| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 2 | 2,500.00 | 3,825.00 | |||
| ABCTRANS | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.36 | 17 | 1,394,945.00 | 508,443.59 |
| ACADEMY | 1.32 | 1.32 | 1.20 | 1.19 | 1.19 | -0.13 | -9.85 | 1.20 | 19 | 1,035,464.00 | 1,241,428.16 |
| ACCESSCORP | 9.10 | 9.10 | 9.10 | 9.05 | 9.10 | 0.00 | 0.00 | 9.10 | 108 | 5,348,979.00 | 48,660,361.20 |
| AFRIPRUD | 6.00 | 6.00 | 6.15 | 6.05 | 6.05 | 0.05 | 0.83 | 6.07 | 57 | 2,314,332.00 | 14,039,851.80 |
| AIICO | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 28 | 1,207,480.00 | 763,165.44 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1563.23 | 60 | 855,377.00 | 1,337,151,283.70 | |||
| ARDOVA | 19.10 | 19.10 | 17.20 | 17.20 | 17.20 | -1.90 | -9.95 | 17.20 | 67 | 1,612,082.00 | 27,730,410.40 |
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 6.81 | 6 | 109,386.00 | 744,704.25 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.55 | 8 | 5,833.00 | 230,692.20 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.55 | 28 | 154,062.00 | 13,796,252.10 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 68.96 | 15 | 2,235.00 | 154,121.35 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 11.66 | 52 | 307,992.00 | 3,589,893.25 | |||
| CAP | 20.30 | 20.30 | 20.30 | 0.00 | 20.15 | 17 | 179,486.00 | 3,616,317.05 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.98 | 6 | 4,466.00 | 13,289.98 | |||
| CAVERTON | 1.03 | 1.03 | 0.98 | 0.93 | 0.98 | -0.05 | -4.85 | 0.95 | 26 | 1,964,820.00 | 1,872,097.70 |
| CHAMPION | 4.80 | 4.80 | 4.80 | 0.00 | 4.71 | 30 | 439,105.00 | 2,069,187.05 | |||
| CHAMS | 0.27 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 19 | 4,952,589.00 | 1,238,147.25 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.66 | 1 | 5,000.00 | 3,300.00 | |||
| CILEASING | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -0.03 | -0.87 | 3.40 | 11 | 375,070.00 | 1,273,597.08 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 29.15 | 10 | 4,643.00 | 135,343.45 | |||
| CORNERST | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -0.05 | -8.33 | 0.57 | 8 | 340,000.00 | 193,100.00 |
| COURTVILLE | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 12 | 3,494,551.00 | 1,677,386.88 |
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.01 | 7 | 63,799.00 | 383,353.30 | |||
| CUTIX | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.07 | 17 | 301,185.00 | 624,121.10 |
| CWG | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -0.07 | -7.22 | 0.90 | 5 | 500,000.00 | 450,100.00 |
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 266.01 | 49 | 78,771.00 | 20,954,208.60 | |||
| DANGSUGAR | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -0.35 | -2.02 | 17.09 | 49 | 327,965.00 | 5,605,651.00 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.64 | 3 | 150.00 | 546.42 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 16.10 | 1 | 6.00 | 96.60 | |||
| ETERNA | 7.50 | 7.50 | 7.18 | 7.18 | 7.18 | -0.32 | -4.27 | 7.19 | 15 | 240,350.00 | 1,729,313.45 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 12.01 | 21 | 18,372.00 | 220,592.10 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.59 | 3 | 1,146.00 | 4,109.43 | |||
| FBNH | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00 | 11.70 | 72 | 781,647.00 | 9,148,739.30 |
| FCMB | 4.16 | 4.16 | 4.40 | 4.35 | 4.40 | 0.24 | 5.77 | 4.38 | 33 | 1,433,209.00 | 6,273,401.83 |
| FIDELITYBK | 5.40 | 5.40 | 5.80 | 5.50 | 5.80 | 0.40 | 7.41 | 5.68 | 119 | 4,952,945.00 | 28,108,082.46 |
| FIDSON | 9.89 | 9.89 | 9.89 | 0.00 | 9.70 | 16 | 169,606.00 | 1,644,548.22 | |||
| FLOURMILL | 30.00 | 30.00 | 30.00 | 0.00 | 29.62 | 47 | 171,108.00 | 5,068,812.60 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 0.29 | 14 | 2,458,673.00 | 709,167.74 |
