| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 20.00 | 36.80 | |||
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.33 | 7 | 93,360.00 | 30,643.40 | |||
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.24 | 3 | 7,220.00 | 8,978.20 | |||
| ACCESSCORP | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.05 | -0.55 | 9.01 | 114 | 1,613,666.00 | 14,537,362.50 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 48 | 521,236.00 | 3,134,532.95 |
| AIICO | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 30 | 1,256,826.00 | 810,562.57 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1610.00 | 0.00 | 1648.85 | 7 | 680.00 | 1,121,220.00 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.49 | 12 | 18,352.00 | 320,955.80 | |||
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 6.95 | 7 | 12,895.00 | 89,580.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.26 | 10 | 39,243.00 | 1,501,453.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.62 | 33 | 45,954.00 | 4,118,530.05 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 68.61 | 25 | 254,374.00 | 17,453,845.30 | |||
| CADBURY | 12.10 | 12.10 | 13.10 | 11.85 | 11.85 | -0.25 | -2.07 | 12.24 | 152 | 3,116,297.00 | 38,128,384.30 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 19.02 | 5 | 41,446.00 | 788,476.00 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.65 | 6 | 23,833.00 | 63,130.59 | |||
| CAVERTON | 0.95 | 0.95 | 1.03 | 1.00 | 1.03 | 0.08 | 8.42 | 1.02 | 14 | 711,691.00 | 724,051.00 |
| CHAMPION | 4.60 | 4.60 | 4.80 | 4.80 | 4.80 | 0.20 | 4.35 | 4.77 | 49 | 1,302,067.00 | 6,216,082.30 |
| CHAMS | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 19 | 3,053,793.00 | 858,209.97 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00 | 0.65 | 13 | 2,107,025.00 | 1,364,450.72 |
| CILEASING | 3.46 | 3.46 | 3.46 | 0.00 | 3.16 | 7 | 227,174.00 | 717,296.82 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 28.49 | 13 | 13,329.00 | 379,698.10 | |||
| CORNERST | 0.58 | 0.58 | 0.59 | 0.54 | 0.54 | -0.04 | -6.90 | 0.57 | 13 | 2,956,150.00 | 1,676,333.50 |
| COURTVILLE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1 | 50,000.00 | 23,000.00 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 18 | 1,155,350.00 | 6,932,727.50 |
| CUTIX | 2.22 | 2.22 | 2.22 | 0.00 | 2.21 | 28 | 580,417.00 | 1,280,954.02 | |||
| CWG | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -0.04 | -4.26 | 0.90 | 4 | 202,786.00 | 182,527.40 |
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 265.99 | 55 | 94,633.00 | 25,171,792.90 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 0.00 | 16.65 | 41 | 400,402.00 | 6,666,967.55 | |||
| ETERNA | 7.25 | 7.25 | 7.25 | 0.00 | 7.09 | 15 | 137,862.00 | 978,061.50 | |||
| ETI | 12.10 | 12.10 | 12.10 | 0.00 | 11.83 | 34 | 255,863.00 | 3,027,352.30 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.56 | 4 | 3,069.00 | 10,916.50 | |||
| FBNH | 11.70 | 11.70 | 11.70 | 11.65 | 11.70 | 0.00 | 0.00 | 11.68 | 140 | 7,690,248.00 | 89,815,522.50 |
| FCMB | 4.02 | 4.02 | 4.02 | 0.00 | 4.00 | 30 | 311,057.00 | 1,243,517.03 | |||
| FIDELITYBK | 5.01 | 5.01 | 5.04 | 5.01 | 5.04 | 0.03 | 0.60 | 5.07 | 104 | 5,324,070.00 | 27,002,820.68 |
| FIDSON | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.48 | 35 | 756,556.00 | 7,175,313.78 |
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.00 | 54 | 608,097.00 | 18,243,726.30 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 9 | 864,704.00 | 258,411.20 |
