| 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 | 2,000.00 | 3,680.00 | |||
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.40 | 8 | 67,000.00 | 26,694.00 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.27 | 4 | 106,255.00 | 134,516.00 | |||
| ACCESSCORP | 9.10 | 9.10 | 9.10 | 9.05 | 9.05 | -0.05 | -0.55 | 9.06 | 117 | 3,596,799.00 | 32,595,923.25 |
| AFRIPRUD | 6.05 | 6.05 | 6.25 | 6.10 | 6.10 | 0.05 | 0.83 | 6.12 | 40 | 2,304,620.00 | 14,112,358.85 |
| AIICO | 0.63 | 0.63 | 0.69 | 0.63 | 0.63 | 0.00 | 0.00 | 0.66 | 70 | 13,996,108.00 | 9,167,819.01 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1498.68 | 161 | 2,330,478.00 | 3,492,638,343.10 | |||
| ARDOVA | 17.20 | 17.20 | 17.65 | 17.65 | 17.65 | 0.45 | 2.62 | 17.58 | 31 | 1,258,541.00 | 22,131,189.45 |
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 7.40 | 15 | 99,073.00 | 732,816.15 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.70 | 10 | 6,298.00 | 250,037.50 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.56 | 23 | 92,880.00 | 8,318,119.10 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.27 | 34 | 160,221.00 | 10,778,142.60 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 11.96 | 36 | 395,377.00 | 4,728,693.70 | |||
| CAP | 20.30 | 20.30 | 20.30 | 0.00 | 20.08 | 6 | 26,355.00 | 529,107.00 | |||
| CAVERTON | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 0.98 | 5 | 184,480.00 | 180,755.00 |
| CHAMPION | 4.80 | 4.80 | 4.90 | 4.90 | 4.90 | 0.10 | 2.08 | 4.80 | 32 | 739,953.00 | 3,549,926.61 |
| CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 0.25 | 23 | 6,150,936.00 | 1,516,689.06 |
| CHIPLC | 0.68 | 0.68 | 0.66 | 0.62 | 0.66 | -0.02 | -2.94 | 0.63 | 12 | 1,412,848.00 | 891,273.53 |
| CILEASING | 3.43 | 3.43 | 3.43 | 0.00 | 3.40 | 12 | 258,713.00 | 879,624.20 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 29.15 | 9 | 3,586.00 | 104,531.90 | |||
| CORNERST | 0.55 | 0.55 | 0.60 | 0.59 | 0.60 | 0.05 | 9.09 | 0.59 | 8 | 602,485.00 | 356,997.85 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 5 | 21,880.00 | 10,687.78 | |||
| CUSTODIAN | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.10 | -1.64 | 6.00 | 52 | 3,321,499.00 | 19,932,759.00 |
| CUTIX | 2.06 | 2.06 | 2.10 | 2.00 | 2.00 | -0.06 | -2.91 | 2.04 | 24 | 870,050.00 | 1,776,680.27 |
| CWG | 0.90 | 0.90 | 0.90 | 0.00 | 0.98 | 2 | 1,000.00 | 980.00 | |||
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 265.33 | 38 | 21,847.00 | 5,796,618.40 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.01 | 50 | 1,420,321.00 | 24,157,693.30 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.11 | 2 | 1,900.00 | 7,814.00 | |||
| ETERNA | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -0.08 | -1.11 | 7.13 | 18 | 442,381.00 | 3,152,555.24 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 12.06 | 18 | 78,929.00 | 951,789.70 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 3 | 48,329.00 | 186,066.65 | |||
| FBNH | 11.70 | 11.70 | 11.95 | 11.70 | 11.95 | 0.25 | 2.14 | 11.90 | 134 | 6,163,766.00 | 73,354,206.35 |
| FCMB | 4.40 | 4.40 | 4.70 | 4.44 | 4.70 | 0.30 | 6.82 | 4.59 | 75 | 2,797,823.00 | 12,832,332.71 |
| FIDELITYBK | 5.80 | 5.80 | 5.90 | 5.79 | 5.90 | 0.10 | 1.72 | 5.82 | 141 | 9,880,894.00 | 57,488,900.43 |
| FIDSON | 9.89 | 9.89 | 9.89 | 0.00 | 9.78 | 12 | 97,009.00 | 948,813.20 | |||
| FLOURMILL | 30.00 | 30.00 | 30.00 | 0.00 | 29.32 | 76 | 1,031,940.00 | 30,255,239.35 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 7 | 306,861.00 | 91,913.50 |
