| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 3 | 85,310.00 | 25,043.10 | |||
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.30 | 2 | 6,687.00 | 8,693.10 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.10 | 9.00 | 9.05 | 0.05 | 0.56 | 9.05 | 125 | 7,674,961.00 | 69,493,789.35 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 0.00 | 6.02 | 45 | 599,079.00 | 3,604,286.90 | |||
| AIICO | 0.65 | 0.65 | 0.66 | 0.65 | 0.66 | 0.01 | 1.54 | 0.65 | 32 | 1,505,862.00 | 984,602.44 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1610.00 | 0.00 | 1621.14 | 11 | 110.00 | 178,325.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 2 | 6,116.00 | 35,787.70 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 18.35 | 18 | 116,961.00 | 2,145,806.10 | |||
| BERGER | 6.60 | 6.60 | 6.65 | 6.65 | 6.65 | 0.05 | 0.76 | 6.67 | 16 | 262,692.00 | 1,751,658.70 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.39 | 9 | 13,768.00 | 528,553.90 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.67 | 24 | 13,406.00 | 1,202,103.55 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 69.42 | 19 | 7,526.00 | 522,465.95 | |||
| CADBURY | 12.10 | 12.10 | 12.10 | 0.00 | 12.26 | 22 | 158,687.00 | 1,945,627.55 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 19.04 | 10 | 60,788.00 | 1,157,613.20 | |||
| CAVERTON | 0.96 | 0.96 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.04 | 6 | 175,604.00 | 182,384.20 |
| CHAMPION | 4.90 | 4.90 | 5.00 | 5.00 | 5.00 | 0.10 | 2.04 | 4.87 | 35 | 1,406,440.00 | 6,854,371.90 |
| CHAMS | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 22 | 1,010,248.00 | 273,370.02 |
| CHIPLC | 0.69 | 0.63 | 0.68 | 0.63 | 0.68 | -0.01 | -1.45 | 0.65 | 12 | 1,662,075.00 | 1,081,112.48 |
| CILEASING | 3.50 | 3.50 | 3.15 | 3.15 | 3.15 | -0.35 | -10.00 | 3.15 | 2 | 137,096.00 | 431,887.40 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 27.56 | 20 | 15,758.00 | 434,231.80 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 3 | 46,177.00 | 25,859.12 | |||
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 2 | 53,900.00 | 27,106.00 | |||
| CUSTODIAN | 5.95 | 5.95 | 6.00 | 5.95 | 6.00 | 0.05 | 0.84 | 6.00 | 36 | 5,109,981.00 | 30,649,954.90 |
| CUTIX | 2.05 | 2.05 | 2.09 | 2.09 | 2.09 | 0.04 | 1.95 | 2.16 | 36 | 608,822.00 | 1,313,374.97 |
| CWG | 0.95 | 0.95 | 1.04 | 1.04 | 1.04 | 0.09 | 9.47 | 1.04 | 1 | 109,000.00 | 113,360.00 |
| DANGCEM | 265.00 | 265.00 | 265.00 | 0.00 | 265.77 | 48 | 50,697.00 | 13,473,524.20 | |||
| DANGSUGAR | 17.15 | 17.15 | 17.45 | 17.20 | 17.45 | 0.30 | 1.75 | 17.31 | 44 | 1,154,873.00 | 19,987,881.70 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.58 | 2 | 3,350.00 | 11,988.00 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.12 | 13 | 61,569.00 | 438,364.71 | |||
| ETI | 11.50 | 11.50 | 11.65 | 11.65 | 11.65 | 0.15 | 1.30 | 11.79 | 16 | 342,540.00 | 4,037,806.05 |
| FBNH | 11.60 | 11.60 | 11.60 | 11.55 | 11.60 | 0.00 | 0.00 | 11.59 | 102 | 6,636,940.00 | 76,921,588.05 |
| FCMB | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.01 | -0.25 | 4.00 | 35 | 922,235.00 | 3,684,810.79 |
| FIDELITYBK | 4.96 | 4.96 | 5.00 | 4.94 | 4.98 | 0.02 | 0.40 | 4.95 | 86 | 4,961,762.00 | 24,548,769.74 |
| FIDSON | 9.23 | 9.23 | 9.35 | 9.35 | 9.35 | 0.12 | 1.30 | 9.33 | 15 | 162,131.00 | 1,513,293.15 |
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.66 | 34 | 159,525.00 | 4,891,508.80 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 7 | 248,566.00 | 70,992.80 |
