| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 2 | 512.00 | 783.36 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 3 | 233,170.00 | 62,955.90 |
| ACADEMY | 1.31 | 1.31 | 1.31 | 0.00 | 1.31 | 7 | 20,585.00 | 27,049.44 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.20 | 9.00 | 9.15 | 0.15 | 1.67 | 9.10 | 177 | 13,470,649.00 | 122,605,750.65 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.12 | 39 | 393,707.00 | 2,410,641.50 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5.00 | 1.00 | |||
| AIICO | 0.60 | 0.60 | 0.62 | 0.61 | 0.62 | 0.02 | 3.33 | 0.62 | 32 | 1,986,343.00 | 1,229,806.52 |
| AIRTELAFRI | 1560.00 | 1560.00 | 1560.00 | 1560.00 | 1560.00 | 0.00 | 0.00 | 1560.65 | 40 | 502,523.00 | 784,262,872.40 |
| ARDOVA | 18.00 | 18.00 | 18.00 | 0.00 | 17.90 | 55 | 532,121.00 | 9,527,379.50 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.06 | 10 | 9,700.00 | 58,752.50 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.94 | 3 | 1,443.00 | 57,639.50 | |||
| BUACEMENT | 96.00 | 96.00 | 99.70 | 95.00 | 99.45 | 3.45 | 3.59 | 96.08 | 155 | 42,392,752.00 | 4,073,210,056.40 |
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.99 | 28 | 366,648.00 | 24,929,757.35 | |||
| CADBURY | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -0.25 | -2.04 | 12.00 | 26 | 241,434.00 | 2,896,094.30 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.40 | 9 | 79,002.00 | 1,453,754.25 | |||
| CAVERTON | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 4 | 35,005.00 | 34,851.15 | |||
| CHAMPION | 4.34 | 4.34 | 4.75 | 4.63 | 4.75 | 0.41 | 9.45 | 4.63 | 14 | 1,100,091.00 | 5,097,861.44 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 9 | 615,184.00 | 147,545.16 |
| CHIPLC | 0.63 | 0.63 | 0.64 | 0.61 | 0.64 | 0.01 | 1.59 | 0.63 | 6 | 2,101,000.00 | 1,324,103.34 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.31 | 23 | 84,405.00 | 2,220,764.40 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 15 | 1,086,999.00 | 603,034.36 |
| COURTVILLE | 0.46 | 0.46 | 0.49 | 0.46 | 0.49 | 0.03 | 6.52 | 0.47 | 4 | 1,173,376.00 | 548,472.02 |
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.91 | 5 | 127,000.00 | 750,650.00 |
| CUTIX | 2.08 | 2.08 | 2.08 | 2.06 | 2.06 | -0.02 | -0.96 | 2.07 | 40 | 1,449,558.00 | 2,995,728.49 |
| CWG | 1.01 | 1.01 | 1.05 | 1.05 | 1.05 | 0.04 | 3.96 | 1.05 | 21 | 585,877.00 | 615,181.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 140,000.00 | 28,000.00 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 268.54 | 117 | 308,987.00 | 82,976,306.60 | |||
| DANGSUGAR | 16.00 | 16.00 | 16.00 | 0.00 | 16.14 | 39 | 128,052.00 | 2,067,333.95 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 27.00 | 106.92 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.02 | 9 | 101,637.00 | 713,555.85 | |||
| ETI | 11.25 | 11.25 | 11.50 | 11.50 | 11.50 | 0.25 | 2.22 | 11.44 | 29 | 432,173.00 | 4,945,673.15 |
| FBNH | 11.20 | 11.20 | 11.50 | 11.00 | 11.25 | 0.05 | 0.45 | 11.21 | 126 | 108,925,382.00 | 1,220,581,344.40 |
| FCMB | 3.71 | 3.71 | 3.77 | 3.75 | 3.75 | 0.04 | 1.08 | 3.76 | 43 | 1,839,522.00 | 6,920,487.44 |
| FIDELITYBK | 4.70 | 4.70 | 4.75 | 4.71 | 4.75 | 0.05 | 1.06 | 4.74 | 51 | 1,170,168.00 | 5,546,493.02 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.10 | 14 | 324,650.00 | 2,955,675.26 | |||
