| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.53 | 1.53 | 1.53 | 0.00 | 1.66 | 6 | 7,624.00 | 12,689.32 | |||
| ABCTRANS | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 4 | 203,000.00 | 58,800.00 |
| ACADEMY | 1.31 | 1.31 | 1.32 | 1.32 | 1.32 | 0.01 | 0.76 | 1.32 | 6 | 190,191.00 | 250,537.12 |
| ACCESSCORP | 9.30 | 9.30 | 9.35 | 9.30 | 9.30 | 0.00 | 0.00 | 9.32 | 182 | 5,092,474.00 | 47,482,467.75 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.11 | 24 | 54,647.00 | 333,770.60 | |||
| AIICO | 0.63 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00 | 0.00 | 0.63 | 41 | 4,690,097.00 | 2,950,141.28 |
| AIRTELAFRI | 1550.00 | 1550.00 | 1550.00 | 0.00 | 1582.98 | 16 | 966.00 | 1,529,161.60 | |||
| ARDOVA | 19.00 | 19.00 | 20.90 | 19.05 | 19.10 | 0.10 | 0.53 | 19.84 | 66 | 1,760,600.00 | 34,937,213.05 |
| BERGER | 6.00 | 6.00 | 6.60 | 6.60 | 6.60 | 0.60 | 10.00 | 6.57 | 17 | 172,376.00 | 1,133,061.60 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.44 | 18 | 23,348.00 | 920,867.90 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 94.04 | 52 | 239,354.00 | 22,509,978.80 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 68.16 | 24 | 123,778.00 | 8,436,589.25 | |||
| CADBURY | 12.00 | 12.00 | 12.10 | 12.10 | 12.10 | 0.10 | 0.83 | 12.09 | 37 | 585,225.00 | 7,075,447.50 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.30 | 32 | 290,950.00 | 5,324,429.30 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.50 | 2 | 10,900.00 | 27,263.00 | |||
| CAVERTON | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00 | 0.97 | 18 | 544,561.00 | 526,351.84 |
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.67 | 9 | 244,500.00 | 1,142,900.00 | |||
| CHAMS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 28 | 8,950,396.00 | 2,370,632.96 |
| CHIPLC | 0.64 | 0.64 | 0.64 | 0.00 | 0.60 | 6 | 185,000.00 | 110,800.00 | |||
| CILEASING | 3.20 | 3.20 | 3.50 | 3.20 | 3.50 | 0.30 | 9.38 | 3.32 | 6 | 362,688.00 | 1,204,524.48 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.96 | 27 | 262,531.00 | 7,077,916.75 | |||
| CORNERST | 0.55 | 0.55 | 0.55 | 0.00 | 0.58 | 3 | 29,850.00 | 17,380.50 | |||
| COURTVILLE | 0.52 | 0.52 | 0.57 | 0.50 | 0.50 | -0.02 | -3.85 | 0.52 | 16 | 902,230.00 | 465,694.40 |
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 0.00 | 6.00 | 35 | 601,161.00 | 3,608,071.85 | |||
| CUTIX | 2.09 | 2.09 | 2.09 | 2.05 | 2.05 | -0.04 | -1.91 | 2.08 | 19 | 1,865,825.00 | 3,883,637.36 |
| CWG | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.10 | -9.52 | 0.95 | 11 | 681,500.00 | 648,910.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 14,000.00 | 2,800.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 270.28 | 76 | 263,005.00 | 71,085,053.60 | |||
| DANGSUGAR | 17.15 | 17.15 | 17.50 | 17.20 | 17.20 | 0.05 | 0.29 | 17.29 | 130 | 2,938,125.00 | 50,802,050.75 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.96 | 19 | 191,773.00 | 759,619.16 |
| ETERNA | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -0.18 | -2.50 | 7.04 | 15 | 345,832.00 | 2,434,310.05 |
| ETI | 11.90 | 11.90 | 12.00 | 11.95 | 12.00 | 0.10 | 0.84 | 12.01 | 32 | 681,400.00 | 8,184,644.75 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 1 | 200.00 | 700.00 | |||
| FBNH | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 0.10 | 0.87 | 11.57 | 179 | 8,720,668.00 | 100,934,668.75 |
| FCMB | 3.80 | 3.80 | 3.95 | 3.86 | 3.95 | 0.15 | 3.95 | 3.94 | 56 | 3,154,535.00 | 12,438,199.06 |
| FIDELITYBK | 4.85 | 4.85 | 5.10 | 4.85 | 5.10 | 0.25 | 5.15 | 5.00 | 142 | 11,368,243.00 | 56,822,213.28 |
| FIDSON | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | -0.45 | -4.60 | 9.30 | 40 | 679,522.00 | 6,317,814.14 |
| FLOURMILL | 29.00 | 29.00 | 31.00 | 30.00 | 30.00 | 1.00 | 3.45 | 30.25 | 68 | 1,089,717.00 | 32,959,079.10 |
