| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 0.00 | 3.38 | 15 | 40,911 | 138,302.12 | |||
| ABCTRANS | 1.56 | 1.56 | 1.58 | 1.58 | 1.58 | 0.02 | 1.28 | 1.52 | 17 | 219,393 | 333,360.62 |
| ACADEMY | 2.75 | 2.75 | 2.75 | 0.00 | 2.82 | 10 | 103,350 | 291,725.42 | |||
| ACCESSCORP | 24.10 | 24.10 | 24.45 | 23.55 | 24.00 | -0.10 | -0.41 | 23.98 | 748 | 35,602,667 | 853,881,111.25 |
| AFRIPRUD | 30.05 | 30.05 | 27.85 | 27.85 | 27.85 | -2.20 | -7.32 | 28.10 | 243 | 2,359,216 | 66,302,271.65 |
| AIICO | 1.60 | 1.60 | 1.70 | 1.44 | 1.48 | -0.12 | -7.50 | 1.49 | 279 | 15,988,294 | 23,811,514.47 |
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 5 | 596 | 1,414,010.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 1 | 51 | 328.95 | |||
| ARADEL | 535.00 | 535.00 | 535.00 | 0.00 | 533.45 | 212 | 964,679 | 514,605,111.10 | |||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 1.90 | 4 | 50,050 | 95,095.00 | |||
| BERGER | 20.90 | 20.90 | 20.90 | 0.00 | 20.70 | 14 | 19,437 | 402,406.50 | |||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 91.49 | 18 | 31,201 | 2,854,455.50 | |||
| BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 83.70 | 83 | 141,393 | 11,834,594.10 | |||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 376.20 | 51 | 5,315 | 1,999,503.00 | |||
| CADBURY | 24.90 | 24.90 | 24.30 | 22.50 | 24.30 | -0.60 | -2.41 | 22.77 | 117 | 1,587,003 | 36,141,643.70 |
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 42.57 | 28 | 77,842 | 3,313,689.90 | |||
| CAVERTON | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | -0.28 | -10.00 | 2.53 | 53 | 1,805,245 | 4,569,175.03 |
| CHAMPION | 3.90 | 3.90 | 4.20 | 4.00 | 4.20 | 0.30 | 7.69 | 4.07 | 27 | 1,396,170 | 5,675,440.20 |
| CHAMS | 2.08 | 2.08 | 2.07 | 2.04 | 2.05 | -0.03 | -1.44 | 2.06 | 90 | 4,473,127 | 9,199,615.66 |
| CILEASING | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.71 | 17 | 407,725 | 1,511,517.18 |
| CONHALLPLC | 3.95 | 3.95 | 3.56 | 3.56 | 3.56 | -0.39 | -9.87 | 3.58 | 39 | 2,118,954 | 7,583,421.75 |
| CONOIL | 368.00 | 368.00 | 368.00 | 0.00 | 331.20 | 13 | 761 | 252,043.20 | |||
| CORNERST | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -0.13 | -3.94 | 3.20 | 16 | 502,824 | 1,611,073.07 |
| CUSTODIAN | 19.10 | 19.10 | 19.75 | 19.05 | 19.05 | -0.05 | -0.26 | 19.14 | 46 | 1,055,969 | 20,213,855.85 |
| CUTIX | 2.38 | 2.38 | 2.45 | 2.38 | 2.38 | 0.00 | 0.00 | 2.42 | 76 | 1,380,921 | 3,346,091.99 |
| CWG | 7.90 | 7.90 | 8.35 | 8.00 | 8.35 | 0.45 | 5.70 | 7.86 | 49 | 1,064,045 | 8,364,587.70 |
| DAARCOMM | 0.62 | 0.62 | 0.62 | 0.00 | 0.65 | 16 | 232,624 | 150,064.08 | |||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 432.00 | 128 | 80,710 | 34,866,720.00 | |||
| DANGSUGAR | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | -1.50 | -4.17 | 34.34 | 331 | 2,575,618 | 88,451,902.25 |
| DEAPCAP | 0.90 | 0.90 | 0.95 | 0.94 | 0.95 | 0.05 | 5.56 | 0.94 | 22 | 911,300 | 854,358.00 |
