| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 0.00 | 1.28 | 3 | 2,085.00 | 2,668.80 | ||
| ACCESSCORP | 9.05 | 9.05 | 9.10 | 9.05 | 9.10 | 0.05 | 0.55 | 9.07 | 162 | 11,569,619.00 | 104,882,743.70 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.08 | 33 | 322,687.00 | 1,962,486.40 | ||
| AIICO | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.66 | 22 | 287,517.00 | 188,680.56 | ||
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1549.02 | 112 | 2,136,621.00 | 3,309,671,761.00 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 2,000.00 | 13,000.00 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.20 | 13 | 121,902.00 | 2,096,714.40 | |||
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 7.47 | 10 | 117,678.00 | 879,192.35 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 40.06 | 10 | 5,335.00 | 213,727.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.55 | 19 | 1,511.00 | 135,312.75 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.90 | 21 | 133,170.00 | 9,042,115.10 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 12.01 | 53 | 480,225.00 | 5,765,200.95 | |||
| CAP | 19.55 | 19.55 | 20.30 | 20.30 | 20.30 | 0.75 | 3.84 | 20.16 | 29 | 387,715.00 | 7,816,414.50 |
| CAVERTON | 1.03 | 1.03 | 1.03 | 0.00 | 1.02 | 7 | 33,091.00 | 33,693.36 | |||
| CHAMPION | 4.80 | 4.80 | 4.80 | 4.47 | 4.80 | 0.00 | 0.00 | 4.68 | 26 | 981,722.00 | 4,590,914.20 |
| CHAMS | 0.30 | 0.30 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00 | 0.28 | 17 | 3,717,291.00 | 1,023,713.57 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.63 | 3 | 1,136.00 | 713.14 | |||
| CILEASING | 3.46 | 3.46 | 3.46 | 0.00 | 3.42 | 1 | 1,000.00 | 3,420.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 29.15 | 6 | 11,800.00 | 343,970.00 | |||
| CORNERST | 0.59 | 0.59 | 0.60 | 0.59 | 0.60 | 0.01 | 1.69 | 0.59 | 10 | 852,893.00 | 505,806.87 |
| COURTVILLE | 0.50 | 0.50 | 0.48 | 0.47 | 0.47 | -0.03 | -6.00 | 0.47 | 15 | 3,213,004.00 | 1,518,019.28 |
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.01 | 25 | 740,920.00 | 4,452,913.55 | |||
| CUTIX | 2.04 | 2.04 | 2.07 | 2.06 | 2.06 | 0.02 | 0.98 | 2.06 | 25 | 748,269.00 | 1,543,663.68 |
| CWG | 0.89 | 0.89 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.96 | 9 | 177,574.00 | 169,712.60 |
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 266.67 | 64 | 196,451.00 | 52,386,984.80 | |||
| DANGSUGAR | 17.35 | 17.35 | 17.35 | 0.00 | 17.18 | 80 | 1,500,349.00 | 25,773,871.15 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 8,900.00 | 1,780.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.19 | 1 | 3,700.00 | 15,503.00 | |||
| ETERNA | 7.50 | 7.50 | 7.50 | 0.00 | 7.24 | 9 | 47,282.00 | 342,431.90 | |||
| ETI | 12.10 | 12.10 | 12.35 | 12.35 | 12.35 | 0.25 | 2.07 | 12.22 | 27 | 295,682.00 | 3,612,372.20 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.57 | 11 | 50,000.00 | 178,703.60 | |||
| FBNH | 11.70 | 11.70 | 11.70 | 11.55 | 11.70 | 0.00 | 0.00 | 11.66 | 127 | 5,575,508.00 | 65,006,700.35 |
| FCMB | 4.10 | 4.10 | 4.35 | 4.16 | 4.16 | 0.06 | 1.46 | 4.28 | 83 | 3,364,432.00 | 14,387,720.57 |
| FIDELITYBK | 5.47 | 5.47 | 5.50 | 5.40 | 5.40 | -0.07 | -1.28 | 5.45 | 169 | 10,722,959.00 | 58,433,833.31 |
| FIDSON | 9.88 | 9.88 | 9.89 | 9.50 | 9.89 | 0.01 | 0.10 | 9.63 | 41 | 923,394.00 | 8,895,831.07 |
| FLOURMILL | 30.90 | 30.90 | 30.15 | 30.00 | 30.00 | -0.90 | -2.91 | 29.96 | 60 | 1,589,316.00 | 47,614,480.10 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 7 | 850,825.00 | 246,743.05 |
| GEREGU | 176.00 | 176.00 | 193.60 | 192.00 | 193.60 | 17.60 | 10.00 | 192.92 | 110 | 3,151,477.00 | 607,992,660.70 |
