| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 5 | 4,256.00 | 7,831.04 | |||
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.32 | 5 | 9,490.00 | 3,025.60 | |||
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.28 | 8 | 33,120.00 | 42,385.75 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.15 | 9.05 | 9.05 | 0.05 | 0.56 | 9.10 | 113 | 3,652,732.00 | 33,247,509.85 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 6.08 | 22 | 144,140.00 | 875,768.90 | |||
| AIICO | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 41 | 1,206,802.00 | 765,017.66 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1660.00 | 1660.00 | 1660.00 | 50.00 | 3.11 | 1604.94 | 54 | 663,746.00 | 1,065,275,623.90 |
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.25 | 15 | 79,529.00 | 1,371,860.90 | |||
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 7.20 | 13 | 46,594.00 | 335,540.70 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.93 | 5 | 565.00 | 21,997.50 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.55 | 34 | 219,571.00 | 19,663,045.65 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.06 | 30 | 62,146.00 | 4,167,686.45 | |||
| CADBURY | 11.55 | 11.55 | 12.50 | 11.90 | 12.25 | 0.70 | 6.06 | 12.12 | 58 | 660,596.00 | 8,004,922.00 |
| CAP | 19.55 | 19.55 | 19.55 | 0.00 | 19.77 | 38 | 136,571.00 | 2,699,889.10 | |||
| CAVERTON | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 11 | 184,016.00 | 189,372.75 | |||
| CHAMPION | 4.80 | 4.80 | 4.80 | 0.00 | 4.66 | 12 | 145,154.00 | 676,542.96 | |||
| CHAMS | 0.30 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00 | 0.29 | 22 | 2,264,730.00 | 658,818.46 |
| CHIPLC | 0.65 | 0.65 | 0.68 | 0.67 | 0.68 | 0.03 | 4.62 | 0.67 | 4 | 284,150.00 | 191,743.00 |
| CILEASING | 3.46 | 3.46 | 3.46 | 0.00 | 3.42 | 2 | 2,000.00 | 6,840.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 28.68 | 22 | 27,256.00 | 781,836.75 | |||
| CORNERST | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 18 | 2,114,749.00 | 1,247,196.85 |
| COURTVILLE | 0.47 | 0.47 | 0.51 | 0.50 | 0.50 | 0.03 | 6.38 | 0.50 | 3 | 1,150,000.00 | 579,000.00 |
| CUSTODIAN | 6.00 | 6.00 | 6.10 | 6.00 | 6.10 | 0.10 | 1.67 | 6.02 | 10 | 640,423.00 | 3,852,597.60 |
| CUTIX | 2.04 | 2.04 | 2.04 | 0.00 | 2.10 | 22 | 161,942.00 | 339,623.05 | |||
| CWG | 0.90 | 0.90 | 0.89 | 0.81 | 0.89 | -0.01 | -1.11 | 0.85 | 7 | 1,028,742.00 | 877,827.40 |
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 265.70 | 74 | 105,380.00 | 27,999,469.60 | |||
| DANGSUGAR | 16.90 | 16.90 | 17.35 | 16.90 | 17.35 | 0.45 | 2.66 | 17.03 | 109 | 8,085,158.00 | 137,729,050.30 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.07 | 4 | 7,600.00 | 30,894.00 | |||
| ETERNA | 7.50 | 7.50 | 7.50 | 0.00 | 7.39 | 13 | 19,765.00 | 146,043.70 | |||
| ETI | 12.10 | 12.10 | 12.10 | 0.00 | 11.87 | 21 | 44,303.00 | 525,704.30 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 4 | 23,590.00 | 90,821.50 | |||
| FBNH | 11.70 | 11.70 | 11.75 | 11.65 | 11.70 | 0.00 | 0.00 | 11.70 | 134 | 4,682,814.00 | 54,794,175.05 |
| FCMB | 4.15 | 4.15 | 4.20 | 4.10 | 4.10 | -0.05 | -1.20 | 4.13 | 59 | 1,973,796.00 | 8,161,582.97 |
| FIDELITYBK | 5.40 | 5.40 | 5.55 | 5.46 | 5.47 | 0.07 | 1.30 | 5.48 | 167 | 6,468,504.00 | 35,465,100.21 |
| FIDSON | 9.88 | 9.88 | 9.88 | 0.00 | 9.73 | 18 | 64,434.00 | 626,666.39 | |||
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.76 | 51 | 375,195.00 | 11,541,386.60 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33 | 0.28 | 9 | 1,518,050.00 | 421,903.50 |
