| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 2 | 40.00 | 66.00 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 1 | 606.00 | 157.56 | |||
| ACADEMY | 1.20 | 1.20 | 1.20 | 0.00 | 1.25 | 5 | 85,794.00 | 107,597.10 | |||
| ACCESSCORP | 8.10 | 8.10 | 8.10 | 8.00 | 8.10 | 0.00 | 0.00 | 8.04 | 142 | 128,732,026.00 | 1,034,923,072.45 |
| AFRIPRUD | 5.15 | 5.15 | 5.35 | 5.35 | 5.35 | 0.20 | 3.88 | 5.34 | 29 | 301,664.00 | 1,610,393.30 |
| AIICO | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 13 | 371,273.00 | 207,813.01 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1259.47 | 36 | 67,299.00 | 84,760,920.90 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.52 | 37 | 335,979.00 | 4,879,391.15 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.53 | 7 | 46,309.00 | 256,247.30 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.70 | 2 | 271.00 | 11,300.70 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 4 | 292.00 | 18,921.60 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 52.28 | 7 | 627.00 | 32,776.90 | |||
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 10.51 | 41 | 359,313.00 | 3,775,743.15 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.06 | 17 | 153,070.00 | 2,457,743.20 | |||
| CAVERTON | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 9 | 1,799,554.00 | 1,440,412.06 |
| CHAMPION | 3.30 | 3.30 | 3.44 | 3.44 | 3.44 | 0.14 | 4.24 | 3.41 | 11 | 331,460.00 | 1,128,770.50 |
| CHAMS | 0.23 | 0.23 | 0.23 | 0.00 | 0.24 | 6 | 120,300.00 | 29,315.00 | |||
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 4 | 77,155.00 | 41,116.15 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.73 | 28 | 90,575.00 | 2,330,686.70 | |||
| CORNERST | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 7 | 202,000.00 | 88,120.00 | |||
| COURTVILLE | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -0.04 | -8.00 | 0.46 | 5 | 316,495.00 | 146,127.75 |
| CUSTODIAN | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | -0.55 | -9.32 | 5.36 | 25 | 287,242.00 | 1,539,609.50 |
| CUTIX | 2.19 | 2.19 | 2.19 | 2.15 | 2.15 | -0.04 | -1.83 | 2.17 | 12 | 404,385.00 | 878,468.94 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.79 | 1 | 74,000.00 | 58,460.00 | |||
| DANGCEM | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | -20.00 | -8.33 | 220.24 | 51 | 294,410.00 | 64,841,218.20 |
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 14.96 | 40 | 125,546.00 | 1,878,113.40 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 3,300.00 | 660.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 4 | 11,000.00 | 62,370.00 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.95 | 11 | 10,817.00 | 107,623.05 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.49 | 8 | 53,357.00 | 186,094.78 | |||
| FBNH | 10.00 | 10.00 | 10.00 | 9.05 | 10.00 | 0.00 | 0.00 | 9.89 | 124 | 19,491,913.00 | 192,823,993.10 |
| FCMB | 3.40 | 3.40 | 3.39 | 3.20 | 3.39 | -0.01 | -0.29 | 3.22 | 47 | 2,471,831.00 | 7,960,042.99 |
| FIDELITYBK | 4.05 | 4.05 | 4.02 | 4.00 | 4.00 | -0.05 | -1.23 | 4.02 | 56 | 14,900,295.00 | 59,862,141.39 |
| FIDSON | 8.50 | 8.50 | 8.99 | 8.99 | 8.99 | 0.49 | 5.76 | 8.61 | 19 | 323,049.00 | 2,782,917.60 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 13 | 27,277.00 | 744,662.10 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23 | 0.30 | 6 | 289,129.00 | 86,868.70 |
