| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 2 | 153,243.00 | 35,246.49 |
| ACADEMY | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.03 | -2.31 | 1.26 | 7 | 126,649.00 | 160,125.65 |
| ACCESSCORP | 8.35 | 8.35 | 8.55 | 8.30 | 8.30 | -0.05 | -0.60 | 8.49 | 137 | 8,092,590.00 | 68,742,583.80 |
| AFRIPRUD | 5.10 | 5.10 | 5.30 | 5.30 | 5.30 | 0.20 | 3.92 | 5.31 | 18 | 287,473.00 | 1,527,544.45 |
| AIICO | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 14 | 1,740,663.00 | 974,792.41 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1272.27 | 35 | 5,980.00 | 7,608,202.80 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.00 | 5 | 3,728.00 | 52,189.95 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.35 | 22 | 450,871.00 | 2,410,948.05 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 11 | 55,443.00 | 3,592,706.40 | |||
| BUAFOODS | 57.00 | 57.00 | 57.00 | 0.00 | 55.50 | 20 | 162,490.00 | 9,018,858.50 | |||
| CADBURY | 10.25 | 10.25 | 10.25 | 0.00 | 10.69 | 20 | 234,156.00 | 2,502,887.20 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.19 | 8 | 93,539.00 | 1,514,595.55 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 11 | 121,144.00 | 106,628.16 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.19 | 9 | 103,710.00 | 331,276.70 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 12 | 1,935,970.00 | 455,817.80 |
| CHIPLC | 0.61 | 0.61 | 0.60 | 0.55 | 0.60 | -0.01 | -1.64 | 0.58 | 10 | 816,666.00 | 471,664.30 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 200.00 | 576.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.65 | 14 | 63,779.00 | 1,572,449.85 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 1 | 34,533.00 | 15,194.52 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 2 | 1,150.00 | 552.00 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.38 | 11 | 83,140.00 | 447,387.25 | |||
| CUTIX | 2.05 | 2.05 | 2.12 | 2.00 | 2.12 | 0.07 | 3.41 | 2.02 | 22 | 768,364.00 | 1,552,580.25 |
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 233.66 | 47 | 38,241.00 | 8,935,201.20 | |||
| DANGSUGAR | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | -0.45 | -2.76 | 15.81 | 57 | 769,622.00 | 12,164,903.55 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 11,710.00 | 2,342.00 | |||
| ETERNA | 5.67 | 5.67 | 5.67 | 0.00 | 5.34 | 23 | 180,728.00 | 965,007.90 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 10.09 | 13 | 35,014.00 | 353,403.45 | |||
| FBNH | 10.55 | 10.55 | 10.60 | 10.60 | 10.60 | 0.05 | 0.47 | 10.61 | 71 | 1,295,072.00 | 13,745,389.60 |
| FCMB | 3.29 | 3.29 | 3.29 | 0.00 | 3.21 | 30 | 460,416.00 | 1,475,798.24 | |||
| FIDELITYBK | 4.02 | 4.02 | 4.09 | 4.00 | 4.05 | 0.03 | 0.75 | 4.04 | 48 | 2,314,118.00 | 9,343,049.13 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.55 | 17 | 27,273.00 | 233,153.43 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 26.71 | 45 | 478,172.00 | 12,773,259.90 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.00 | 0.32 | 5 | 41,031.00 | 13,150.54 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 123.29 | 6 | 1,826.00 | 225,132.30 | |||
| GLAXOSMITH | 5.80 | 5.80 | 6.10 | 6.10 | 6.10 | 0.30 | 5.17 | 6.03 | 23 | 858,667.00 | 5,177,127.10 |
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 8,908.00 | 7,928.12 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 1,066.00 | 2,387.84 | |||