| FTNCOCOA | 0.27 | 0.27 | 0.29 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 20 | 2,168,744.00 | 616,198.32 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 134.87 | 13 | 9,430.00 | 1,271,856.00 | |||
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 6.57 | 22 | 382,169.00 | 2,511,429.15 | |||
| GTCO | 24.50 | 24.50 | 24.95 | 24.50 | 24.50 | 0.00 | 0.00 | 24.72 | 363 | 18,202,591.00 | 449,906,954.55 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 150,000.00 | 30,000.00 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 69.27 | 61 | 158,856.00 | 11,004,176.70 | |||
| HONYFLOUR | 2.41 | 2.41 | 2.41 | 0.00 | 2.40 | 40 | 587,238.00 | 1,408,773.69 | |||
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.10 | 1 | 470.00 | 517.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.20 | 1 | 283.00 | 2,037.60 | |||
| INTBREW | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.05 | -0.99 | 5.01 | 62 | 1,586,526.00 | 7,949,439.60 |
| JAIZBANK | 0.88 | 0.88 | 0.92 | 0.87 | 0.88 | 0.00 | 0.00 | 0.88 | 52 | 6,455,823.00 | 5,673,402.45 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.30 | 0.01 | 3.45 | 0.30 | 37 | 5,839,681.00 | 1,729,556.36 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.01 | 9 | 24,669.00 | 616,960.65 | |||
| JOHNHOLT | 0.88 | 0.88 | 0.88 | 0.00 | 0.90 | 8 | 127,666.00 | 114,899.40 | |||
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.72 | 1 | 25,795.00 | 18,572.40 | |||
| LASACO | 1.10 | 1.10 | 1.00 | 0.99 | 0.99 | -0.11 | -10.00 | 0.99 | 28 | 7,043,240.00 | 6,981,354.60 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.14 | 3 | 1,409.00 | 3,021.15 | |||
| LINKASSURE | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 10 | 2,032,544.00 | 894,319.36 |
| LIVESTOCK | 1.19 | 1.19 | 1.30 | 1.30 | 1.30 | 0.11 | 9.24 | 1.29 | 19 | 597,308.00 | 771,402.18 |
| MANSARD | 2.00 | 2.00 | 2.04 | 2.00 | 2.00 | 0.00 | 0.00 | 2.03 | 33 | 1,251,062.00 | 2,537,914.33 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.25 | 13 | 55,892.00 | 237,436.40 | |||
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 16 | 4,881,085.00 | 1,561,979.20 |
| MEYER | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -0.06 | -2.64 | 2.20 | 7 | 165,500.00 | 364,352.20 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.20 | 2 | 1,100.00 | 2,420.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 14.02 | 4 | 270.00 | 3,786.25 | |||
| MTNN | 220.00 | 220.00 | 229.90 | 225.00 | 229.90 | 9.90 | 4.50 | 226.25 | 245 | 1,571,045.00 | 355,445,563.50 |
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.62 | 8 | 51,920.00 | 188,171.39 | |||
| NAHCO | 6.80 | 6.80 | 7.30 | 7.00 | 7.00 | 0.20 | 2.94 | 7.13 | 79 | 4,959,343.00 | 35,377,793.60 |
| NASCON | 10.50 | 10.50 | 10.50 | 0.00 | 10.60 | 23 | 356,729.00 | 3,781,593.25 | |||
| NB | 47.95 | 47.95 | 47.00 | 47.00 | 47.00 | -0.95 | -1.98 | 46.97 | 53 | 642,701.00 | 30,188,370.30 |
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 1 | 500.00 | 1,620.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.64 | 14 | 279,682.00 | 459,196.42 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.20 | 9 | 65,278.00 | 274,025.82 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 605.00 | 1 | 50.00 | 30,250.00 | |||
| NESTLE | 1080.00 | 1080.00 | 1080.00 | 0.00 | 1115.58 | 36 | 20,905.00 | 23,321,154.30 | |||
| NGXGROUP | 25.20 | 25.20 | 26.00 | 25.20 | 26.00 | 0.80 | 3.17 | 25.61 | 124 | 5,471,550.00 | 140,132,379.70 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 2,300.00 | 15,525.00 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.74 | 4 | 6,686.00 | 11,657.52 | |||