| GEREGU | 210.00 | 210.00 | 219.00 | 216.50 | 219.00 | 9.00 | 4.29 | 216.28 | 110 | 8,184,753.00 | 1,770,169,875.30 |
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 6.60 | 11 | 126,606.00 | 835,999.90 | |||
| GTCO | 25.05 | 25.05 | 25.15 | 25.05 | 25.05 | 0.00 | 0.00 | 25.11 | 278 | 13,930,685.00 | 349,867,882.90 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 59.44 | 78 | 70,149.00 | 4,169,536.90 | |||
| HONYFLOUR | 2.08 | 2.08 | 2.12 | 2.12 | 2.12 | 0.04 | 1.92 | 2.12 | 19 | 418,590.00 | 887,325.41 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.01 | 2 | 100,000.00 | 101,000.00 | |||
| IMG | 7.70 | 7.70 | 7.70 | 0.00 | 7.71 | 10 | 29,779.00 | 229,457.90 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.63 | 27 | 303,314.00 | 1,404,155.95 | |||
| INTENEGINS | 0.82 | 0.82 | 0.90 | 0.90 | 0.90 | 0.08 | 9.76 | 0.90 | 1 | 101,000.00 | 90,900.00 |
| JAIZBANK | 0.88 | 0.88 | 0.90 | 0.90 | 0.90 | 0.02 | 2.27 | 0.90 | 11 | 439,088.00 | 395,866.72 |
| JAPAULGOLD | 0.33 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 3.03 | 0.32 | 23 | 2,176,797.00 | 707,398.06 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.95 | 14 | 80,742.00 | 2,014,446.55 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.20 | 9 | 10,196.00 | 12,235.20 | |||
| LASACO | 1.02 | 1.02 | 1.02 | 0.00 | 0.96 | 8 | 32,715.00 | 31,424.27 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.37 | 5 | 11,444.00 | 27,137.57 | |||
| LINKASSURE | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.45 | 10 | 220,391.00 | 99,797.98 |
| LIVESTOCK | 1.07 | 1.07 | 1.08 | 1.08 | 1.08 | 0.01 | 0.93 | 1.08 | 7 | 267,671.00 | 289,428.10 |
| MANSARD | 1.96 | 1.96 | 1.96 | 0.00 | 2.01 | 22 | 242,021.00 | 487,085.82 | |||
| MAYBAKER | 4.85 | 4.85 | 4.85 | 0.00 | 4.85 | 8 | 68,158.00 | 330,489.30 | |||
| MBENEFIT | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | -7.69 | 0.37 | 39 | 7,039,084.00 | 2,575,635.87 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.05 | 4 | 5,579.00 | 11,425.27 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 6 | 1,670.00 | 3,974.60 | |||
| MRS | 16.00 | 16.00 | 17.60 | 17.60 | 17.60 | 1.60 | 10.00 | 17.60 | 14 | 137,159.00 | 2,413,998.40 |
| MTNN | 225.00 | 225.00 | 233.50 | 233.50 | 233.50 | 8.50 | 3.78 | 233.68 | 257 | 499,631.00 | 116,751,364.10 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.00 | 2 | 5,250.00 | 21,022.00 | |||
| NAHCO | 8.85 | 8.85 | 8.90 | 8.90 | 8.90 | 0.05 | 0.56 | 8.69 | 56 | 1,192,623.00 | 10,366,701.90 |
| NASCON | 10.60 | 10.60 | 10.90 | 10.90 | 10.90 | 0.30 | 2.83 | 10.91 | 9 | 145,285.00 | 1,585,395.05 |
| NB | 41.80 | 41.80 | 41.80 | 0.00 | 41.03 | 108 | 1,111,176.00 | 45,596,619.50 | |||
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 3.20 | 1 | 100.00 | 320.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.56 | 10 | 110,050.00 | 171,798.50 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.15 | 3 | 3,408.00 | 14,134.92 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.21 | 71 | 116,840.00 | 128,548,189.70 | |||
| NGXGROUP | 28.00 | 28.00 | 29.00 | 28.00 | 29.00 | 1.00 | 3.57 | 28.29 | 53 | 3,763,871.00 | 106,488,918.00 |
| NNFM | 8.10 | 8.10 | 8.90 | 8.90 | 8.90 | 0.80 | 9.88 | 8.90 | 11 | 130,709.00 | 1,163,310.10 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.30 | 1 | 34.00 | 1,914.20 | |||
| NPFMCRFBK | 1.70 | 1.70 | 1.71 | 1.71 | 1.71 | 0.01 | 0.59 | 1.71 | 8 | 189,237.00 | 323,574.74 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.25 | 2 | 2,025.00 | 506.00 | |||