| GEREGU | 142.40 | 142.40 | 134.00 | 134.00 | 134.00 | -8.40 | -5.90 | 134.01 | 39 | 8,536,440.00 | 1,143,976,583.90 |
| GLAXOSMITH | 6.65 | 6.65 | 6.65 | 0.00 | 6.65 | 16 | 249,687.00 | 1,660,267.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 331.00 | 741.44 | |||
| GTCO | 24.05 | 24.05 | 24.35 | 24.10 | 24.35 | 0.30 | 1.25 | 24.13 | 219 | 6,712,639.00 | 161,997,631.90 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 6,080.00 | 1,216.00 | |||
| GUINNESS | 72.70 | 72.70 | 72.70 | 0.00 | 70.16 | 31 | 73,186.00 | 5,134,906.30 | |||
| HONYFLOUR | 2.33 | 2.33 | 2.33 | 2.21 | 2.21 | -0.12 | -5.15 | 2.26 | 66 | 2,540,011.00 | 5,736,985.91 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.10 | 5 | 50,039.00 | 55,040.10 | |||
| IMG | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 5 | 53,426.00 | 373,973.10 | |||
| INTBREW | 4.65 | 4.65 | 4.90 | 4.90 | 4.90 | 0.25 | 5.38 | 4.88 | 28 | 550,686.00 | 2,687,127.05 |
| INTENEGINS | 0.53 | 0.53 | 0.53 | 0.00 | 0.58 | 4 | 107,332.00 | 62,252.56 | |||
| JAIZBANK | 0.86 | 0.86 | 0.89 | 0.86 | 0.86 | 0.00 | 0.00 | 0.87 | 32 | 2,234,305.00 | 1,947,452.87 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.28 | 0.30 | 0.02 | 7.14 | 0.30 | 12 | 1,180,700.00 | 352,210.00 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.09 | 24 | 87,477.00 | 2,194,799.85 | |||
| JOHNHOLT | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 12 | 19,681.00 | 19,724.42 | |||
| LASACO | 0.95 | 0.95 | 1.00 | 0.95 | 0.99 | 0.04 | 4.21 | 0.99 | 6 | 1,841,948.00 | 1,825,220.08 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.39 | 4 | 10,921.00 | 26,091.77 | |||
| LINKASSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 12 | 1,090,406.00 | 543,728.50 |
| LIVESTOCK | 1.10 | 1.10 | 1.14 | 1.08 | 1.08 | -0.02 | -1.82 | 1.12 | 23 | 2,059,228.00 | 2,315,973.86 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.03 | 14 | 30,037.00 | 61,078.21 | |||
| MAYBAKER | 4.28 | 4.28 | 4.38 | 4.38 | 4.38 | 0.10 | 2.34 | 4.46 | 33 | 482,653.00 | 2,153,498.16 |
| MBENEFIT | 0.33 | 0.33 | 0.35 | 0.32 | 0.35 | 0.02 | 6.06 | 0.34 | 29 | 11,258,018.00 | 3,865,258.67 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.26 | 2 | 6,254.00 | 14,122.70 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.37 | 4 | 12,520.00 | 29,617.60 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 16.26 | 2 | 219.00 | 3,560.00 | |||
| MTNN | 230.00 | 230.00 | 229.00 | 226.00 | 229.00 | -1.00 | -0.43 | 227.02 | 140 | 2,277,522.00 | 517,051,841.80 |
| MULTIVERSE | 4.24 | 4.24 | 4.24 | 0.00 | 3.85 | 1 | 500.00 | 1,925.00 | |||
| NAHCO | 7.80 | 7.80 | 7.80 | 0.00 | 7.58 | 61 | 1,326,412.00 | 10,051,905.20 | |||
| NASCON | 10.60 | 10.60 | 10.65 | 10.60 | 10.60 | 0.00 | 0.00 | 10.62 | 45 | 3,167,718.00 | 33,629,789.60 |
| NB | 41.85 | 41.85 | 41.85 | 0.00 | 42.10 | 87 | 441,263.00 | 18,578,868.95 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.57 | 15 | 146,931.00 | 230,538.68 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.19 | 5 | 141,718.00 | 594,406.42 | |||
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1086.25 | 64 | 70,182.00 | 76,235,267.70 | |||
| NGXGROUP | 25.40 | 25.40 | 24.70 | 24.70 | 24.70 | -0.70 | -2.76 | 24.79 | 25 | 755,351.00 | 18,728,715.50 |
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.73 | 5 | 12,531.00 | 21,681.40 | |||
| OANDO | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.03 | -0.75 | 3.94 | 38 | 751,120.00 | 2,956,672.94 |