| GEREGU | 160.00 | 160.00 | 176.00 | 160.00 | 176.00 | 16.00 | 10.00 | 161.16 | 43 | 11,122,721.00 | 1,792,485,815.30 |
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 6.70 | 25 | 363,274.00 | 2,435,664.65 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 50.00 | 112.00 | |||
| GTCO | 24.45 | 24.45 | 25.00 | 24.45 | 25.00 | 0.55 | 2.25 | 24.79 | 368 | 23,344,968.00 | 578,781,852.20 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.01 | 91 | 182,499.00 | 11,864,548.70 | |||
| HONYFLOUR | 2.33 | 2.10 | 2.18 | 2.10 | 2.18 | -0.15 | -6.44 | 2.11 | 59 | 2,753,751.00 | 5,817,795.06 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.19 | 2 | 540.00 | 643.00 | |||
| IMG | 7.00 | 7.00 | 7.00 | 0.00 | 7.30 | 1 | 50.00 | 365.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.70 | 32 | 266,871.00 | 1,253,149.70 | |||
| INTENEGINS | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 9.52 | 0.69 | 4 | 147,505.00 | 101,778.45 |
| JAIZBANK | 0.87 | 0.87 | 0.90 | 0.87 | 0.90 | 0.03 | 3.45 | 0.89 | 43 | 3,049,479.00 | 2,721,526.77 |
| JAPAULGOLD | 0.34 | 0.34 | 0.37 | 0.34 | 0.36 | 0.02 | 5.88 | 0.36 | 60 | 3,242,392.00 | 1,155,213.02 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.59 | 45 | 272,335.00 | 6,967,933.45 | |||
| JOHNHOLT | 1.10 | 1.10 | 1.21 | 1.21 | 1.21 | 0.11 | 10.00 | 1.16 | 6 | 186,527.00 | 216,289.70 |
| LASACO | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.05 | -5.05 | 0.94 | 10 | 1,110,243.00 | 1,043,868.80 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.38 | 11 | 32,168.00 | 76,542.51 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 8 | 115,708.00 | 55,179.84 | |||
| LIVESTOCK | 1.08 | 1.08 | 1.08 | 1.04 | 1.08 | 0.00 | 0.00 | 1.08 | 14 | 1,127,887.00 | 1,212,934.41 |
| MANSARD | 2.00 | 2.00 | 1.99 | 1.91 | 1.91 | -0.09 | -4.50 | 1.98 | 46 | 1,441,490.00 | 2,849,447.56 |
| MAYBAKER | 4.48 | 4.48 | 4.92 | 4.85 | 4.85 | 0.37 | 8.26 | 4.88 | 80 | 3,858,526.00 | 18,843,236.50 |
| MBENEFIT | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 18 | 497,774.00 | 182,334.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.08 | 3 | 2,398.00 | 4,982.02 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 3 | 1,000.00 | 2,170.00 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 15.80 | 6 | 1,925.00 | 30,413.75 | |||
| MTNN | 225.00 | 225.00 | 225.00 | 0.00 | 228.15 | 197 | 399,422.00 | 91,128,916.40 | |||
| MULTIVERSE | 4.24 | 4.24 | 4.24 | 0.00 | 4.24 | 3 | 5,838.00 | 24,744.80 | |||
| NAHCO | 7.80 | 7.80 | 8.55 | 7.80 | 8.55 | 0.75 | 9.62 | 8.35 | 83 | 2,413,011.00 | 20,159,583.55 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.90 | 25 | 65,384.00 | 712,365.70 | |||
| NB | 41.95 | 41.95 | 41.95 | 0.00 | 41.52 | 78 | 499,403.00 | 20,734,835.25 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.61 | 6 | 106,360.00 | 170,975.64 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.11 | 11 | 213,585.00 | 878,888.85 | |||
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1109.31 | 58 | 64,917.00 | 72,013,361.70 | |||
| NGXGROUP | 26.15 | 26.15 | 27.00 | 25.60 | 26.10 | -0.05 | -0.19 | 26.32 | 49 | 8,221,800.00 | 216,405,424.80 |
| NNFM | 6.75 | 6.75 | 6.75 | 0.00 | 7.40 | 4 | 11,200.00 | 82,880.00 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.70 | 1.70 | 1.70 | 0.05 | 3.03 | 1.71 | 11 | 466,071.00 | 795,367.54 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 1,000.00 | 260.00 | |||