| GEREGU | 138.80 | 138.80 | 138.80 | 0.00 | 127.27 | 22 | 17,331.00 | 2,205,674.10 | |||
| GLAXOSMITH | 6.65 | 6.65 | 6.65 | 0.00 | 6.56 | 14 | 78,653.00 | 515,622.95 | |||
| GTCO | 24.45 | 24.45 | 24.40 | 24.30 | 24.35 | -0.10 | -0.41 | 24.36 | 274 | 18,522,346.00 | 451,132,720.15 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 1,850,000.00 | 370,000.00 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 70.36 | 38 | 184,731.00 | 12,998,139.80 | |||
| HONYFLOUR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.00 | 0.00 | 2.32 | 22 | 992,247.00 | 2,301,524.69 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.05 | 1 | 190.00 | 199.50 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.84 | 5 | 6,940.00 | 47,443.40 | |||
| INTBREW | 4.90 | 4.90 | 4.70 | 4.65 | 4.65 | -0.25 | -5.10 | 4.68 | 29 | 459,641.00 | 2,150,350.95 |
| INTENEGINS | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 13 | 2,655,060.00 | 1,194,777.00 |
| JAIZBANK | 0.87 | 0.87 | 0.90 | 0.87 | 0.90 | 0.03 | 3.45 | 0.89 | 33 | 2,190,619.00 | 1,944,411.40 |
| JAPAULGOLD | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23 | 0.30 | 15 | 406,228.00 | 121,610.30 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.98 | 12 | 14,117.00 | 352,670.75 | |||
| JOHNHOLT | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.95 | 9 | 209,937.00 | 199,158.26 |
| LASACO | 0.94 | 0.94 | 0.97 | 0.97 | 0.97 | 0.03 | 3.19 | 0.97 | 6 | 125,615.00 | 121,682.35 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.35 | 5 | 16,410.00 | 38,630.18 | |||
| LINKASSURE | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.51 | 9 | 386,211.00 | 196,752.72 |
| LIVESTOCK | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 | -0.88 | 1.11 | 11 | 252,605.00 | 280,586.53 |
| MANSARD | 2.00 | 2.00 | 2.09 | 2.00 | 2.00 | 0.00 | 0.00 | 2.05 | 20 | 914,414.00 | 1,876,115.52 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.20 | 6 | 11,250.00 | 47,240.00 | |||
| MBENEFIT | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 15 | 938,966.00 | 290,000.38 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.21 | 3 | 6,312.00 | 13,949.52 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.20 | 2 | 15,621.00 | 34,366.20 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 16.00 | 9 | 31,164.00 | 498,628.00 | |||
| MTNN | 229.90 | 229.90 | 229.90 | 0.00 | 232.29 | 207 | 882,967.00 | 205,103,025.30 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.98 | 3.95 | 3.98 | 0.13 | 3.38 | 3.97 | 15 | 1,214,882.00 | 4,819,926.90 |
| NAHCO | 7.40 | 7.40 | 7.80 | 7.70 | 7.80 | 0.40 | 5.41 | 7.75 | 50 | 1,181,679.00 | 9,154,807.45 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.90 | 17 | 174,125.00 | 1,898,125.00 | |||
| NB | 46.45 | 46.45 | 46.45 | 0.00 | 44.83 | 59 | 466,200.00 | 20,900,223.70 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.45 | 9 | 162,476.00 | 236,348.60 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.13 | 13 | 133,596.00 | 551,515.93 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1080.98 | 73 | 107,530.00 | 116,238,200.00 | |||
| NGXGROUP | 26.05 | 26.05 | 26.50 | 26.50 | 26.50 | 0.45 | 1.73 | 26.22 | 23 | 493,500.00 | 12,938,575.00 |
| NPFMCRFBK | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -0.06 | -3.51 | 1.66 | 9 | 367,550.00 | 608,464.51 |
