1.13 | 1.16 | 0.10 | 9.43 | 1.14 | 29 | 1,162,981 | 1,322,712.91 |
| ELLAHLAKES | 3.18 | 3.18 | 3.31 | 3.01 | 3.01 | -0.17 | -5.35 | 3.13 | 114 | 8,037,505 | 25,125,390.97 |
| ETERNA | 22.75 | 22.75 | 23.45 | 23.45 | 23.45 | 0.70 | 3.08 | 23.46 | 48 | 323,403 | 7,587,891.55 |
| ETI | 25.50 | 25.50 | 25.50 | 0.00 | 26.59 | 29 | 36,019 | 957,583.35 | |||
| ETRANZACT | 6.75 | 6.75 | 6.75 | 0.00 | 6.24 | 10 | 14,442 | 90,081.55 | |||
| EUNISELL | 19.27 | 19.27 | 19.27 | 0.00 | 17.35 | 13 | 8,552 | 148,377.20 | |||
| FBNH | 26.50 | 26.50 | 26.35 | 26.00 | 26.05 | -0.45 | -1.70 | 26.12 | 278 | 4,324,174 | 112,949,772.60 |
| FCMB | 9.00 | 9.00 | 9.15 | 8.90 | 8.90 | -0.10 | -1.11 | 9.01 | 176 | 10,112,213 | 91,121,083.20 |
| FIDELITYBK | 15.80 | 15.80 | 16.00 | 15.90 | 16.00 | 0.20 | 1.27 | 15.99 | 255 | 23,073,187 | 368,935,622.95 |
| FIDSON | 15.40 | 15.40 | 15.40 | 0.00 | 14.43 | 26 | 109,498 | 1,580,581.05 | |||
| FLOURMILL | 81.50 | 81.50 | 81.90 | 75.00 | 81.50 | 0.00 | 0.00 | 80.26 | 76 | 1,031,209 | 82,766,409.90 |
| FTNCOCOA | 1.79 | 1.79 | 1.96 | 1.89 | 1.96 | 0.17 | 9.50 | 1.94 | 79 | 5,541,640 | 10,763,400.55 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 17 | 1,821 | 1,884,735.00 | |||
| GOLDBREW | 4.07 | 4.07 | 4.47 | 4.47 | 4.47 | 0.40 | 9.83 | 4.47 | 4 | 125,298 | 560,082.06 |
| GTCO | 52.50 | 52.50 | 52.65 | 52.50 | 52.65 | 0.15 | 0.29 | 52.58 | 185 | 26,034,248 | 1,368,913,994.85 |
| GUINEAINS | 0.51 | 0.51 | 0.53 | 0.50 | 0.52 | 0.01 | 1.96 | 0.52 | 38 | 4,339,432 | 2,250,273.25 |
| GUINNESS | 62.00 | 62.00 | 62.00 | 0.00 | 62.12 | 26 | 157,174 | 9,763,672.00 | |||
| HMCALL | 6.45 | 6.45 | 5.86 | 5.86 | 5.86 | -0.59 | -9.15 | 5.96 | 55 | 682,362 | 4,065,028.35 |
| HONYFLOUR | 4.89 | 4.89 | 5.15 | 4.70 | 4.95 | 0.06 | 1.23 | 5.01 | 166 | 7,029,824 | 35,219,224.00 |
| IKEJAHOTEL | 8.00 | 8.00 | 8.00 | 7.50 | 8.00 | 0.00 | 0.00 | 7.63 | 34 | 1,291,904 | 9,859,415.70 |
| IMG | 37.95 | 37.95 | 37.95 | 0.00 | 34.20 | 7 | 2,820 | 96,444.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.50 | 2 | 380 | 2,470.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 18 | 584,617 | 2,340,468.00 |
| INTENEGINS | 1.36 | 1.36 | 1.36 | 0.00 | 1.33 | 7 | 59,019 | 78,240.75 | |||
| JAIZBANK | 2.41 | 2.41 | 2.40 | 2.38 | 2.38 | -0.03 | -1.24 | 2.40 | 91 | 2,635,136 | 6,311,801.78 |
| JAPAULGOLD | 2.19 | 2.19 | 2.24 | 2.19 | 2.20 | 0.01 | 0.46 | 2.20 | 128 | 11,090,746 | 24,413,383.85 |
| JBERGER | 172.50 | 172.50 | 172.50 | 0.00 | 155.25 | 12 | 32,466 | 5,040,346.50 | |||
| JOHNHOLT | 8.03 | 8.03 | 8.03 | 0.00 | 7.24 | 14 | 31,267 | 226,387.24 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.38 | 5 | 12,280 | 115,219.00 | |||
| LASACO | 2.38 | 2.38 | 2.40 | 2.37 | 2.40 | 0.02 | 0.84 | 2.38 | 15 | 613,494 | 1,462,971.38 |
| LEARNAFRCA | 3.25 | 3.25 | 2.99 | 2.93 | 2.93 | -0.32 | -9.85 | 2.95 | 33 | 1,969,942 | 5,810,399.94 |
| LINKASSURE | 0.95 | 0.95 | 0.90 | 0.89 | 0.90 | -0.05 | -5.26 | 0.90 | 12 | 900,824 | 809,611.30 |