| OANDO | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.03 | -0.77 | 3.84 | 63 | 881,739.00 | 3,390,047.42 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 181.83 | 33 | 172,448.00 | 31,355,360.70 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 125,900.00 | 25,180.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 140.91 | 38 | 151,031.00 | 21,282,213.70 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 2 | 1,187.00 | 542.02 | |||
| PZ | 10.25 | 10.25 | 10.75 | 10.25 | 10.75 | 0.50 | 4.88 | 10.27 | 55 | 3,270,263.00 | 33,598,141.05 |
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.49 | 10 | 208,260.00 | 517,931.50 | |||
| REGALINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 5 | 95,117.00 | 27,139.92 | |||
| ROYALEX | 0.84 | 0.84 | 0.83 | 0.76 | 0.78 | -0.06 | -7.14 | 0.78 | 30 | 8,261,110.00 | 6,446,464.60 |
| RTBRISCOE | 0.30 | 0.30 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.31 | 17 | 444,294.00 | 136,656.18 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 3 | 55,208.00 | 55,745.52 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1208.51 | 16 | 3,895.00 | 4,707,131.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.25 | 1 | 100.00 | 8,425.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 5 | 282,876.00 | 79,205.28 | |||
| STANBIC | 33.50 | 33.50 | 33.55 | 33.55 | 33.55 | 0.05 | 0.15 | 33.97 | 83 | 718,495.00 | 24,410,033.15 |
| STERLNBANK | 1.58 | 1.58 | 1.60 | 1.59 | 1.59 | 0.01 | 0.63 | 1.59 | 38 | 1,372,821.00 | 2,185,025.75 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.38 | 2 | 2,900.00 | 1,096.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.32 | 7 | 39,318.00 | 51,781.12 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 211.46 | 103 | 424,563.00 | 89,779,709.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.60 | 6 | 21,715.00 | 143,304.90 | |||
| TRANSCORP | 1.21 | 1.21 | 1.20 | 1.19 | 1.20 | -0.01 | -0.83 | 1.20 | 71 | 17,122,705.00 | 20,553,378.85 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 200.00 | 148.00 | |||
| TRIPPLEG | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.09 | -8.57 | 1.07 | 17 | 474,697.00 | 506,112.94 |
| UACN | 10.10 | 10.10 | 10.10 | 9.50 | 9.55 | -0.55 | -5.45 | 9.67 | 79 | 3,218,720.00 | 31,129,654.90 |
| UBA | 8.15 | 8.15 | 8.30 | 8.10 | 8.20 | 0.05 | 0.61 | 8.21 | 148 | 11,450,750.00 | 93,996,340.10 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.41 | 26 | 133,457.00 | 855,753.60 | |||
| UCAP | 14.60 | 14.60 | 14.95 | 14.85 | 14.95 | 0.35 | 2.40 | 14.89 | 85 | 2,263,713.00 | 33,699,339.90 |
| UNILEVER | 13.25 | 13.25 | 13.55 | 13.30 | 13.55 | 0.30 | 2.26 | 13.30 | 65 | 709,226.00 | 9,433,961.80 |
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.00 | 0.57 | 7 | 15,415.00 | 8,756.98 | |||
| UPDC | 1.01 | 1.01 | 0.95 | 0.94 | 0.95 | -0.06 | -5.94 | 0.94 | 18 | 1,398,765.00 | 1,321,158.78 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.16 | 10 | 193,972.00 | 612,726.55 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 17 | 1,545,834.00 | 311,118.76 |
| VITAFOAM | 21.90 | 21.90 | 21.20 | 21.00 | 21.20 | -0.70 | -3.20 | 21.07 | 70 | 1,607,202.00 | 33,868,753.25 |
| WAPCO | 24.60 | 24.60 | 25.00 | 25.00 | 25.00 | 0.40 | 1.63 | 25.05 | 85 | 795,384.00 | 19,924,169.85 |
| WAPIC | 0.45 | 0.45 | 0.45 | 0.41 | 0.41 | -0.04 | -8.89 | 0.43 | 29 | 2,600,833.00 | 1,109,292.08 |
| WEMABANK | 4.00 | 4.00 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 4.05 | 21 | 475,262.00 | 1,924,222.10 |
| ZENITHBANK | 24.90 | 24.90 | 25.60 | 24.75 | 25.10 | 0.20 | 0.80 | 25.14 | 314 | 36,763,207.00 | 924,143,387.45 |
| TOTAL TRANSACTION (110) | 4,326 | 201,184,263 | 5,666,227,113 |