| GTCO | 19.30 | 19.30 | 19.50 | 19.00 | 19.00 | -0.30 | -1.55 | 19.15 | 288 | 6,997,097.00 | 134,003,331.45 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 50.00 | 10.00 | |||
| GUINNESS | 67.20 | 67.20 | 60.50 | 60.50 | 60.50 | -6.70 | -9.97 | 60.50 | 52 | 634,854.00 | 38,408,667.00 |
| HONYFLOUR | 2.00 | 2.00 | 2.00 | 0.00 | 2.04 | 21 | 45,464.00 | 92,551.95 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 4 | 70,610.00 | 72,022.20 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 30 | 758,699.00 | 3,036,120.20 |
| JAIZBANK | 0.89 | 0.89 | 0.93 | 0.90 | 0.90 | 0.01 | 1.12 | 0.90 | 30 | 2,613,791.00 | 2,357,003.49 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 11 | 1,113,500.00 | 311,300.00 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.51 | 6 | 14,039.00 | 301,967.50 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.73 | 2 | 12,775.00 | 9,325.75 | |||
| LASACO | 0.86 | 0.86 | 0.86 | 0.00 | 0.82 | 3 | 82,749.00 | 67,626.69 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.72 | 7 | 84,950.00 | 145,917.00 | |||
| LINKASSURE | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.01 | -2.44 | 0.40 | 3 | 2,004,000.00 | 801,600.00 |
| LIVESTOCK | 0.96 | 0.96 | 0.98 | 0.98 | 0.98 | 0.02 | 2.08 | 0.98 | 9 | 316,548.00 | 311,682.99 |
| MANSARD | 1.65 | 1.65 | 1.65 | 0.00 | 1.67 | 7 | 89,005.00 | 148,538.77 | |||
| MAYBAKER | 3.77 | 3.77 | 3.77 | 0.00 | 3.76 | 17 | 234,849.00 | 882,325.89 | |||
| MBENEFIT | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 6 | 1,260,800.00 | 353,024.00 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.15 | 2 | 600.00 | 1,290.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.14 | 10 | 19,087.00 | 250,771.80 | |||
| MTNN | 188.00 | 188.00 | 188.00 | 0.00 | 191.49 | 174 | 106,857.00 | 20,462,315.90 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.56 | 4 | 15,315.00 | 54,491.35 | |||
| NAHCO | 5.85 | 5.85 | 5.65 | 5.30 | 5.65 | -0.20 | -3.42 | 5.39 | 120 | 6,994,703.00 | 37,716,532.50 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.71 | 16 | 104,700.00 | 1,016,767.50 | |||
| NB | 37.50 | 37.50 | 37.50 | 0.00 | 37.73 | 73 | 574,840.00 | 21,690,751.25 | |||
| NEIMETH | 1.40 | 1.40 | 1.38 | 1.26 | 1.38 | -0.02 | -1.43 | 1.28 | 14 | 1,023,362.00 | 1,311,641.79 |
| NEM | 3.75 | 3.75 | 3.75 | 0.00 | 3.96 | 4 | 17,680.00 | 70,055.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 22 | 7,656.00 | 8,371,836.00 | |||
| NGXGROUP | 23.30 | 23.30 | 23.10 | 22.00 | 23.00 | -0.30 | -1.29 | 22.80 | 43 | 3,498,853.00 | 79,763,542.95 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.69 | 7 | 10,072.00 | 67,368.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.00 | 2 | 9.00 | 558.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.51 | 12 | 313,131.00 | 472,799.10 |
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 9,000.00 | 1,980.00 | |||
| OANDO | 3.82 | 3.82 | 3.60 | 3.53 | 3.60 | -0.22 | -5.76 | 3.57 | 80 | 3,636,264.00 | 12,984,105.60 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 150.97 | 21 | 37,641.00 | 5,682,547.80 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 112.41 | 23 | 61,195.00 | 6,878,719.60 | |||
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.00 | 0.39 | 2 | 20,250.00 | 7,897.50 | |||