| GEREGU | 193.60 | 193.60 | 210.00 | 192.00 | 210.00 | 16.40 | 8.47 | 192.86 | 78 | 8,482,478.00 | 1,635,922,331.30 |
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 6.47 | 16 | 81,275.00 | 525,887.45 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 1 | 461.00 | 1,253.92 | |||
| GTCO | 24.95 | 24.95 | 25.05 | 24.95 | 25.05 | 0.10 | 0.40 | 25.00 | 219 | 16,607,443.00 | 415,176,124.05 |
| GUINNESS | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -7.00 | -10.00 | 63.01 | 65 | 302,220.00 | 19,042,824.35 |
| HONYFLOUR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.08 | 38 | 519,762.00 | 1,083,263.32 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 4 | 100,839.00 | 100,830.60 | |||
| IMG | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 7.70 | 25 | 240,457.00 | 1,850,515.35 |
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.57 | 54 | 860,556.00 | 3,930,003.20 | |||
| INTENEGINS | 0.75 | 0.75 | 0.82 | 0.82 | 0.82 | 0.07 | 9.33 | 0.82 | 9 | 193,887.00 | 158,987.34 |
| JAIZBANK | 0.88 | 0.88 | 0.90 | 0.88 | 0.88 | 0.00 | 0.00 | 0.89 | 37 | 5,095,314.00 | 4,559,985.00 |
| JAPAULGOLD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 26 | 969,940.00 | 318,542.70 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.45 | 17 | 85,596.00 | 2,178,627.80 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.45 | 9 | 150,270.00 | 218,474.32 | |||
| LASACO | 1.03 | 1.03 | 1.02 | 1.00 | 1.02 | -0.01 | -0.97 | 1.01 | 14 | 1,126,210.00 | 1,140,244.80 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.25 | 12 | 15,696.00 | 35,312.24 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.47 | 9 | 194,164.00 | 91,636.22 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.08 | 1.07 | 1.07 | 0.05 | 4.90 | 1.07 | 23 | 759,742.00 | 816,137.35 |
| MANSARD | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -0.07 | -3.45 | 1.97 | 21 | 1,152,033.00 | 2,265,410.02 |
| MAYBAKER | 4.85 | 4.85 | 4.85 | 0.00 | 4.55 | 16 | 125,985.00 | 573,704.09 | |||
| MBENEFIT | 0.39 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00 | 0.39 | 30 | 2,848,776.00 | 1,104,296.64 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 1 | 1,398.00 | 3,383.16 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.15 | 5 | 11,891.00 | 25,576.33 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 17.60 | 6 | 14,179.00 | 249,550.40 | |||
| MTNN | 225.00 | 225.00 | 225.00 | 0.00 | 232.43 | 265 | 549,159.00 | 127,638,547.50 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.27 | 4 | 2,154.00 | 9,187.50 | |||
| NAHCO | 8.10 | 8.10 | 8.85 | 8.70 | 8.85 | 0.75 | 9.26 | 8.72 | 124 | 2,774,899.00 | 24,194,710.70 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.79 | 17 | 52,193.00 | 563,206.20 | |||
| NB | 41.80 | 41.80 | 41.80 | 0.00 | 41.39 | 73 | 397,706.00 | 16,460,757.50 | |||
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 3.20 | 2 | 11,000.00 | 35,200.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.45 | 4 | 21,887.00 | 31,641.43 | |||
| NEM | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.13 | 10 | 440,395.00 | 1,819,921.43 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 552.20 | 2 | 100.00 | 55,220.00 | |||
| NESTLE | 1080.10 | 1080.10 | 1100.00 | 1100.00 | 1100.00 | 19.90 | 1.84 | 1100.10 | 76 | 507,098.00 | 557,860,038.20 |
| NGXGROUP | 26.75 | 26.75 | 28.00 | 26.00 | 28.00 | 1.25 | 4.67 | 27.09 | 56 | 4,329,209.00 | 117,261,374.90 |
| NNFM | 7.40 | 7.40 | 8.10 | 8.10 | 8.10 | 0.70 | 9.46 | 8.10 | 10 | 190,728.00 | 1,544,896.80 |
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 0.00 | 1.80 | 6 | 44,675.00 | 80,312.36 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 1 | 1,055.00 | 253.20 | |||