| FLOURMILL | 29.00 | 29.00 | 29.00 | 0.00 | 29.41 | 28 | 204,679.00 | 6,019,586.85 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 15 | 4,190,590.00 | 1,163,329.60 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 134.96 | 22 | 25,757.00 | 3,476,074.50 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.33 | 15 | 86,564.00 | 547,899.55 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 5,000.00 | 4,450.00 | |||
| GTCO | 23.65 | 23.50 | 24.00 | 23.40 | 24.00 | 0.35 | 1.48 | 23.84 | 371 | 33,984,613.00 | 810,043,984.75 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 66.72 | 42 | 64,606.00 | 4,310,439.40 | |||
| HONYFLOUR | 2.30 | 2.30 | 2.33 | 2.33 | 2.33 | 0.03 | 1.30 | 2.33 | 21 | 429,254.00 | 999,188.50 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.10 | 1.10 | 1.10 | 0.05 | 4.76 | 1.10 | 3 | 500,050.00 | 550,055.00 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.24 | 2 | 9,028.00 | 65,367.20 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.74 | 20 | 247,972.00 | 1,176,528.50 | |||
| JAIZBANK | 0.87 | 0.87 | 0.87 | 0.85 | 0.87 | 0.00 | 0.00 | 0.86 | 37 | 2,641,663.00 | 2,281,091.18 |
| JAPAULGOLD | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 16 | 985,763.00 | 286,029.73 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 23.75 | 54 | 832,950.00 | 19,781,495.80 | |||
| LASACO | 0.94 | 0.94 | 1.00 | 0.98 | 1.00 | 0.06 | 6.38 | 0.99 | 14 | 1,406,629.00 | 1,392,566.10 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.12 | 5 | 2,250.00 | 4,780.60 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.41 | 2 | 84,736.00 | 34,741.76 | |||
| LIVESTOCK | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.15 | 20 | 426,774.00 | 489,141.42 |
| MANSARD | 2.14 | 2.14 | 2.12 | 2.00 | 2.00 | -0.14 | -6.54 | 2.08 | 16 | 663,597.00 | 1,377,685.78 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.30 | 10 | 23,905.00 | 102,899.45 | |||
| MBENEFIT | 0.30 | 0.30 | 0.32 | 0.30 | 0.32 | 0.02 | 6.67 | 0.31 | 11 | 534,408.00 | 167,511.30 |
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.80 | 8 | 6,612.00 | 91,249.80 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 0.00 | 216.90 | 219 | 561,314.00 | 121,748,858.50 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.58 | 11 | 45,847.00 | 164,251.17 | |||
| NAHCO | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -0.25 | -3.42 | 7.03 | 27 | 403,984.00 | 2,840,769.80 |
| NASCON | 10.50 | 10.50 | 10.50 | 0.00 | 10.66 | 12 | 109,346.00 | 1,165,656.90 | |||
| NB | 47.95 | 47.95 | 47.95 | 0.00 | 47.42 | 64 | 408,029.00 | 19,349,816.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.57 | 10 | 227,872.00 | 356,999.04 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.06 | 11 | 134,699.00 | 546,456.37 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.00 | 1 | 70.00 | 42,490.00 | |||
| NESTLE | 1080.00 | 1080.00 | 1080.00 | 0.00 | 1093.98 | 79 | 250,368.00 | 273,897,622.30 | |||
| NGXGROUP | 25.30 | 25.30 | 25.65 | 25.15 | 25.65 | 0.35 | 1.38 | 25.46 | 57 | 3,915,987.00 | 99,712,873.00 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 1.00 | 62.50 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.69 | 2 | 35,040.00 | 59,217.20 | |||
| OANDO | 4.08 | 4.08 | 4.03 | 4.00 | 4.00 | -0.08 | -1.96 | 4.04 | 81 | 2,976,500.00 | 12,025,022.18 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 173.21 | 24 | 5,965.00 | 1,033,188.20 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.13 | 2 | 3,680.00 | 7,836.00 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 132.88 | 21 | 207,753.00 | 27,605,969.70 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.46 | 1 | 290.00 | 133.40 | |||