| ELLAHLAKES | 3.00 | 3.00 | 3.06 | 3.00 | 3.00 | 0.00 | 0.00 | 3.04 | 100 | 8,323,674 | 25,290,170.78 |
| ENAMELWA | 23.20 | 23.20 | 23.20 | 0.00 | 23.18 | 2 | 200 | 4,635.40 | |||
| ETERNA | 37.80 | 37.80 | 34.15 | 34.15 | 34.15 | -3.65 | -9.66 | 34.25 | 136 | 1,864,654 | 63,862,855.55 |
| ETI | 29.50 | 29.50 | 29.50 | 0.00 | 27.86 | 47 | 95,613 | 2,663,804.35 | |||
| ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 6.39 | 8 | 13,774 | 87,984.50 | |||
| EUNISELL | 9.80 | 9.80 | 9.80 | 0.00 | 9.95 | 13 | 283,289 | 2,818,228.25 | |||
| FCMB | 10.00 | 10.00 | 9.75 | 9.20 | 9.50 | -0.50 | -5.00 | 9.44 | 222 | 6,034,665 | 56,954,107.40 |
| FIDELITYBK | 17.20 | 17.20 | 17.25 | 16.00 | 17.25 | 0.05 | 0.29 | 16.77 | 596 | 47,924,615 | 803,467,568.35 |
| FIDSON | 18.95 | 18.95 | 18.95 | 0.00 | 18.03 | 45 | 356,793 | 6,434,699.15 | |||
| FTNCOCOA | 1.68 | 1.68 | 1.66 | 1.52 | 1.52 | -0.16 | -9.52 | 1.57 | 50 | 5,389,919 | 8,474,907.85 |
| GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 25 | 1,022 | 1,057,770.00 | |||
| GTCO | 59.00 | 59.00 | 58.50 | 57.35 | 58.50 | -0.50 | -0.85 | 58.49 | 333 | 7,256,762 | 424,471,315.15 |
| GUINEAINS | 0.63 | 0.63 | 0.65 | 0.60 | 0.65 | 0.02 | 3.17 | 0.64 | 31 | 1,858,167 | 1,188,804.35 |
| GUINNESS | 74.00 | 74.00 | 74.00 | 0.00 | 74.05 | 49 | 319,988 | 23,693,619.55 | |||
| HMCALL | 5.87 | 5.87 | 5.87 | 0.00 | 5.29 | 3 | 11,030 | 58,348.70 | |||
| HONYFLOUR | 12.30 | 12.30 | 11.99 | 11.15 | 11.50 | -0.80 | -6.50 | 11.41 | 229 | 9,990,735 | 113,984,741.83 |
| IKEJAHOTEL | 11.85 | 11.85 | 11.85 | 0.00 | 11.43 | 29 | 126,268 | 1,443,552.90 | |||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.70 | 2 | 3,190 | 110,698.00 | |||
| INTBREW | 5.20 | 5.20 | 5.20 | 5.00 | 5.00 | -0.20 | -3.85 | 5.17 | 44 | 3,482,502 | 18,014,681.90 |
| INTENEGINS | 1.94 | 1.94 | 1.94 | 0.00 | 1.94 | 12 | 101,542 | 196,634.36 | |||
| JAIZBANK | 3.50 | 3.50 | 3.50 | 3.23 | 3.40 | -0.10 | -2.86 | 3.32 | 188 | 27,019,135 | 89,723,084.10 |
| JAPAULGOLD | 2.03 | 2.03 | 2.03 | 1.90 | 2.00 | -0.03 | -1.48 | 1.98 | 137 | 8,193,650 | 16,201,828.94 |
| JBERGER | 126.30 | 126.30 | 126.30 | 0.00 | 113.97 | 59 | 451,618 | 51,469,750.70 | |||
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 0.00 | 7.95 | 13 | 20,582 | 163,539.80 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.27 | 4 | 21,600 | 221,900.00 | |||
| LASACO | 2.90 | 2.90 | 2.93 | 2.88 | 2.88 | -0.02 | -0.69 | 2.90 | 22 | 1,432,100 | 4,147,279.75 |
| LEARNAFRCA | 3.63 | 3.63 | 3.63 | 0.00 | 3.53 | 15 | 198,654 | 701,467.70 | |||
| LINKASSURE | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -0.12 | -9.09 | 1.21 | 13 | 310,374 | 374,996.74 |
| LIVESTOCK | 7.85 | 7.85 | 8.05 | 7.25 | 7.25 | -0.60 | -7.64 | 7.73 | 241 | 8,141,483 | 62,960,126.27 |
| MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.95 | 60 | 1,148,347 | 10,280,390.55 |