| OANDO | 4.00 | 4.00 | 4.10 | 3.98 | 4.09 | 0.09 | 2.25 | 4.02 | 63 | 2,046,329.00 | 8,234,099.84 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 180.45 | 44 | 79,917.00 | 14,420,729.90 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,400.00 | 280.00 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 137.16 | 52 | 343,090.00 | 47,057,236.10 | |||
| PRESTIGE | 0.42 | 0.42 | 0.46 | 0.45 | 0.46 | 0.04 | 9.52 | 0.45 | 9 | 3,123,528.00 | 1,420,132.96 |
| PZ | 10.55 | 10.55 | 10.55 | 0.00 | 10.34 | 54 | 513,277.00 | 5,307,507.85 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.28 | 10 | 127,520.00 | 290,578.42 | |||
| REGALINS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 8 | 1,223,222.00 | 341,716.27 |
| ROYALEX | 0.98 | 0.98 | 0.98 | 0.89 | 0.91 | -0.07 | -7.14 | 0.90 | 30 | 6,437,100.00 | 5,812,074.52 |
| RTBRISCOE | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 6 | 1,142,006.00 | 330,843.56 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 8 | 145,078.00 | 146,239.02 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1096.43 | 44 | 9,488.00 | 10,402,959.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.20 | 1 | 5.00 | 421.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.55 | 1 | 250.00 | 1,137.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 7 | 210,021.00 | 59,132.10 |
| STANBIC | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -0.05 | -0.16 | 32.05 | 42 | 528,277.00 | 16,932,393.85 |
| STERLNBANK | 1.46 | 1.46 | 1.59 | 1.48 | 1.55 | 0.09 | 6.16 | 1.54 | 93 | 15,800,850.00 | 24,342,820.12 |
| SUNUASSUR | 0.31 | 0.31 | 0.33 | 0.33 | 0.33 | 0.02 | 6.45 | 0.33 | 9 | 392,000.00 | 128,621.00 |
| THOMASWY | 1.35 | 1.35 | 1.48 | 1.48 | 1.48 | 0.13 | 9.63 | 1.48 | 8 | 174,460.00 | 258,200.80 |
| TOTAL | 193.00 | 193.00 | 212.30 | 212.30 | 212.30 | 19.30 | 10.00 | 212.29 | 25 | 120,933.00 | 25,673,188.30 |
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.61 | 6 | 88,368.00 | 584,071.84 | |||
| TRANSCORP | 1.19 | 1.19 | 1.22 | 1.19 | 1.22 | 0.03 | 2.52 | 1.20 | 76 | 11,704,983.00 | 14,054,841.13 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00 | 0.82 | 1 | 400,000.00 | 328,000.00 |
| TRIPPLEG | 0.80 | 0.80 | 0.80 | 0.00 | 0.80 | 1 | 35,000.00 | 28,000.00 | |||
| UACN | 10.10 | 10.10 | 10.35 | 10.35 | 10.35 | 0.25 | 2.48 | 10.33 | 22 | 215,848.00 | 2,229,668.35 |
| UBA | 8.20 | 8.20 | 8.50 | 8.25 | 8.35 | 0.15 | 1.83 | 8.42 | 268 | 17,145,968.00 | 144,387,395.75 |
| UBN | 6.45 | 6.45 | 6.45 | 0.00 | 6.45 | 13 | 49,023.00 | 316,192.35 | |||
| UCAP | 14.80 | 14.80 | 14.95 | 14.80 | 14.85 | 0.05 | 0.34 | 14.89 | 103 | 2,496,475.00 | 37,183,689.95 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 5.00 | 165.00 | |||
| UNILEVER | 11.40 | 11.40 | 11.40 | 0.00 | 11.71 | 11 | 27,914.00 | 327,005.05 | |||
| UNITYBNK | 0.56 | 0.56 | 0.58 | 0.52 | 0.58 | 0.02 | 3.57 | 0.55 | 26 | 895,908.00 | 495,346.22 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 183,051.00 | 36,610.20 |
| UPDC | 0.98 | 0.98 | 1.04 | 1.00 | 1.04 | 0.06 | 6.12 | 1.00 | 12 | 1,168,964.00 | 1,172,290.65 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.21 | 11 | 23,757.00 | 76,252.20 | |||
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.93 | 9 | 146,099.00 | 281,960.07 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 764,339.00 | 152,867.80 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00 | 21.27 | 31 | 364,762.00 | 7,759,736.25 |
| WAPCO | 24.85 | 24.85 | 25.50 | 25.30 | 25.30 | 0.45 | 1.81 | 25.26 | 157 | 2,987,760.00 | 75,476,821.80 |
| WAPIC | 0.42 | 0.42 | 0.45 | 0.42 | 0.42 | 0.00 | 0.00 | 0.44 | 31 | 1,383,414.00 | 611,412.22 |
| WEMABANK | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.86 | 36 | 1,228,706.00 | 4,744,666.92 |
| ZENITHBANK | 25.10 | 25.10 | 25.70 | 25.00 | 25.55 | 0.45 | 1.79 | 25.49 | 337 | 20,310,743.00 | 517,738,260.45 |
| TOTAL TRANSACTION (117) | 4,559 | 216,740,670.00 | 2,551,366,017.60 |
