| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 1 | 10.00 | 16.50 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 1 | 150.00 | 43.50 | |||
| ACADEMY | 1.33 | 1.33 | 1.46 | 1.46 | 1.46 | 0.13 | 9.77 | 1.44 | 18 | 650,630.00 | 936,172.10 |
| ACCESSCORP | 8.15 | 8.15 | 8.10 | 8.00 | 8.05 | -0.10 | -1.23 | 8.02 | 148 | 8,211,298.00 | 65,857,475.45 |
| AFRIPRUD | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -0.20 | -3.70 | 5.25 | 40 | 643,760.00 | 3,379,697.80 |
| AIICO | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 | -5.17 | 0.55 | 12 | 137,479.00 | 75,992.15 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1312.20 | 0.00 | 1249.32 | 80 | 783,491.00 | 978,827,920.20 | |||
| ARDOVA | 13.70 | 13.70 | 13.70 | 0.00 | 12.97 | 9 | 14,308.00 | 185,506.50 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.95 | 4 | 9,630.00 | 57,306.00 | |||
| BETAGLAS | 41.50 | 41.50 | 41.50 | 0.00 | 42.08 | 6 | 1,750.00 | 73,645.00 | |||
| BUACEMENT | 61.00 | 61.00 | 62.00 | 62.00 | 62.00 | 1.00 | 1.64 | 60.78 | 55 | 471,938.00 | 28,685,438.50 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 55.30 | 8 | 833.00 | 46,065.05 | |||
| CADBURY | 11.65 | 11.65 | 11.65 | 0.00 | 11.80 | 26 | 320,485.00 | 3,781,176.25 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.50 | 3 | 1,010.00 | 16,666.00 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 1 | 81.00 | 299.70 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 10 | 587,310.00 | 556,970.38 |
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.40 | 1 | 33.00 | 112.20 | |||
| CHAMS | 0.26 | 0.28 | 0.28 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 7 | 548,504.00 | 150,801.68 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 2 | 463.00 | 245.39 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 6,000.00 | 17,280.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.50 | 5 | 7,590.00 | 185,955.00 | |||
| CORNERST | 0.50 | 0.50 | 0.51 | 0.51 | 0.51 | 0.01 | 2.00 | 0.51 | 2 | 101,266.00 | 51,645.66 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 3 | 46,412.00 | 22,737.88 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.32 | 8 | 27,384.00 | 172,938.40 | |||
| CUTIX | 2.15 | 2.15 | 2.16 | 2.16 | 2.16 | 0.01 | 0.47 | 2.12 | 17 | 303,333.00 | 644,289.43 |
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 26 | 4,186.00 | 923,013.00 | |||
| DANGSUGAR | 15.90 | 15.90 | 16.30 | 16.30 | 16.30 | 0.40 | 2.52 | 15.76 | 47 | 557,932.00 | 8,791,230.45 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3,000.00 | 600.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 4 | 10,100.00 | 32,763.60 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.71 | 23 | 355,777.00 | 2,030,774.94 | |||
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 11.28 | 8 | 14,807.00 | 166,973.20 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 2.98 | 11 | 1,362.00 | 4,063.41 | |||
| FBNH | 9.70 | 9.70 | 9.70 | 9.65 | 9.70 | 0.00 | 0.00 | 9.66 | 74 | 1,499,230.00 | 14,486,162.50 |
| FCMB | 3.24 | 3.24 | 3.33 | 3.23 | 3.26 | 0.02 | 0.62 | 3.28 | 29 | 890,887.00 | 2,924,791.22 |
| FIDELITYBK | 3.77 | 3.77 | 3.85 | 3.77 | 3.80 | 0.03 | 0.80 | 3.79 | 180 | 26,591,752.00 | 100,680,556.02 |
| FIDSON | 8.98 | 8.98 | 9.00 | 8.98 | 9.00 | 0.02 | 0.22 | 8.99 | 16 | 295,494.00 | 2,655,628.44 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.64 | 47 | 86,790.00 | 2,398,744.20 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 4 | 241,379.00 | 65,172.33 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 100.20 | 44 | 163,404.00 | 16,372,537.20 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.83 | 10 | 6,033.00 | 35,162.15 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 1 | 55.00 | 149.60 | |||
| GTCO | 18.45 | 18.45 | 18.75 | 18.45 | 18.50 | 0.05 | 0.27 | 18.52 | 301 | 8,238,735.00 | 152,554,969.75 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 12 | 4,829.00 | 360,484.85 | |||
| HONYFLOUR | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -0.10 | -4.00 | 2.43 | 20 | 513,127.00 | 1,249,192.82 |
| IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0.00 | 1.08 | 2 | 9,600.00 | 10,378.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.80 | 1 | 10.00 | 78.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.62 | 10 | 252,100.00 | 1,164,715.00 |
| JAIZBANK | 0.90 | 0.90 | 0.89 | 0.86 | 0.89 | -0.01 | -1.11 | 0.88 | 26 | 1,127,235.00 | 990,136.79 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 15 | 965,148.00 | 272,072.91 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.95 | 21 | 93,250.00 | 2,232,925.40 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 137.00 | 100.01 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.85 | 1 | 500.00 | 425.00 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.70 | 9 | 89,290.00 | 152,184.50 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 18 | 1,132,111.00 | 468,219.95 | |||