| GEREGU | 115.90 | 115.90 | 121.80 | 121.80 | 121.80 | 5.90 | 5.09 | 121.14 | 21 | 164,921.00 | 19,978,730.00 |
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.45 | 5 | 6,944.00 | 37,819.70 | |||
| GTCO | 17.55 | 17.60 | 17.60 | 17.50 | 17.50 | -0.05 | -0.28 | 17.53 | 525 | 14,590,561.00 | 255,819,423.15 |
| GUINNESS | 82.90 | 82.90 | 74.65 | 74.65 | 74.65 | -8.25 | -9.95 | 74.65 | 12 | 101,711.00 | 7,592,726.15 |
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.17 | 22 | 328,418.00 | 711,966.89 | |||
| IKEJAHOTEL | 0.94 | 0.94 | 0.94 | 0.00 | 0.98 | 2 | 12,000.00 | 11,760.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.31 | 2 | 260.00 | 1,900.00 | |||
| INTBREW | 4.15 | 4.15 | 4.15 | 0.00 | 4.12 | 22 | 301,011.00 | 1,238,827.60 | |||
| JAIZBANK | 0.94 | 0.94 | 1.00 | 1.00 | 1.00 | 0.06 | 6.38 | 0.99 | 40 | 1,398,409.00 | 1,383,259.72 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 5 | 255,003.00 | 70,380.84 |
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 21.72 | 13 | 12,710.00 | 276,052.00 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 2 | 5,180.00 | 3,795.80 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.83 | 5 | 8,595.00 | 7,135.95 | |||
| LEARNAFRCA | 1.52 | 1.52 | 1.52 | 0.00 | 1.62 | 16 | 45,566.00 | 73,664.44 | |||
| LINKASSURE | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.01 | -2.50 | 0.39 | 7 | 1,320,700.00 | 515,487.00 |
| LIVESTOCK | 1.00 | 1.00 | 1.00 | 0.00 | 0.98 | 14 | 112,278.00 | 110,196.00 | |||
| MANSARD | 1.62 | 1.62 | 1.62 | 1.50 | 1.62 | 0.00 | 0.00 | 1.54 | 33 | 1,251,986.00 | 1,929,719.01 |
| MAYBAKER | 3.70 | 3.70 | 3.70 | 0.00 | 3.69 | 6 | 22,410.00 | 82,663.60 | |||
| MBENEFIT | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 4 | 13,100.00 | 3,606.20 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 466.00 | 955.30 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 1 | 18,000.00 | 36,000.00 | |||
| MRS | 11.70 | 11.70 | 11.70 | 0.00 | 11.36 | 8 | 1,887.00 | 21,434.20 | |||
| MTNN | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -4.00 | -2.04 | 190.37 | 223 | 348,575.00 | 66,359,645.00 |
| MULTIVERSE | 4.25 | 4.25 | 4.25 | 0.00 | 4.27 | 3 | 28,150.00 | 120,100.00 | |||
| NAHCO | 5.70 | 5.70 | 5.55 | 5.20 | 5.50 | -0.20 | -3.51 | 5.44 | 59 | 2,849,751.00 | 15,511,204.70 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.27 | 6 | 69,550.00 | 644,500.00 | |||
| NB | 39.90 | 39.90 | 39.75 | 39.75 | 39.75 | -0.15 | -0.38 | 38.13 | 140 | 2,631,316.00 | 100,325,186.15 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.35 | 6 | 42,300.00 | 57,180.80 | |||
| NEM | 4.00 | 4.00 | 3.74 | 3.70 | 3.70 | -0.30 | -7.50 | 3.72 | 10 | 442,334.00 | 1,647,554.68 |
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 24 | 8,264.00 | 9,036,684.00 | |||
| NGXGROUP | 21.00 | 21.00 | 21.20 | 21.00 | 21.20 | 0.20 | 0.95 | 21.01 | 52 | 4,835,798.00 | 101,622,054.90 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 3 | 6,750.00 | 45,550.00 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 0.00 | 1.56 | 3 | 1,776.00 | 2,762.20 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000.00 | 1,000.00 | |||
| OANDO | 3.93 | 3.93 | 4.08 | 4.08 | 4.08 | 0.15 | 3.82 | 3.83 | 73 | 1,703,784.00 | 6,522,475.61 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.74 | 26 | 18,224.00 | 2,820,050.30 | |||