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 7.00 | 1 | 542.00 | 3,794.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 1 | 50.00 | 136.00 | |||
| GTCO | 25.00 | 25.00 | 25.05 | 24.95 | 24.95 | -0.05 | -0.20 | 24.99 | 264 | 14,158,875.00 | 353,772,966.30 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,038,600.00 | 207,720.00 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.17 | 65 | 321,562.00 | 20,314,415.95 | |||
| HONYFLOUR | 2.18 | 2.18 | 2.18 | 2.08 | 2.08 | -0.10 | -4.59 | 2.13 | 68 | 2,585,836.00 | 5,508,354.35 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 4 | 53,500.00 | 53,506.00 | |||
| IMG | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 12 | 45,842.00 | 318,454.00 | |||
| INFINITY | 1.27 | 1.27 | 1.27 | 0.00 | 1.27 | 1 | 1,000.00 | 1,270.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.83 | 19 | 316,066.00 | 1,525,815.00 | |||
| INTENEGINS | 0.69 | 0.69 | 0.75 | 0.75 | 0.75 | 0.06 | 8.70 | 0.75 | 5 | 270,699.00 | 203,024.25 |
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.88 | 0.88 | -0.02 | -2.22 | 0.90 | 51 | 8,440,588.00 | 7,606,018.11 |
| JAPAULGOLD | 0.36 | 0.36 | 0.34 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 31 | 3,950,806.00 | 1,318,591.22 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.27 | 20 | 92,352.00 | 2,334,042.30 | |||
| JOHNHOLT | 1.21 | 1.21 | 1.33 | 1.21 | 1.33 | 0.12 | 9.92 | 1.20 | 15 | 562,535.00 | 677,180.46 |
| LASACO | 0.94 | 0.94 | 1.03 | 1.03 | 1.03 | 0.09 | 9.57 | 1.03 | 21 | 1,487,675.00 | 1,531,673.21 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.35 | 15 | 24,074.00 | 56,570.64 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 4 | 1,770,892.00 | 849,383.16 |
| LIVESTOCK | 1.08 | 1.08 | 1.09 | 1.02 | 1.02 | -0.06 | -5.56 | 1.04 | 30 | 2,701,452.00 | 2,822,528.26 |
| MANSARD | 1.91 | 1.91 | 2.03 | 2.03 | 2.03 | 0.12 | 6.28 | 2.02 | 17 | 295,948.00 | 599,169.59 |
| MAYBAKER | 4.85 | 4.85 | 4.85 | 0.00 | 5.01 | 42 | 364,503.00 | 1,826,681.34 | |||
| MBENEFIT | 0.37 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41 | 0.38 | 32 | 10,156,688.00 | 3,833,887.44 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 4 | 7,513.00 | 18,181.46 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 17.60 | 7 | 3,508.00 | 61,740.80 | |||
| MTNN | 225.00 | 225.00 | 225.00 | 0.00 | 229.46 | 190 | 394,123.00 | 90,434,590.20 | |||
| MULTIVERSE | 4.24 | 4.24 | 4.40 | 4.37 | 4.40 | 0.16 | 3.77 | 4.38 | 12 | 2,546,513.00 | 11,156,394.79 |
| NAHCO | 8.55 | 8.55 | 9.00 | 8.10 | 8.10 | -0.45 | -5.26 | 8.66 | 185 | 6,948,878.00 | 60,177,241.90 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 11.04 | 16 | 139,579.00 | 1,541,094.80 | |||
| NB | 41.95 | 41.95 | 41.80 | 41.80 | 41.80 | -0.15 | -0.36 | 41.70 | 64 | 671,155.00 | 27,989,578.15 |
| NCR | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -0.36 | -10.00 | 3.24 | 1 | 102,803.00 | 333,081.72 |
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.55 | 19 | 292,879.00 | 453,241.21 | |||
| NEM | 4.05 | 4.05 | 4.10 | 4.10 | 4.10 | 0.05 | 1.23 | 4.10 | 14 | 1,132,158.00 | 4,643,761.75 |
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1102.24 | 65 | 46,860.00 | 51,650,798.80 | |||
| NGXGROUP | 26.10 | 26.10 | 27.50 | 26.20 | 26.75 | 0.65 | 2.49 | 26.88 | 47 | 5,334,714.00 | 143,380,465.30 |
| NNFM | 6.75 | 6.75 | 7.40 | 7.40 | 7.40 | 0.65 | 9.63 | 7.40 | 3 | 151,798.00 | 1,123,305.20 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.50 | 1 | 16.00 | 904.00 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.70 | 3 | 237,750.00 | 404,245.00 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 420.00 | 109.20 | |||