| LIVESTOCK | 1.17 | 1.17 | 1.17 | 0.00 | 1.10 | 9 | 27,269.00 | 30,103.33 | |||
| MANSARD | 1.64 | 1.64 | 1.64 | 1.60 | 1.60 | -0.04 | -2.44 | 1.60 | 24 | 1,117,316.00 | 1,792,715.40 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.83 | 12 | 63,200.00 | 241,907.58 | |||
| MBENEFIT | 0.28 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57 | 0.27 | 2 | 1,823,120.00 | 496,704.80 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 2 | 550.00 | 1,127.50 | |||
| MORISON | 2.19 | 2.19 | 1.98 | 1.98 | 1.98 | -0.21 | -9.59 | 1.98 | 1 | 664,562.00 | 1,315,832.76 |
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 12.05 | 5 | 4,073.00 | 49,079.65 | |||
| MTNN | 195.00 | 195.00 | 195.00 | 0.00 | 198.12 | 146 | 114,317.00 | 22,648,483.20 | |||
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 0.00 | 4.30 | 12 | 117,530.00 | 505,881.44 | |||
| NAHCO | 5.23 | 5.23 | 5.23 | 0.00 | 5.12 | 28 | 489,802.00 | 2,506,239.90 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 10.00 | 10 | 12,384.00 | 123,864.75 | |||
| NB | 41.90 | 41.90 | 42.00 | 42.00 | 42.00 | 0.10 | 0.24 | 41.99 | 54 | 401,201.00 | 16,848,119.35 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.39 | 9 | 60,618.00 | 84,117.61 | |||
| NEM | 4.91 | 4.91 | 4.42 | 4.42 | 4.42 | -0.49 | -9.98 | 4.42 | 8 | 205,366.00 | 907,717.72 |
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 26 | 13,139.00 | 14,367,496.50 | |||
| NGXGROUP | 21.50 | 21.50 | 21.50 | 20.50 | 21.50 | 0.00 | 0.00 | 21.07 | 72 | 5,812,537.00 | 122,486,292.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.60 | 2 | 471.00 | 3,108.60 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.54 | 8 | 45,953.00 | 70,879.57 | |||
| OANDO | 4.49 | 4.49 | 4.49 | 0.00 | 4.30 | 23 | 280,709.00 | 1,207,082.28 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 155.82 | 31 | 7,185.00 | 1,119,590.30 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 120.06 | 23 | 50,144.00 | 6,020,433.00 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1 | 1,000.00 | 460.00 | |||
| PZ | 9.20 | 9.20 | 9.20 | 0.00 | 8.78 | 48 | 322,987.00 | 2,836,220.95 | |||
| REDSTAREX | 2.19 | 2.19 | 2.19 | 0.00 | 2.19 | 7 | 36,420.00 | 79,801.80 | |||
| REGALINS | 0.24 | 0.24 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00 | 0.25 | 5 | 474,153.00 | 118,999.78 |
| ROYALEX | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -0.09 | -9.78 | 0.83 | 1 | 100,000.00 | 83,000.00 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 7 | 99,224.00 | 28,049.38 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1101.60 | 9 | 337.00 | 371,240.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 10.00 | 770.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 9 | 1,383,108.00 | 359,608.08 |
| STANBIC | 29.00 | 29.00 | 29.00 | 0.00 | 29.32 | 26 | 45,800.00 | 1,342,995.15 | |||
| STERLNBANK | 1.52 | 1.52 | 1.58 | 1.53 | 1.58 | 0.06 | 3.95 | 1.55 | 20 | 954,949.00 | 1,475,945.73 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 4,000.00 | 800.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 193.20 | 66 | 39,951.00 | 7,718,552.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.56 | 4 | 4,353.00 | 28,555.08 | |||
| TRANSCORP | 1.06 | 1.06 | 1.09 | 1.05 | 1.09 | 0.03 | 2.83 | 1.05 | 40 | 3,075,466.00 | 3,239,938.53 |
| UACN | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -0.40 | -4.44 | 8.62 | 23 | 314,153.00 | 2,709,409.75 |
| UBA | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 81 | 929,878.00 | 6,510,717.45 |
| UBN | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.85 | 18 | 248,255.00 | 1,453,486.35 |
| UCAP | 12.50 | 12.50 | 12.50 | 0.00 | 12.37 | 53 | 456,529.00 | 5,646,391.15 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.93 | 16 | 132,186.00 | 1,576,774.30 | |||
| UNITYBNK | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13 | 0.47 | 21 | 2,441,548.00 | 1,140,222.60 |
| UPDC | 0.96 | 0.96 | 0.97 | 0.97 | 0.97 | 0.01 | 1.04 | 0.96 | 13 | 296,010.00 | 285,175.96 |
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 2.83 | 103 | 2,838,628.00 | 8,044,788.60 | |||
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.64 | 3 | 70,885.00 | 116,251.40 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3,000.00 | 600.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.07 | 50 | 714,877.00 | 14,344,369.75 | |||
| WAPCO | 21.65 | 21.65 | 21.95 | 21.95 | 21.95 | 0.30 | 1.39 | 21.84 | 76 | 898,463.00 | 19,621,128.30 |
| WAPIC | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 | -5.56 | 0.35 | 11 | 240,956.00 | 83,189.89 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.15 | 23 | 442,726.00 | 1,396,044.40 | |||
| ZENITHBANK | 20.20 | 20.20 | 20.05 | 20.00 | 20.05 | -0.15 | -0.74 | 20.01 | 208 | 10,767,051.00 | 215,436,732.85 |
| TOTAL TRANSACTION (106) | 2,885 | 94,673,757.00 | 1,883,627,998.43 |