| LIVESTOCK | 3.49 | 3.49 | 3.60 | 3.15 | 3.49 | 0.00 | 0.00 | 3.46 | 91 | 4,520,877 | 15,631,094.86 |
| MANSARD | 7.15 | 7.15 | 7.25 | 7.21 | 7.25 | 0.10 | 1.40 | 7.24 | 69 | 2,562,528 | 18,562,364.03 |
| MAYBAKER | 7.65 | 7.65 | 7.65 | 0.00 | 7.60 | 18 | 122,805 | 933,720.75 | |||
| MEYER | 7.67 | 7.67 | 7.67 | 0.00 | 7.61 | 4 | 893 | 6,798.38 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 8 | 10,417 | 41,772.17 | |||
| MRS | 132.00 | 132.00 | 132.00 | 0.00 | 122.05 | 13 | 22,407 | 2,734,798.60 | |||
| MTNN | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0.00 | 170.13 | 281 | 1,527,139 | 259,811,743.30 |
| MULTIVERSE | 5.90 | 5.90 | 5.90 | 0.00 | 5.71 | 11 | 18,988 | 108,395.60 | |||
| NAHCO | 37.20 | 37.20 | 37.50 | 37.25 | 37.50 | 0.30 | 0.81 | 37.28 | 104 | 2,036,374 | 75,916,737.35 |
| NASCON | 32.40 | 32.40 | 32.40 | 0.00 | 30.84 | 44 | 498,425 | 15,369,370.95 | |||
| NB | 28.10 | 28.10 | 28.10 | 0.00 | 28.08 | 82 | 722,501 | 20,287,950.10 | |||
| NCR | 4.27 | 4.27 | 4.50 | 4.50 | 4.50 | 0.23 | 5.39 | 4.49 | 8 | 221,338 | 994,271.19 |
| NEIMETH | 2.18 | 2.18 | 2.16 | 2.13 | 2.16 | -0.02 | -0.92 | 2.12 | 25 | 797,221 | 1,693,324.46 |
| NEM | 8.60 | 8.60 | 9.40 | 9.40 | 9.40 | 0.80 | 9.30 | 9.22 | 63 | 823,040 | 7,589,310.00 |
| NESTLE | 850.00 | 850.00 | 850.00 | 0.00 | 843.29 | 58 | 148,485 | 125,216,244.40 | |||
| NGXGROUP | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.10 | -0.40 | 25.02 | 45 | 1,329,583 | 33,260,730.15 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 113.35 | 13 | 7,763 | 879,925.60 | |||
| NNFM | 33.75 | 33.75 | 34.50 | 34.50 | 34.50 | 0.75 | 2.22 | 34.90 | 16 | 265,744 | 9,275,770.15 |
| NPFMCRFBK | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 0.00 | 0.00 | 1.53 | 24 | 822,567 | 1,257,977.05 |
| NSLTECH | 0.60 | 0.60 | 0.60 | 0.00 | 0.62 | 10 | 325,419 | 203,289.85 | |||
| OANDO | 65.00 | 65.00 | 64.00 | 63.00 | 63.00 | -2.00 | -3.08 | 63.46 | 341 | 3,481,722 | 220,952,780.50 |
| OKOMUOIL | 336.10 | 336.10 | 336.10 | 0.00 | 338.85 | 39 | 14,583 | 4,941,459.70 | |||
| OMATEK | 0.60 | 0.60 | 0.64 | 0.60 | 0.64 | 0.04 | 6.67 | 0.61 | 19 | 3,528,000 | 2,135,430.74 |
| PRESCO | 450.00 | 450.00 | 450.00 | 0.00 | 439.58 | 40 | 195,383 | 85,887,096.60 | |||
| PRESTIGE | 0.77 | 0.77 | 0.80 | 0.75 | 0.80 | 0.03 | 3.90 | 0.77 | 58 | 3,888,403 | 3,009,062.41 |
| PZ | 24.10 | 24.10 | 24.00 | 21.95 | 22.00 | -2.10 | -8.71 | 22.42 | 89 | 9,385,992 | 210,472,594.70 |
| REDSTAREX | 4.90 | 4.90 | 4.90 | 0.00 | 4.73 | 9 | 30,630 | 144,826.00 | |||
| REGALINS | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 12 | 115,591 | 55,830.17 | |||
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.59 | 0.59 | -0.04 | -6.35 | 0.61 | 12 | 1,096,206 | 665,850.14 |
| RTBRISCOE | 2.51 | 2.51 | 2.50 | 2.45 | 2.45 | -0.06 | -2.39 | 2.48 | 19 | 423,663 | 1,050,477.15 |
| SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 2.26 | 5 | 52,164 | 117,890.64 | |||