| PZ | 10.00 | 10.00 | 10.55 | 10.55 | 10.55 | 0.55 | 5.50 | 10.28 | 39 | 276,803.00 | 2,844,509.90 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.27 | 2 | 2,945.00 | 6,685.15 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.26 | 6 | 43,800.00 | 11,388.00 | |||
| ROYALEX | 1.08 | 1.08 | 1.05 | 0.98 | 1.00 | -0.08 | -7.41 | 1.01 | 21 | 2,857,670.00 | 2,879,189.98 |
| RTBRISCOE | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 7 | 329,672.00 | 88,827.08 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.00 | 1 | 4,770.00 | 4,770.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1089.29 | 24 | 5,975.00 | 6,508,518.60 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 83,708.00 | 24,850.32 | |||
| STANBIC | 32.00 | 32.00 | 32.00 | 0.00 | 31.90 | 46 | 216,471.00 | 6,905,428.35 | |||
| STERLNBANK | 1.40 | 1.40 | 1.45 | 1.41 | 1.45 | 0.05 | 3.57 | 1.43 | 42 | 2,674,743.00 | 3,837,762.03 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 1 | 38,000.00 | 10,260.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 8,000.00 | 1,600.00 | |||
| THOMASWY | 1.16 | 1.16 | 1.27 | 1.27 | 1.27 | 0.11 | 9.48 | 1.27 | 20 | 317,647.00 | 403,411.69 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 207.83 | 47 | 89,893.00 | 18,682,456.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.80 | 1 | 1.00 | 6.80 | |||
| TRANSCORP | 1.20 | 1.20 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00 | 1.20 | 119 | 13,417,780.00 | 16,045,754.81 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 3 | 50,039.00 | 40,022.20 | |||
| UACN | 10.10 | 10.10 | 10.10 | 0.00 | 10.06 | 33 | 155,667.00 | 1,566,600.05 | |||
| UBA | 8.00 | 8.00 | 8.15 | 8.00 | 8.10 | 0.10 | 1.25 | 8.09 | 123 | 5,461,099.00 | 44,185,893.85 |
| UBN | 6.35 | 6.35 | 6.40 | 6.40 | 6.40 | 0.05 | 0.79 | 6.40 | 23 | 951,202.00 | 6,087,683.85 |
| UCAP | 14.90 | 14.90 | 14.90 | 14.80 | 14.80 | -0.10 | -0.67 | 14.82 | 95 | 1,330,515.00 | 19,724,872.05 |
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.71 | 27 | 209,795.00 | 2,457,608.00 | |||
| UNITYBNK | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 4 | 63,146.00 | 35,235.92 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 300,000.00 | 60,000.00 |
| UPDC | 0.91 | 0.91 | 0.95 | 0.93 | 0.95 | 0.04 | 4.40 | 0.95 | 18 | 1,424,821.00 | 1,349,958.89 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.02 | 21 | 104,761.00 | 316,301.50 | |||
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.75 | 7 | 44,442.00 | 77,903.32 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 125,332.00 | 25,066.40 |
| VITAFOAM | 20.60 | 20.60 | 20.60 | 0.00 | 20.54 | 45 | 273,045.00 | 5,607,443.15 | |||
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.89 | 79 | 772,867.00 | 18,461,803.25 | |||
| WAPIC | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67 | 0.42 | 15 | 2,082,556.00 | 874,777.52 |
| WEMABANK | 3.65 | 3.65 | 3.80 | 3.75 | 3.80 | 0.15 | 4.11 | 3.76 | 38 | 512,123.00 | 1,924,644.74 |
| ZENITHBANK | 24.35 | 24.35 | 24.40 | 24.25 | 24.40 | 0.05 | 0.21 | 24.30 | 245 | 9,011,289.00 | 218,982,480.05 |
| TOTAL TRANSACTION (107) | 3,674 | 281,844,409.00 | 8,158,763,495.70 |