| MAYBAKER | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -0.40 | -5.41 | 7.20 | 82 | 1,439,576 | 10,357,943.20 |
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.35 | 3 | 12,115 | 101,209.75 | |||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 3.30 | 1 | 6,288 | 20,750.40 | |||
| MRS | 185.00 | 185.00 | 185.00 | 0.00 | 170.95 | 96 | 464,656 | 79,433,047.20 | |||
| MTNN | 264.20 | 264.20 | 264.20 | 0.00 | 241.93 | 320 | 1,120,335 | 271,043,600.60 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.56 | 28 | 158,011 | 1,353,194.40 | |||
| NAHCO | 61.05 | 61.05 | 63.00 | 60.00 | 63.00 | 1.95 | 3.19 | 61.52 | 132 | 2,558,294 | 157,390,542.70 |
| NASCON | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -0.40 | -0.96 | 41.40 | 67 | 511,742 | 21,187,141.75 |
| NB | 34.00 | 34.00 | 32.10 | 32.10 | 32.10 | -1.90 | -5.59 | 32.93 | 89 | 1,215,500 | 40,027,496.10 |
| NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 700 | 5,110.00 | |||
| NEIMETH | 2.80 | 2.80 | 2.80 | 0.00 | 2.86 | 24 | 328,813 | 939,654.30 | |||
| NEM | 14.25 | 14.25 | 14.20 | 14.00 | 14.00 | -0.25 | -1.75 | 14.01 | 51 | 2,666,494 | 37,364,251.60 |
| NESTLE | 975.00 | 975.00 | 975.00 | 0.00 | 988.95 | 61 | 6,770 | 6,695,186.90 | |||
| NGXGROUP | 34.00 | 34.00 | 33.00 | 32.60 | 33.00 | -1.00 | -2.94 | 32.97 | 70 | 848,720 | 27,985,388.50 |
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 112.03 | 4 | 4,280 | 479,500.00 | |||
| NNFM | 72.55 | 72.55 | 72.55 | 0.00 | 67.46 | 16 | 152,654 | 10,298,342.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.07 | 4 | 211 | 14,363.50 | |||
| NPFMCRFBK | 1.77 | 1.77 | 1.76 | 1.75 | 1.76 | -0.01 | -0.56 | 1.75 | 27 | 720,937 | 1,259,813.65 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.00 | 0.61 | 17 | 45,650 | 27,753.95 | |||
| OANDO | 56.75 | 56.75 | 56.75 | 0.00 | 53.49 | 513 | 2,574,318 | 137,692,244.10 | |||
| OKOMUOIL | 545.00 | 545.00 | 543.00 | 543.00 | 543.00 | -2.00 | -0.37 | 542.91 | 96 | 4,668,000 | 2,534,319,767.30 |
| OMATEK | 0.71 | 0.71 | 0.70 | 0.66 | 0.66 | -0.05 | -7.04 | 0.68 | 24 | 1,104,678 | 752,674.60 |
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 710.24 | 91 | 122,064 | 86,694,891.10 | |||
| PRESTIGE | 1.03 | 1.03 | 1.09 | 1.00 | 1.06 | 0.03 | 2.91 | 1.03 | 57 | 2,910,612 | 3,000,085.06 |
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 34.46 | 83 | 1,329,877 | 45,822,528.50 | |||
| REDSTAREX | 6.60 | 6.60 | 6.60 | 0.00 | 5.99 | 11 | 70,862 | 424,764.78 | |||
| REGALINS | 0.65 | 0.65 | 0.67 | 0.67 | 0.67 | 0.02 | 3.08 | 0.66 | 25 | 306,747 | 201,544.24 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.75 | 0.78 | 0.00 | 0.00 | 0.78 | 30 | 1,558,519 | 1,216,634.65 |
| RTBRISCOE | 2.40 | 2.40 | 2.40 | 0.00 | 2.30 | 15 | 62,746 | 144,383.23 | |||
| SCOA | 3.44 | 3.44 | 3.44 | 0.00 | 3.72 | 12 | 21,735 | 80,746.95 | |||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 73 | 13,084 | 67,120,920.00 | |||