| SEPLAT | 5300.00 | 5300.00 | 5700.00 | 5700.00 | 5700.00 | 400.00 | 7.55 | 5657.66 | 152 | 1,419,841 | 8,032,972,732.00 |
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 167.73 | 19 | 16,065 | 2,694,530.05 | |||
| SKYAVN | 26.00 | 26.00 | 26.00 | 0.00 | 25.15 | 17 | 70,480 | 1,772,381.00 | |||
| SOVRENINS | 0.72 | 0.72 | 0.79 | 0.72 | 0.72 | 0.00 | 0.00 | 0.76 | 58 | 2,530,312 | 1,930,848.91 |
| STANBIC | 54.00 | 54.00 | 54.00 | 0.00 | 53.78 | 42 | 93,697 | 5,039,101.00 | |||
| STERLINGNG | 4.75 | 4.75 | 4.77 | 4.41 | 4.41 | -0.34 | -7.16 | 4.67 | 129 | 9,899,301 | 46,221,098.99 |
| SUNUASSUR | 4.67 | 4.67 | 4.31 | 4.21 | 4.21 | -0.46 | -9.85 | 4.27 | 50 | 2,548,490 | 10,872,699.30 |
| TANTALIZER | 1.22 | 1.22 | 1.25 | 1.19 | 1.25 | 0.03 | 2.46 | 1.23 | 67 | 88,325,044 | 108,279,233.77 |
| THOMASWY | 1.73 | 1.73 | 1.90 | 1.90 | 1.90 | 0.17 | 9.83 | 1.80 | 16 | 502,873 | 906,106.99 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 616.56 | 62 | 46,370 | 28,590,107.30 | |||
| TRANSCOHOT | 106.00 | 106.00 | 106.00 | 0.00 | 96.29 | 29 | 34,097 | 3,283,157.50 | |||
| TRANSCORP | 43.70 | 43.70 | 44.00 | 44.00 | 44.00 | 0.30 | 0.69 | 43.98 | 173 | 4,118,481 | 181,115,076.45 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 1 | 100 | 123.00 | |||
| TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 32 | 28,085 | 9,099,540.00 | |||
| TRIPPLEG | 1.88 | 1.88 | 1.88 | 0.00 | 1.88 | 8 | 126,473 | 237,397.24 | |||
| UACN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.03 | 61 | 3,219,915 | 70,943,663.30 |
| UBA | 33.40 | 33.40 | 33.60 | 33.45 | 33.45 | 0.05 | 0.15 | 33.48 | 552 | 34,033,565 | 1,139,341,631.80 |
| UCAP | 17.40 | 17.40 | 18.00 | 17.55 | 17.70 | 0.30 | 1.72 | 17.77 | 325 | 11,333,940 | 201,456,960.85 |
| UNILEVER | 26.65 | 26.65 | 26.65 | 0.00 | 24.44 | 46 | 218,937 | 5,350,484.00 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00 | 0.35 | 33 | 5,421,191 | 1,871,168.53 |
| UPDC | 1.50 | 1.50 | 1.51 | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 79 | 14,578,466 | 21,873,768.00 |
| UPDCREIT | 5.15 | 5.15 | 5.20 | 5.20 | 5.20 | 0.05 | 0.97 | 5.21 | 31 | 659,969 | 3,439,859.95 |
| UPL | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 44 | 2,810,291 | 11,125,677.36 | |||
| VERITASKAP | 1.22 | 1.22 | 1.28 | 1.22 | 1.23 | 0.01 | 0.82 | 1.25 | 56 | 6,654,930 | 8,304,783.22 |
| VFDGROUP | 44.50 | 44.50 | 44.50 | 0.00 | 40.52 | 4 | 8,314 | 336,872.00 | |||
| VITAFOAM | 23.50 | 23.50 | 22.20 | 22.20 | 22.20 | -1.30 | -5.53 | 22.21 | 31 | 1,400,494 | 31,098,007.55 |
| WAPCO | 70.15 | 70.15 | 76.95 | 70.15 | 75.45 | 5.30 | 7.56 | 73.69 | 1366 | 57,240,651 | 4,218,148,474.30 |
| WAPIC | 1.00 | 1.00 | 1.10 | 1.02 | 1.02 | 0.02 | 2.00 | 1.08 | 48 | 1,854,301 | 1,997,728.12 |
| WEMABANK | 8.70 | 8.70 | 8.70 | 8.30 | 8.30 | -0.40 | -4.60 | 8.41 | 88 | 2,514,233 | 21,134,940.80 |
| ZENITHBANK | 45.00 | 45.00 | 45.15 | 44.75 | 44.75 | -0.25 | -0.56 | 44.94 | 304 | 9,186,560 | 412,820,743.35 |
| TOTAL TRANSACTION (122) | 9,381 | 521,164,830 | 19,930,747,860 |