| OANDO | 3.85 | 3.85 | 3.89 | 3.82 | 3.85 | 0.00 | 0.00 | 3.84 | 75 | 3,748,679.00 | 14,380,762.78 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 174.25 | 49 | 209,752.00 | 36,548,760.30 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.98 | 52 | 291,468.00 | 40,800,472.20 | |||
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.68 | 43 | 489,986.00 | 5,232,714.00 | |||
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.50 | 18 | 266,460.00 | 666,020.66 | |||
| REGALINS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 4 | 145,261.00 | 43,005.94 |
| ROYALEX | 0.78 | 0.78 | 0.82 | 0.71 | 0.71 | -0.07 | -8.97 | 0.73 | 41 | 8,070,600.00 | 5,902,803.56 |
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 14 | 532,820.00 | 164,402.40 |
| SCOA | 0.92 | 0.92 | 1.01 | 1.01 | 1.01 | 0.09 | 9.78 | 1.01 | 2 | 100,320.00 | 101,323.20 |
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1208.75 | 17 | 2,282.00 | 2,758,370.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 80.00 | 2 | 170.00 | 13,600.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 3 | 40,000.00 | 220,000.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 5 | 1,794,921.00 | 502,577.88 |
| STANBIC | 33.55 | 33.55 | 33.55 | 0.00 | 34.20 | 48 | 519,980.00 | 17,780,734.30 | |||
| STERLNBANK | 1.59 | 1.59 | 1.60 | 1.55 | 1.55 | -0.04 | -2.52 | 1.58 | 43 | 5,809,145.00 | 9,174,346.53 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.40 | 1 | 5,000.00 | 2,000.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.43 | 2 | 7,461.00 | 10,698.84 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 203.60 | 94 | 217,799.00 | 44,343,877.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -0.20 | -3.20 | 6.05 | 2 | 202,000.00 | 1,222,500.00 |
| TRANSCORP | 1.20 | 1.20 | 1.24 | 1.19 | 1.23 | 0.03 | 2.50 | 1.23 | 64 | 8,487,742.00 | 10,400,562.08 |
| TRIPPLEG | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 5 | 100,200.00 | 97,257.78 | |||
| UACN | 9.55 | 9.55 | 9.80 | 9.80 | 9.80 | 0.25 | 2.62 | 9.77 | 27 | 295,386.00 | 2,886,371.65 |
| UBA | 8.20 | 8.20 | 8.30 | 8.15 | 8.20 | 0.00 | 0.00 | 8.24 | 172 | 8,213,512.00 | 67,639,656.60 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.47 | 13 | 62,690.00 | 405,896.85 | |||
| UCAP | 14.95 | 14.95 | 14.95 | 14.90 | 14.95 | 0.00 | 0.00 | 14.94 | 104 | 2,810,604.00 | 41,986,839.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 4 | 8,251.00 | 271,870.45 | |||
| UNILEVER | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00 | 13.56 | 35 | 792,043.00 | 10,742,831.55 |
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.50 | 0.50 | -0.05 | -9.09 | 0.50 | 33 | 10,879,304.00 | 5,475,886.30 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 24 | 48,553,615.00 | 9,710,723.00 |
| UPDC | 0.95 | 0.95 | 0.96 | 0.94 | 0.96 | 0.01 | 1.05 | 0.95 | 27 | 2,547,584.00 | 2,418,220.34 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.16 | 12 | 209,662.00 | 662,972.80 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.05 | 2 | 2,548.00 | 5,219.21 | |||
| VERITASKAP | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 12 | 2,819,328.00 | 578,235.77 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 21.08 | 21 | 38,091.00 | 802,793.80 | |||
| WAPCO | 25.00 | 25.00 | 25.15 | 25.00 | 25.10 | 0.10 | 0.40 | 25.07 | 135 | 3,621,071.00 | 90,775,772.15 |
| WAPIC | 0.41 | 0.41 | 0.45 | 0.43 | 0.45 | 0.04 | 9.76 | 0.44 | 21 | 1,038,419.00 | 459,283.25 |
| WEMABANK | 4.05 | 4.05 | 4.10 | 4.10 | 4.10 | 0.05 | 1.23 | 4.10 | 25 | 285,815.00 | 1,173,043.09 |
| ZENITHBANK | 25.10 | 25.10 | 25.80 | 25.00 | 25.00 | -0.10 | -0.40 | 25.17 | 277 | 12,516,967.00 | 315,023,039.30 |
| TOTAL TRANSACTION (114) | 4,307 | 246,714,728 | 5,881,865,534 |
