| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.38 | 0.38 | 0.38 | 0.03 | 8.57 | 0.38 | 4 | 280,346.00 | 105,671.49 |
| ACADEMY | 1.28 | 1.28 | 1.28 | 0.00 | 1.26 | 1 | 75,000.00 | 94,500.00 | |||
| AFRIPRUD | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.10 | -1.56 | 6.29 | 29 | 280,978.00 | 1,767,523.50 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 2,000.00 | 400.00 | |||
| AIICO | 0.59 | 0.59 | 0.59 | 0.58 | 0.59 | 0.00 | 0.00 | 0.59 | 16 | 929,563.00 | 545,241.62 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1542.19 | 60 | 68,294.00 | 105,322,395.10 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.70 | 11 | 167,086.00 | 2,623,687.75 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.49 | 13 | 64,671.00 | 484,388.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.07 | 10 | 50,000.00 | 1,803,276.95 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 94.34 | 53 | 599,757.00 | 56,581,738.45 | |||
| BUAFOODS | 81.00 | 81.00 | 86.00 | 86.00 | 86.00 | 5.00 | 6.17 | 82.85 | 49 | 278,198.00 | 23,047,632.55 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.10 | 16 | 204,043.00 | 2,265,000.70 | |||
| CAP | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -0.05 | -0.25 | 20.14 | 8 | 239,693.00 | 4,828,388.95 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.51 | 1 | 49.00 | 122.99 | |||
| CAVERTON | 1.02 | 1.02 | 1.06 | 1.06 | 1.06 | 0.04 | 3.92 | 1.05 | 6 | 152,607.00 | 160,170.78 |
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.43 | 9 | 44,867.00 | 198,594.03 | |||
| CHAMS | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 19 | 1,439,047.00 | 400,837.94 |
| CHIPLC | 0.61 | 0.61 | 0.64 | 0.64 | 0.64 | 0.03 | 4.92 | 0.64 | 3 | 252,000.00 | 161,280.00 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.62 | 4 | 91,548.00 | 331,316.36 | |||
| CONOIL | 38.75 | 38.75 | 42.60 | 42.60 | 42.60 | 3.85 | 9.94 | 42.60 | 11 | 101,769.00 | 4,335,359.40 |
| CORNERST | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -0.05 | -7.69 | 0.60 | 4 | 127,395.00 | 76,640.10 |
| COURTVILLE | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 5 | 260,559.00 | 119,717.00 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 9 | 284,345.00 | 1,706,133.25 |
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.11 | 6 | 42,505.00 | 89,649.00 | |||
| CWG | 0.89 | 0.89 | 0.97 | 0.93 | 0.97 | 0.08 | 8.99 | 0.94 | 3 | 631,500.00 | 592,345.00 |
| DANGSUGAR | 17.20 | 17.20 | 17.20 | 0.00 | 17.39 | 32 | 283,936.00 | 4,937,294.55 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 2 | 4,300.00 | 17,010.00 | |||
| ETERNA | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -0.15 | -2.14 | 6.88 | 15 | 326,850.00 | 2,248,748.20 |
| ETI | 12.00 | 12.00 | 13.00 | 13.00 | 13.00 | 1.00 | 8.33 | 12.48 | 23 | 466,101.00 | 5,814,822.80 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 1,000.00 | 3,960.00 | |||
| FCMB | 4.30 | 4.30 | 4.46 | 4.46 | 4.46 | 0.16 | 3.72 | 4.53 | 20 | 451,538.00 | 2,043,590.13 |
| FIDELITYBK | 5.03 | 5.03 | 5.05 | 5.01 | 5.05 | 0.02 | 0.40 | 5.04 | 95 | 9,438,395.00 | 47,584,930.56 |
| FIDSON | 9.53 | 9.53 | 9.53 | 0.00 | 9.43 | 8 | 3,278.00 | 30,917.34 | |||
| FLOURMILL | 31.00 | 31.00 | 32.05 | 32.00 | 32.05 | 1.05 | 3.39 | 31.92 | 59 | 993,020.00 | 31,698,778.10 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 1 | 3,500.00 | 980.00 | |||
| GEREGU | 255.00 | 255.00 | 255.00 | 0.00 | 252.68 | 44 | 83,693.00 | 21,147,571.20 | |||
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.41 | 9 | 25,684.00 | 164,743.15 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 2 | 50,000.00 | 40,500.00 | |||
| GTCO | 25.30 | 25.25 | 25.50 | 25.25 | 25.50 | 0.20 | 0.79 | 25.33 | 171 | 14,140,639.00 | 358,248,794.40 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 338,000.00 | 67,600.00 |
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 70.24 | 38 | 141,026.00 | 9,906,117.40 | |||
| HONYFLOUR | 2.24 | 2.24 | 2.24 | 0.00 | 2.19 | 27 | 729,138.00 | 1,598,890.35 | |||
| IKEJAHOTEL | 1.17 | 1.17 | 1.20 | 1.20 | 1.20 | 0.03 | 2.56 | 1.20 | 1 | 241,531.00 | 289,837.20 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.40 | 2 | 2,536.00 | 18,766.40 | |||
| INFINITY | 1.27 | 1.27 | 1.27 | 0.00 | 1.28 | 1 | 500.00 | 640.00 | |||
| INTBREW | 4.50 | 4.50 | 4.60 | 4.60 | 4.60 | 0.10 | 2.22 | 4.64 | 18 | 426,391.00 | 1,979,661.70 |
| INTENEGINS | 1.19 | 1.19 | 1.19 | 0.00 | 1.19 | 17 | 261,166.00 | 310,317.33 | |||
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.00 | 0.93 | 11 | 68,632.00 | 63,568.11 | |||
| JAPAULGOLD | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 11 | 3,215,000.00 | 932,500.00 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.63 | 9 | 21,577.00 | 552,950.00 | |||
| JOHNHOLT | 1.60 | 1.60 | 1.76 | 1.76 | 1.76 | 0.16 | 10.00 | 1.48 | 48 | 1,622,866.00 | 2,397,976.17 |