| OKOMUOIL | 165.00 | 165.00 | 181.10 | 181.10 | 181.10 | 16.10 | 9.76 | 181.22 | 32 | 178,160.00 | 32,285,334.20 |
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.18 | 2 | 1,550.00 | 3,379.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.46 | 63 | 175,994.00 | 24,368,152.00 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 3 | 11,956.00 | 5,499.76 | |||
| PZ | 10.10 | 10.10 | 10.10 | 0.00 | 10.20 | 18 | 190,754.00 | 1,945,847.80 | |||
| REDSTAREX | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -0.06 | -2.54 | 2.30 | 5 | 181,297.00 | 417,127.60 |
| REGALINS | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 1 | 2,000.00 | 560.00 | |||
| ROYALEX | 0.85 | 0.85 | 0.85 | 0.00 | 0.81 | 4 | 17,551.00 | 14,294.92 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.33 | 0.27 | 0.33 | 0.03 | 10.00 | 0.29 | 13 | 1,213,890.00 | 354,028.10 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.92 | 9 | 71,128.00 | 65,753.46 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1210.00 | 4 | 123.00 | 148,830.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 3,000.00 | 231,000.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 15 | 1,085,200.00 | 303,856.00 | |||
| STANBIC | 32.00 | 32.00 | 32.50 | 32.00 | 32.50 | 0.50 | 1.56 | 32.12 | 64 | 1,674,067.00 | 53,774,901.80 |
| STERLNBANK | 1.55 | 1.55 | 1.55 | 1.51 | 1.55 | 0.00 | 0.00 | 1.54 | 41 | 3,087,785.00 | 4,759,767.43 |
| THOMASWY | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | -0.14 | -9.66 | 1.32 | 11 | 290,510.00 | 383,007.10 |
| TOTAL | 212.30 | 212.30 | 212.30 | 0.00 | 219.54 | 33 | 70,732.00 | 15,528,570.30 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.87 | 7 | 4,487.00 | 26,347.63 | |||
| TRANSCORP | 1.23 | 1.23 | 1.22 | 1.20 | 1.22 | -0.01 | -0.81 | 1.21 | 88 | 8,751,948.00 | 10,605,868.57 |
| TRIPPLEG | 0.80 | 0.88 | 0.88 | 0.88 | 0.88 | 0.08 | 10.00 | 0.88 | 4 | 241,858.00 | 212,835.04 |
| UACN | 10.05 | 10.05 | 10.05 | 0.00 | 10.13 | 25 | 205,046.00 | 2,077,240.80 | |||
| UBA | 8.30 | 8.30 | 8.30 | 8.10 | 8.10 | -0.20 | -2.41 | 8.14 | 148 | 3,445,217.00 | 28,041,795.75 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.46 | 10 | 137,602.00 | 888,556.25 | |||
| UCAP | 14.50 | 14.50 | 14.60 | 14.60 | 14.60 | 0.10 | 0.69 | 14.52 | 102 | 2,194,084.00 | 31,858,740.70 |
| UNILEVER | 12.20 | 13.15 | 13.30 | 13.00 | 13.05 | 0.85 | 6.97 | 13.12 | 146 | 2,034,925.00 | 26,697,987.50 |
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.00 | 0.56 | 8 | 57,289.00 | 32,354.14 | |||
| UPDC | 0.94 | 0.94 | 0.96 | 0.95 | 0.95 | 0.01 | 1.06 | 0.96 | 10 | 1,141,642.00 | 1,091,547.50 |
| UPDCREIT | 3.10 | 3.10 | 3.25 | 3.25 | 3.25 | 0.15 | 4.84 | 3.22 | 17 | 317,265.00 | 1,020,328.40 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.01 | 3 | 15,463.00 | 31,080.63 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 550,500.00 | 110,100.00 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.39 | 44 | 99,430.00 | 2,126,864.40 | |||
| WAPCO | 24.65 | 24.65 | 24.70 | 24.65 | 24.65 | 0.00 | 0.00 | 24.66 | 71 | 1,332,256.00 | 32,850,300.60 |
| WAPIC | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.42 | 23 | 344,613.00 | 145,252.45 |
| WEMABANK | 3.94 | 3.94 | 4.00 | 4.00 | 4.00 | 0.06 | 1.52 | 3.98 | 28 | 318,586.00 | 1,268,739.63 |
| ZENITHBANK | 24.50 | 24.50 | 24.55 | 24.50 | 24.50 | 0.00 | 0.00 | 24.53 | 213 | 4,766,720.00 | 116,919,577.25 |
| TOTAL TRANSACTION (108) | 3,540 | 118,351,845.00 | 2,687,773,527.88 |