| PZ | 8.60 | 8.60 | 8.60 | 0.00 | 9.21 | 24 | 201,511.00 | 1,856,030.60 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.18 | 5 | 13,777.00 | 30,033.86 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 3 | 108,475.00 | 27,243.50 | |||
| ROYALEX | 0.73 | 0.73 | 0.78 | 0.73 | 0.78 | 0.05 | 6.85 | 0.76 | 8 | 800,195.00 | 604,458.68 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.32 | 6 | 97,960.00 | 31,338.00 | |||
| SCOA | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -0.14 | -9.79 | 1.31 | 3 | 170,000.00 | 222,100.00 |
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1011.67 | 7 | 346.00 | 350,037.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 74.00 | 1 | 2.00 | 148.00 | |||
| SOVRENINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 1 | 150,000.00 | 39,000.00 |
| STANBIC | 27.50 | 27.50 | 30.00 | 30.00 | 30.00 | 2.50 | 9.09 | 30.01 | 47 | 996,055.00 | 29,895,180.15 |
| STERLNBANK | 1.44 | 1.44 | 1.42 | 1.40 | 1.40 | -0.04 | -2.78 | 1.41 | 44 | 7,415,261.00 | 10,431,969.18 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 1 | 8,000.00 | 2,160.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.33 | 1 | 1,572.00 | 518.76 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 192.81 | 32 | 47,834.00 | 9,222,826.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 100.00 | 256.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.67 | 4 | 2,370.00 | 13,438.71 | |||
| TRANSCORP | 1.10 | 1.10 | 1.10 | 1.07 | 1.10 | 0.00 | 0.00 | 1.09 | 57 | 10,654,607.00 | 11,582,910.59 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 2 | 3,629.00 | 2,939.49 | |||
| UACN | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -0.20 | -2.22 | 8.79 | 23 | 547,661.00 | 4,812,819.95 |
| UBA | 7.20 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00 | 0.00 | 7.18 | 97 | 3,015,298.00 | 21,657,038.75 |
| UBN | 5.95 | 5.95 | 5.95 | 0.00 | 6.44 | 32 | 1,027,962.00 | 6,615,477.10 | |||
| UCAP | 12.00 | 12.00 | 12.00 | 11.30 | 11.30 | -0.70 | -5.83 | 11.84 | 76 | 1,652,881.00 | 19,572,989.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 4,000.00 | 131,800.00 | |||
| UNILEVER | 10.00 | 10.00 | 11.00 | 11.00 | 11.00 | 1.00 | 10.00 | 10.90 | 35 | 212,082.00 | 2,311,642.50 |
| UNITYBNK | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 4 | 125,000.00 | 61,350.00 |
| UPDC | 0.92 | 0.92 | 0.91 | 0.90 | 0.90 | -0.02 | -2.17 | 0.91 | 13 | 818,740.00 | 744,754.04 |
| UPDCREIT | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 45 | 2,701,862.00 | 6,765,634.00 |
| UPL | 1.68 | 1.68 | 1.83 | 1.83 | 1.83 | 0.15 | 8.93 | 1.83 | 3 | 101,007.00 | 184,842.81 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 15,000.00 | 3,000.00 | |||
| VITAFOAM | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.50 | -2.50 | 19.51 | 53 | 1,011,790.00 | 19,744,993.50 |
| WAPCO | 21.30 | 21.30 | 21.05 | 21.00 | 21.00 | -0.30 | -1.41 | 21.08 | 80 | 1,461,081.00 | 30,798,093.55 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.35 | 18 | 1,539,348.00 | 542,150.25 |
| WEMABANK | 3.12 | 3.12 | 3.12 | 0.00 | 3.01 | 27 | 610,557.00 | 1,836,574.70 | |||
| ZENITHBANK | 21.80 | 21.80 | 21.70 | 21.30 | 21.30 | -0.50 | -2.29 | 21.44 | 310 | 5,517,403.00 | 118,276,382.90 |
| TOTAL TRANSACTION (108) | 2,976 | 95,679,706.00 | 844,993,962.57 |