| SFSREIT | 197.35 | 197.35 | 197.35 | 0.00 | 209.76 | 33 | 53,300 | 11,180,359.65 | |||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 41.85 | 3 | 1,552 | 64,951.20 | |||
| SOVRENINS | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 47 | 4,285,120 | 4,252,373.70 |
| STANBIC | 64.00 | 64.00 | 64.00 | 0.00 | 60.21 | 35 | 80,533 | 4,848,713.45 | |||
| STERLINGNG | 5.20 | 5.20 | 5.35 | 5.00 | 5.20 | 0.00 | 0.00 | 5.17 | 215 | 12,631,789 | 65,310,426.83 |
| SUNUASSUR | 5.50 | 5.50 | 5.50 | 4.95 | 5.30 | -0.20 | -3.64 | 5.09 | 56 | 3,351,851 | 17,071,588.50 |
| TANTALIZER | 1.97 | 2.16 | 2.16 | 2.16 | 2.16 | 0.19 | 9.64 | 2.16 | 26 | 3,012,427 | 6,506,842.32 |
| TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 666.19 | 66 | 168,095 | 111,983,400.90 | |||
| TRANSCOHOT | 126.10 | 126.10 | 126.10 | 0.00 | 119.31 | 25 | 5,484 | 654,270.90 | |||
| TRANSCORP | 51.30 | 51.30 | 47.20 | 47.10 | 47.10 | -4.20 | -8.19 | 48.58 | 247 | 3,492,203 | 169,654,779.30 |
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 328.50 | 80 | 2,197,947 | 722,025,593.50 | |||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 1 | 5,000 | 11,000.00 | |||
| UACN | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -0.05 | -0.14 | 35.00 | 64 | 6,405,032 | 224,206,911.00 |
| UBA | 35.70 | 35.70 | 36.00 | 34.00 | 36.00 | 0.30 | 0.84 | 35.10 | 619 | 29,052,308 | 1,019,830,551.45 |
| UCAP | 18.50 | 18.50 | 19.00 | 18.00 | 18.00 | -0.50 | -2.70 | 18.30 | 675 | 18,851,639 | 344,937,199.25 |
| UHOMREIT | 48.65 | 48.65 | 52.95 | 43.80 | 52.95 | 4.30 | 8.84 | 46.46 | 51 | 438,819 | 20,388,986.25 |
| UNILEVER | 39.45 | 39.45 | 39.45 | 0.00 | 36.57 | 49 | 460,178 | 16,827,440.65 | |||
| UNIONDICON | 4.90 | 4.90 | 4.90 | 0.00 | 4.45 | 6 | 40,705 | 181,137.25 | |||
| UNIVINSURE | 0.64 | 0.64 | 0.64 | 0.60 | 0.60 | -0.04 | -6.25 | 0.61 | 69 | 9,836,014 | 5,962,417.19 |
| UPDC | 2.88 | 2.88 | 2.95 | 2.80 | 2.81 | -0.07 | -2.43 | 2.87 | 64 | 1,568,820 | 4,505,862.45 |
| UPDCREIT | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -0.40 | -6.35 | 5.98 | 33 | 327,110 | 1,955,467.30 |
| UPL | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.05 | -1.10 | 4.52 | 13 | 295,237 | 1,333,099.00 |
| VERITASKAP | 1.14 | 1.14 | 1.15 | 1.06 | 1.14 | 0.00 | 0.00 | 1.10 | 69 | 2,445,279 | 2,686,485.26 |
| VFDGROUP | 52.40 | 52.40 | 52.40 | 0.00 | 49.86 | 21 | 48,786 | 2,432,708.10 | |||
| VITAFOAM | 37.45 | 37.45 | 37.00 | 35.00 | 37.00 | -0.45 | -1.20 | 35.93 | 115 | 3,159,046 | 113,505,253.20 |
| WAPCO | 75.00 | 75.00 | 75.00 | 0.00 | 71.39 | 134 | 2,404,887 | 171,684,811.05 | |||
| WAPIC | 2.58 | 2.58 | 2.58 | 2.40 | 2.40 | -0.18 | -6.98 | 2.47 | 54 | 1,248,621 | 3,088,108.37 |
| WEMABANK | 12.00 | 12.00 | 12.00 | 10.80 | 11.00 | -1.00 | -8.33 | 11.07 | 217 | 17,786,146 | 196,949,578.05 |
| ZENITHBANK | 47.85 | 47.85 | 47.60 | 46.80 | 47.00 | -0.85 | -1.78 | 47.19 | 661 | 21,648,652 | 1,021,561,963.70 |
| TOTAL TRANSACTION (120) | 11,367 | 387,880,904 | 11,303,650,236.89 |