| OANDO | 3.84 | 3.84 | 3.82 | 3.75 | 3.80 | -0.04 | -1.04 | 3.79 | 71 | 3,362,263.00 | 12,750,363.52 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 180.19 | 21 | 19,706.00 | 3,550,792.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.67 | 37 | 51,102.00 | 7,137,388.50 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 2 | 186.00 | 85.56 | |||
| PZ | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -0.50 | -4.65 | 10.25 | 41 | 826,722.00 | 8,472,260.80 |
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.41 | 13 | 551,365.00 | 1,329,130.55 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.32 | 3 | 77,337.00 | 24,751.84 | |||
| ROYALEX | 0.71 | 0.71 | 0.77 | 0.77 | 0.77 | 0.06 | 8.45 | 0.76 | 15 | 1,072,680.00 | 812,408.32 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 8 | 195,148.00 | 54,826.62 |
| SEPLAT | 1210.00 | 1210.00 | 1325.00 | 1325.00 | 1325.00 | 115.00 | 9.50 | 1324.94 | 38 | 443,713.00 | 587,894,001.50 |
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 80.00 | 440.00 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 3 | 1,064,799.00 | 319,439.70 |
| STANBIC | 34.30 | 34.30 | 34.30 | 0.00 | 34.72 | 70 | 984,602.00 | 34,183,986.95 | |||
| STERLNBANK | 1.57 | 1.57 | 1.72 | 1.60 | 1.62 | 0.05 | 3.18 | 1.66 | 72 | 10,244,544.00 | 17,024,214.45 |
| SUNUASSUR | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 4 | 130,431.00 | 44,346.54 |
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.20 | 5 | 160,452.00 | 192,905.68 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 210.81 | 51 | 200,001.00 | 42,162,714.30 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.45 | 2 | 1,248.00 | 8,048.72 | |||
| TRANSCORP | 1.23 | 1.23 | 1.25 | 1.23 | 1.25 | 0.02 | 1.63 | 1.24 | 51 | 2,951,610.00 | 3,670,526.19 |
| TRIPPLEG | 0.96 | 0.96 | 0.96 | 0.00 | 1.03 | 2 | 3,795.00 | 3,896.54 | |||
| UACN | 9.80 | 9.80 | 9.80 | 0.00 | 9.84 | 41 | 419,012.00 | 4,124,836.10 | |||
| UBA | 8.20 | 8.20 | 8.20 | 8.10 | 8.20 | 0.00 | 0.00 | 8.15 | 160 | 8,769,752.00 | 71,503,805.65 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.77 | 20 | 351,378.00 | 2,380,079.80 | |||
| UCAP | 14.90 | 14.90 | 14.95 | 14.85 | 14.85 | -0.05 | -0.34 | 14.90 | 91 | 3,348,387.00 | 49,892,848.40 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 4 | 2,100.00 | 69,200.00 | |||
| UNILEVER | 13.55 | 13.55 | 13.55 | 0.00 | 13.58 | 27 | 235,409.00 | 3,196,231.25 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 14 | 1,745,362.00 | 873,069.98 |
| UNIVINSURE | 0.20 | 0.20 | 0.21 | 0.20 | 0.21 | 0.01 | 5.00 | 0.20 | 8 | 2,716,040,206.00 | 543,209,059.20 |
| UPDC | 0.94 | 0.94 | 0.94 | 0.00 | 0.95 | 8 | 126,640.00 | 120,403.20 | |||
| UPDCREIT | 3.15 | 3.15 | 3.20 | 3.15 | 3.20 | 0.05 | 1.59 | 3.17 | 27 | 1,041,746.00 | 3,304,273.75 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.07 | 5 | 124,300.00 | 256,887.00 | |||
| VERITASKAP | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 11 | 1,101,069.00 | 220,801.30 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.93 | 29 | 597,010.00 | 12,497,774.15 | |||
| WAPCO | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00 | 24.98 | 83 | 1,658,553.00 | 41,436,606.90 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.45 | 13 | 136,385.00 | 61,095.66 | |||
| WEMABANK | 3.92 | 3.92 | 3.92 | 0.00 | 4.03 | 21 | 152,241.00 | 613,858.51 | |||
| ZENITHBANK | 25.50 | 25.50 | 25.30 | 25.10 | 25.10 | -0.40 | -1.57 | 25.21 | 245 | 9,263,879.00 | 233,576,015.45 |
| TOTAL TRANSACTION (111) | 3,939 | 2,869,024,478.00 | 8,069,735,909.40 |