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 1 | 3,000.00 | 5,550.00 | |||
| PRESCO | 128.40 | 128.40 | 128.40 | 0.00 | 118.60 | 34 | 335,072.00 | 39,738,558.60 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 1 | 50,000.00 | 23,000.00 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 9.28 | 41 | 342,512.00 | 3,176,975.85 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.35 | 4 | 1,086.00 | 2,552.10 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00 | 0.25 | 7 | 610,403.00 | 152,898.72 |
| ROYALEX | 0.79 | 0.79 | 0.82 | 0.72 | 0.82 | 0.03 | 3.80 | 0.78 | 10 | 296,545.00 | 232,276.96 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 3 | 26,011.00 | 7,803.30 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1065.44 | 23 | 50,472.00 | 53,774,751.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 1 | 5.00 | 375.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.24 | 13 | 1,036,500.00 | 253,395.00 |
| STANBIC | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -0.50 | -1.79 | 27.43 | 56 | 540,219.00 | 14,819,594.55 |
| STERLNBANK | 1.40 | 1.40 | 1.40 | 1.37 | 1.37 | -0.03 | -2.14 | 1.38 | 37 | 3,038,307.00 | 4,187,071.58 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 1 | 468,841.00 | 150,029.12 |
| THOMASWY | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 3 | 364,695.00 | 138,584.10 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 184.31 | 35 | 14,854.00 | 2,737,775.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.95 | 6 | 1,588.00 | 9,443.04 | |||
| TRANSCORP | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | -0.02 | -1.87 | 1.05 | 63 | 17,352,014.00 | 18,239,740.90 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.84 | 1 | 1,500.00 | 1,260.00 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.84 | 2 | 4,408.00 | 3,692.42 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.25 | 34 | 228,084.00 | 1,880,818.00 | |||
| UBA | 7.00 | 7.00 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 6.99 | 114 | 2,591,396.00 | 18,105,583.65 |
| UBN | 5.75 | 5.75 | 5.75 | 0.00 | 5.97 | 16 | 48,433.00 | 289,087.10 | |||
| UCAP | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.05 | 75 | 1,448,112.00 | 17,450,153.00 |
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.18 | 40 | 697,149.00 | 7,099,245.95 | |||
| UNITYBNK | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 12 | 441,448.00 | 193,815.00 |
| UPDC | 0.95 | 0.95 | 0.92 | 0.89 | 0.89 | -0.06 | -6.32 | 0.90 | 25 | 1,571,962.00 | 1,407,114.17 |
| UPDCREIT | 2.95 | 2.95 | 2.95 | 0.00 | 2.88 | 10 | 26,965.00 | 77,786.20 | |||
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.63 | 4 | 3,718.00 | 6,059.66 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.40 | 20 | 226,573.00 | 4,396,531.60 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.09 | 93 | 1,551,959.00 | 31,184,673.00 | |||
| WAPIC | 0.35 | 0.35 | 0.36 | 0.36 | 0.36 | 0.01 | 2.86 | 0.36 | 17 | 435,684.00 | 156,448.54 |
| WEMABANK | 3.20 | 3.20 | 3.20 | 0.00 | 3.04 | 24 | 243,471.00 | 740,281.88 | |||
| ZENITHBANK | 20.00 | 20.00 | 20.00 | 19.90 | 19.90 | -0.10 | -0.50 | 19.97 | 228 | 10,731,333.00 | 214,356,479.05 |
| TOTAL TRANSACTION (106) | 3,281 | 249,907,660.00 | 2,501,682,793.16 |
