| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 1 | 1,600.00 | 432.00 | |||
| ACADEMY | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.03 | -2.50 | 1.17 | 10 | 142,903.00 | 167,341.15 |
| ACCESSCORP | 8.05 | 8.05 | 8.15 | 8.00 | 8.15 | 0.10 | 1.24 | 8.01 | 161 | 87,923,339.00 | 704,474,274.95 |
| AFRIPRUD | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -0.25 | -4.67 | 5.11 | 55 | 300,605.00 | 1,537,463.35 |
| AIICO | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 9 | 180,475.00 | 101,232.80 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1270.65 | 13 | 51,898.00 | 65,944,441.80 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.43 | 21 | 93,642.00 | 1,351,302.50 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.94 | 13 | 14,719.00 | 87,458.05 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.06 | 11 | 2,697.00 | 108,036.45 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 2 | 1,800.00 | 116,640.00 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 53.63 | 25 | 194,746.00 | 10,444,479.75 | |||
| CADBURY | 10.25 | 10.25 | 10.25 | 0.00 | 10.38 | 33 | 183,826.00 | 1,908,277.60 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.07 | 17 | 70,189.00 | 1,127,592.10 | |||
| CAVERTON | 0.80 | 0.80 | 0.80 | 0.00 | 0.85 | 5 | 103,888.00 | 88,304.80 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 3.33 | 3.50 | 0.00 | 0.00 | 3.44 | 32 | 906,757.00 | 3,116,352.60 |
| CHAMS | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.25 | 11 | 445,431.00 | 109,813.14 |
| CHIPLC | 0.58 | 0.58 | 0.62 | 0.58 | 0.62 | 0.04 | 6.90 | 0.59 | 9 | 1,101,600.00 | 654,347.99 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.93 | 4 | 6,416.00 | 18,821.04 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.36 | 9 | 6,853.00 | 173,783.70 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 4 | 256,053.00 | 112,633.32 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.36 | 13 | 59,522.00 | 318,838.45 | |||
| CUTIX | 2.10 | 2.10 | 2.10 | 0.00 | 2.08 | 21 | 203,846.00 | 423,686.77 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3.00 | 0.60 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 234.42 | 82 | 110,966.00 | 26,013,153.90 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.42 | 56 | 737,398.00 | 11,372,051.80 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 12,600.00 | 2,520.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 2 | 8,200.00 | 29,520.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 11 | 46,145.00 | 261,646.65 | |||
| ETI | 9.50 | 9.50 | 9.50 | 0.00 | 10.07 | 15 | 5,494.00 | 55,336.45 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 2 | 30,000.00 | 105,000.00 | |||
| FBNH | 10.25 | 10.25 | 10.80 | 10.25 | 10.50 | 0.25 | 2.44 | 10.55 | 111 | 3,857,832.00 | 40,716,229.45 |
| FCMB | 3.39 | 3.39 | 3.39 | 0.00 | 3.23 | 32 | 282,166.00 | 910,018.22 | |||
| FIDELITYBK | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 67 | 2,977,135.00 | 12,057,232.19 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.21 | 39 | 473,927.00 | 3,891,651.07 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 24.80 | 135 | 920,680.00 | 22,832,240.20 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.34 | 0.32 | 0.34 | 0.03 | 9.68 | 0.34 | 17 | 1,906,100.00 | 640,819.88 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 122.04 | 21 | 3,768.00 | 459,848.50 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.52 | 10 | 46,150.00 | 254,857.55 | |||
| GTCO | 17.55 | 17.55 | 17.70 | 17.60 | 17.70 | 0.15 | 0.85 | 17.67 | 256 | 3,738,846.00 | 66,071,016.55 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 3,000,000.00 | 600,000.00 |
| GUINNESS | 74.65 | 74.65 | 74.65 | 0.00 | 67.20 | 28 | 20,150.00 | 1,354,080.00 | |||
| HONYFLOUR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 26 | 243,849.00 | 487,576.00 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.00 | 4 | 25,300.00 | 25,199.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.94 | 9 | 55,323.00 | 384,014.00 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.02 | 47 | 1,701,392.00 | 6,836,782.85 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 39 | 2,663,183.00 | 2,397,776.84 |
| JAPAULGOLD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 11 | 321,578.00 | 87,066.64 |
| JBERGER | 21.15 | 21.15 | 21.15 | 0.00 | 21.81 | 26 | 20,370.00 | 444,195.20 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.73 | 2 | 103,000.00 | 75,190.00 |
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.72 | 2 | 950.00 | 684.00 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.82 | 10 | 27,275.00 | 22,299.19 | |||
| LEARNAFRCA | 1.50 | 1.50 | 1.50 | 0.00 | 1.63 | 17 | 146,129.00 | 238,222.54 | |||
| LINKASSURE | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.41 | 8 | 361,606.00 | 149,315.31 |
| LIVESTOCK | 1.00 | 1.00 | 1.00 | 0.00 | 0.99 | 13 | 40,585.00 | 40,163.52 | |||
| MANSARD | 1.53 | 1.53 | 1.62 | 1.62 | 1.62 | 0.09 | 5.88 | 1.60 | 30 | 567,902.00 | 907,127.56 |