| OANDO | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 | 3.90 | 44 | 692,880.00 | 2,699,566.93 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 175.38 | 34 | 95,705.00 | 16,784,440.90 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.10 | 3 | 95.00 | 199.50 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.18 | 23 | 80,919.00 | 11,262,525.30 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 1 | 162.00 | 64.80 | |||
| PZ | 10.00 | 10.00 | 10.30 | 10.30 | 10.30 | 0.30 | 3.00 | 10.21 | 33 | 410,114.00 | 4,187,942.90 |
| REDSTAREX | 2.36 | 2.36 | 2.36 | 0.00 | 2.39 | 2 | 18,500.00 | 44,255.00 | |||
| REGALINS | 0.27 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 0.27 | 11 | 510,830.00 | 135,855.90 |
| ROYALEX | 0.90 | 0.90 | 0.88 | 0.81 | 0.85 | -0.05 | -5.56 | 0.83 | 40 | 9,393,199.00 | 7,793,022.89 |
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 11 | 156,461.00 | 46,512.24 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.00 | 3 | 36,015.00 | 36,163.15 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1125.30 | 12 | 132.00 | 148,540.20 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.60 | 1 | 9,200.00 | 42,320.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 11 | 299,257.00 | 78,263.32 |
| STANBIC | 32.00 | 32.00 | 32.00 | 0.00 | 32.17 | 22 | 185,590.00 | 5,970,963.00 | |||
| STERLNBANK | 1.52 | 1.52 | 1.55 | 1.51 | 1.55 | 0.03 | 1.97 | 1.53 | 30 | 2,938,899.00 | 4,483,875.35 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 5 | 3,940.00 | 1,414.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 50.00 | 10.00 | |||
| THOMASWY | 1.45 | 1.45 | 1.45 | 0.00 | 1.40 | 11 | 108,102.00 | 151,847.14 | |||
| TOTAL | 212.30 | 212.30 | 212.30 | 0.00 | 214.19 | 24 | 15,389.00 | 3,296,244.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.67 | 2 | 7,146.00 | 40,550.10 | |||
| TRANSCORP | 1.21 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00 | 0.00 | 1.20 | 43 | 4,851,683.00 | 5,839,779.27 |
| TRIPPLEG | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 2 | 6,313.00 | 4,608.49 | |||
| UACN | 10.05 | 10.05 | 10.05 | 0.00 | 10.16 | 19 | 102,662.00 | 1,043,483.40 | |||
| UBA | 8.15 | 8.15 | 8.15 | 8.05 | 8.05 | -0.10 | -1.23 | 8.08 | 154 | 9,730,509.00 | 78,615,682.90 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.39 | 18 | 48,616.00 | 310,614.00 | |||
| UCAP | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00 | 14.63 | 110 | 2,677,663.00 | 39,176,360.50 |
| UNILEVER | 11.40 | 11.40 | 11.40 | 0.00 | 11.28 | 18 | 37,703.00 | 425,221.20 | |||
| UNITYBNK | 0.58 | 0.58 | 0.57 | 0.56 | 0.56 | -0.02 | -3.45 | 0.57 | 15 | 1,229,156.00 | 699,636.75 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 1,706,459.00 | 341,291.80 |
| UPDC | 0.94 | 0.94 | 0.94 | 0.00 | 0.98 | 3 | 16,683.00 | 16,422.51 | |||
| UPDCREIT | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -0.20 | -6.06 | 3.16 | 21 | 309,528.00 | 977,087.65 |
| UPL | 1.76 | 1.76 | 1.83 | 1.83 | 1.83 | 0.07 | 3.98 | 1.88 | 7 | 221,010.00 | 414,708.30 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 7 | 29,375.00 | 5,875.00 | |||
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.74 | 21 | 339,317.00 | 7,377,094.85 | |||
| WAPCO | 24.55 | 24.55 | 24.80 | 24.80 | 24.80 | 0.25 | 1.02 | 24.66 | 74 | 1,613,650.00 | 39,797,651.45 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 23 | 146,268.00 | 63,729.68 | |||
| WEMABANK | 3.72 | 3.72 | 3.90 | 3.77 | 3.90 | 0.18 | 4.84 | 3.81 | 29 | 1,323,960.00 | 5,046,206.26 |
| ZENITHBANK | 24.55 | 24.55 | 24.85 | 24.50 | 24.50 | -0.05 | -0.20 | 24.56 | 323 | 18,554,221.00 | 455,739,167.00 |
| TOTAL TRANSACTION (109) | 3,180 | 128,929,716.00 | 1,819,032,562.59 |