| OANDO | 3.85 | 3.85 | 3.87 | 3.80 | 3.84 | -0.01 | -0.26 | 3.84 | 61 | 2,111,371.00 | 8,115,941.14 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 168.98 | 29 | 165,231.00 | 27,921,292.10 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.38 | 46 | 218,815.00 | 30,499,024.00 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 2 | 144.00 | 65.70 | |||
| PZ | 10.75 | 10.75 | 10.75 | 10.60 | 10.75 | 0.00 | 0.00 | 10.63 | 44 | 708,613.00 | 7,530,280.60 |
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.50 | 14 | 184,438.00 | 460,760.90 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.31 | 7 | 105,422.00 | 33,191.92 | |||
| ROYALEX | 0.71 | 0.71 | 0.72 | 0.71 | 0.71 | 0.00 | 0.00 | 0.72 | 17 | 1,405,963.00 | 1,017,393.41 |
| RTBRISCOE | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.03 | -9.68 | 0.28 | 8 | 1,634,139.00 | 457,558.92 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 1.03 | 3 | 39,534.00 | 40,816.07 | |||
| SEPLAT | 1100.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 110.00 | 10.00 | 1209.45 | 18 | 412,238.00 | 498,582,938.00 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 73.47 | 9 | 2,301.00 | 169,063.65 | |||
| SOVRENINS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 9 | 1,632,580.00 | 488,801.10 |
| STANBIC | 33.55 | 33.55 | 34.30 | 34.00 | 34.30 | 0.75 | 2.24 | 34.14 | 56 | 1,090,071.00 | 37,216,018.55 |
| STERLNBANK | 1.55 | 1.55 | 1.57 | 1.56 | 1.57 | 0.02 | 1.29 | 1.57 | 24 | 599,591.00 | 940,367.79 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.35 | 4 | 8,479.00 | 2,978.02 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.29 | 7 | 73,211.00 | 94,218.52 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 207.63 | 49 | 84,142.00 | 17,470,544.50 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.69 | 4 | 2,911.00 | 16,550.04 | |||
| TRANSCORP | 1.23 | 1.23 | 1.25 | 1.23 | 1.23 | 0.00 | 0.00 | 1.24 | 61 | 8,797,620.00 | 10,913,365.44 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.82 | 2 | 61,746.00 | 50,631.72 | |||
| TRIPPLEG | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 6 | 89,603.00 | 87,304.92 | |||
| UACN | 9.80 | 9.80 | 9.85 | 9.80 | 9.80 | 0.00 | 0.00 | 9.84 | 36 | 460,468.00 | 4,530,093.65 |
| UBA | 8.20 | 8.20 | 8.20 | 8.15 | 8.20 | 0.00 | 0.00 | 8.19 | 121 | 11,152,052.00 | 91,379,121.10 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.50 | 10 | 74,924.00 | 487,143.30 | |||
| UCAP | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.05 | -0.33 | 14.93 | 139 | 4,218,809.00 | 62,969,936.40 |
| UNILEVER | 13.55 | 13.55 | 13.55 | 0.00 | 13.62 | 29 | 196,749.00 | 2,679,340.40 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 200.00 | 1,620.00 | |||
| UNITYBNK | 0.50 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 20 | 2,473,070.00 | 1,243,386.03 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 23 | 57,785,495.00 | 11,557,099.00 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.94 | 0.94 | -0.02 | -2.08 | 0.95 | 14 | 716,957.00 | 684,613.51 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 14 | 56,639.00 | 181,381.85 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.09 | 1 | 749.00 | 1,565.41 | |||
| VERITASKAP | 0.22 | 0.22 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55 | 0.20 | 16 | 6,214,455.00 | 1,269,520.66 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.90 | 13 | 173,953.00 | 3,635,896.10 | |||
| WAPCO | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.10 | -0.40 | 24.99 | 65 | 1,281,188.00 | 32,018,175.95 |
| WAPIC | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22 | 0.44 | 20 | 287,718.00 | 127,653.12 |
| WEMABANK | 4.10 | 4.10 | 3.95 | 3.90 | 3.92 | -0.18 | -4.39 | 3.92 | 34 | 1,482,877.00 | 5,808,338.79 |
| ZENITHBANK | 25.00 | 25.00 | 25.50 | 25.00 | 25.50 | 0.50 | 2.00 | 25.07 | 212 | 7,289,726.00 | 182,786,752.85 |
| TOTAL TRANSACTION (116) | 3,711 | 200,166,351 | 5,524,029,958 |