| MAYBAKER | 3.70 | 3.70 | 3.77 | 3.42 | 3.77 | 0.07 | 1.89 | 3.65 | 21 | 389,160.00 | 1,418,826.95 |
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 2 | 100,000.00 | 29,000.00 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.44 | 3 | 850.00 | 2,070.10 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 3 | 1,620.00 | 3,515.40 | |||
| MRS | 12.85 | 12.85 | 12.85 | 0.00 | 13.76 | 21 | 8,582.00 | 118,057.30 | |||
| MTNN | 192.00 | 192.00 | 187.40 | 187.40 | 187.40 | -4.60 | -2.40 | 187.57 | 227 | 4,075,129.00 | 764,374,544.10 |
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 4.01 | 9 | 106,244.00 | 425,534.40 | |||
| NAHCO | 5.80 | 5.80 | 5.80 | 0.00 | 5.73 | 29 | 182,095.00 | 1,042,854.55 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.45 | 11 | 29,460.00 | 278,357.10 | |||
| NB | 37.40 | 37.40 | 37.40 | 0.00 | 37.21 | 94 | 548,922.00 | 20,427,912.10 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.38 | 3 | 30,000.00 | 41,501.15 | |||
| NEM | 3.70 | 3.70 | 3.75 | 3.75 | 3.75 | 0.05 | 1.35 | 3.76 | 7 | 283,800.00 | 1,066,855.00 |
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 31 | 35,557.00 | 38,881,579.50 | |||
| NGXGROUP | 21.50 | 21.50 | 22.00 | 20.80 | 22.00 | 0.50 | 2.33 | 21.47 | 47 | 5,255,594.00 | 112,846,073.20 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.65 | 10 | 51,152.00 | 340,006.60 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0.00 | 1.48 | 4 | 3,280.00 | 4,859.72 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500.00 | 100.00 | |||
| OANDO | 3.90 | 3.90 | 3.80 | 3.53 | 3.80 | -0.10 | -2.56 | 3.64 | 93 | 2,573,091.00 | 9,357,483.77 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.63 | 46 | 316,445.00 | 48,297,699.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 108.64 | 48 | 458,851.00 | 49,847,540.60 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | -7.69 | 0.37 | 13 | 2,124,857.00 | 780,956.20 |
| PZ | 8.60 | 8.60 | 8.60 | 0.00 | 8.87 | 18 | 35,374.00 | 313,848.50 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.37 | 9 | 150,814.00 | 357,187.95 | |||
| REGALINS | 0.27 | 0.27 | 0.27 | 0.00 | 0.25 | 5 | 24,277.00 | 6,074.27 | |||
| ROYALEX | 0.88 | 0.88 | 0.96 | 0.80 | 0.85 | -0.03 | -3.41 | 0.88 | 16 | 1,575,652.00 | 1,383,496.90 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 3 | 97,117.00 | 29,315.10 | |||
| SCOA | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -0.17 | -9.71 | 1.58 | 1 | 100,000.00 | 158,000.00 |
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1024.40 | 8 | 194.00 | 198,732.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 74.00 | 1 | 1.00 | 74.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 8 | 3,000,004.00 | 750,001.04 |
| STANBIC | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 27.55 | 42 | 407,159.00 | 11,217,517.95 |
| STERLNBANK | 1.41 | 1.41 | 1.43 | 1.33 | 1.43 | 0.02 | 1.42 | 1.36 | 45 | 2,069,397.00 | 2,812,729.77 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 2 | 32,000.00 | 9,280.00 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.36 | 5 | 101,418.00 | 36,482.12 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 191.22 | 44 | 20,255.00 | 3,873,078.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.84 | 1 | 25.00 | 71.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.00 | 3 | 47,028.00 | 282,160.88 | |||
| TRANSCORP | 1.08 | 1.08 | 1.10 | 1.07 | 1.10 | 0.02 | 1.85 | 1.09 | 56 | 10,679,983.00 | 11,613,144.33 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 5,936.00 | 4,452.00 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.33 | 14 | 72,942.00 | 607,666.70 | |||
| UBA | 7.20 | 7.20 | 7.05 | 7.00 | 7.05 | -0.15 | -2.08 | 7.06 | 90 | 1,048,885.00 | 7,402,710.35 |
| UBN | 5.75 | 5.75 | 5.95 | 5.95 | 5.95 | 0.20 | 3.48 | 5.95 | 13 | 724,887.00 | 4,313,432.30 |
| UCAP | 12.10 | 12.10 | 12.10 | 12.00 | 12.00 | -0.10 | -0.83 | 12.01 | 64 | 995,008.00 | 11,946,874.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 5 | 2,940.00 | 96,873.00 | |||
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.09 | 28 | 93,709.00 | 945,187.70 | |||
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.52 | 0.54 | -0.03 | -5.26 | 0.52 | 43 | 10,175,240.00 | 5,339,887.59 |
| UPDC | 0.89 | 0.89 | 0.89 | 0.00 | 0.88 | 12 | 112,566.00 | 99,423.09 | |||
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 14 | 100,798.00 | 282,178.20 | |||
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.66 | 6 | 78,002.00 | 129,809.39 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.62 | 19 | 23,932.00 | 469,633.45 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.11 | 153 | 2,133,257.00 | 42,908,862.35 | |||
| WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 7 | 553,843.00 | 197,943.61 |
| WEMABANK | 3.15 | 3.15 | 3.15 | 0.00 | 3.05 | 10 | 23,954.00 | 73,080.09 | |||
| ZENITHBANK | 19.95 | 19.95 | 20.10 | 19.95 | 19.95 | 0.00 | 0.00 | 19.96 | 245 | 19,323,689.00 | 385,788,915.25 |
| TOTAL TRANSACTION (109) | 3,326 | 187,094,282.00 | 2,535,341,841.29 |