| LASACO | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 6 | 239,893.00 | 252,135.15 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 5 | 2,679.00 | 6,483.18 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 4 | 1,268,478.00 | 570,785.30 |
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.09 | 4 | 1,920.00 | 2,083.50 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.07 | 12 | 40,100.00 | 83,132.86 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.45 | 5 | 152,340.00 | 677,835.80 |
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 14 | 2,798,127.00 | 924,063.94 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.00 | 6 | 16,447.00 | 32,894.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.97 | 1 | 975.00 | 1,920.75 | |||
| MRS | 27.80 | 27.80 | 30.55 | 30.55 | 30.55 | 2.75 | 9.89 | 30.54 | 67 | 330,795.00 | 10,103,217.10 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.99 | 1 | 6,000.00 | 23,940.00 | |||
| NAHCO | 8.30 | 8.30 | 8.60 | 8.50 | 8.60 | 0.30 | 3.61 | 8.53 | 34 | 974,774.00 | 8,316,536.70 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.36 | 12 | 122,073.00 | 1,386,242.20 | |||
| NB | 42.00 | 42.00 | 41.50 | 41.00 | 41.50 | -0.50 | -1.19 | 41.41 | 138 | 2,034,062.00 | 84,227,139.20 |
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 3.08 | 3 | 21,655.00 | 66,613.00 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.55 | 6 | 14,053.00 | 21,806.72 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.07 | 18 | 156,834.00 | 638,345.08 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1100.50 | 40 | 22,480.00 | 24,739,327.60 | |||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 26.95 | 27.00 | 0.00 | 0.00 | 26.34 | 40 | 1,447,765.00 | 38,130,773.70 |
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 9.99 | 4 | 103,641.00 | 1,035,039.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 100.00 | 6,250.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.78 | 6 | 8,838.00 | 15,730.50 | |||
| OANDO | 3.95 | 3.95 | 4.00 | 3.90 | 4.00 | 0.05 | 1.27 | 3.98 | 40 | 1,326,258.00 | 5,276,657.15 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 181.60 | 40 | 113,723.00 | 20,651,966.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 147.58 | 29 | 63,074.00 | 9,308,449.20 | |||
| PRESTIGE | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.43 | 7 | 175,553.00 | 75,432.14 |
| PZ | 10.20 | 10.20 | 10.20 | 0.00 | 10.33 | 7 | 11,279.00 | 116,567.80 | |||
| REGALINS | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 6 | 757,640.00 | 212,137.50 |
| ROYALEX | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | 0.00 | 0.74 | 10 | 879,867.00 | 650,092.04 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 10 | 303,244.00 | 84,925.88 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 1 | 6,316.00 | 5,747.56 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 500,000.00 | 140,058.50 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.17 | 47 | 781,801.00 | 27,494,191.55 | |||
| STERLNBANK | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | -0.01 | -0.66 | 1.51 | 38 | 5,695,195.00 | 8,615,590.17 |
| SUNUASSUR | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 5.71 | 0.37 | 1 | 170,000.00 | 62,900.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.22 | 3 | 7,988.00 | 9,745.36 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.09 | 12 | 3,892.00 | 848,813.60 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 3.00 | 1 | 36.00 | 108.00 | |||
| TRANSCORP | 1.25 | 1.25 | 1.30 | 1.24 | 1.30 | 0.05 | 4.00 | 1.28 | 62 | 11,017,053.00 | 14,055,262.62 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 3 | 64,100.00 | 57,049.00 | |||
| TRIPPLEG | 2.41 | 2.41 | 2.62 | 2.62 | 2.62 | 0.21 | 8.71 | 2.57 | 29 | 355,390.00 | 911,642.65 |
| UACN | 8.90 | 8.90 | 9.00 | 9.00 | 9.00 | 0.10 | 1.12 | 8.94 | 11 | 254,800.00 | 2,277,920.00 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.80 | 4 | 15,097.00 | 102,677.25 | |||
| UCAP | 15.45 | 15.45 | 15.45 | 0.00 | 15.55 | 45 | 288,123.00 | 4,480,410.35 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.54 | 14 | 28,851.00 | 390,707.70 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 5 | 324,080.00 | 162,040.00 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 643,671.00 | 128,734.20 |
| UPDC | 1.00 | 1.00 | 1.00 | 0.00 | 1.01 | 4 | 28,611.00 | 28,917.06 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 2.01 | 3 | 53,638.00 | 107,766.68 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 1,500,100.00 | 300,022.00 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 19.22 | 20 | 93,658.00 | 1,799,902.65 | |||
| WAPIC | 0.41 | 0.41 | 0.44 | 0.40 | 0.44 | 0.03 | 7.32 | 0.41 | 14 | 437,444.00 | 180,650.44 |
| WEMABANK | 3.96 | 3.96 | 4.00 | 4.00 | 4.00 | 0.04 | 1.01 | 4.00 | 16 | 488,792.00 | 1,955,623.78 |
| ACCESSCORP | 9.15 | 9.15 | 9.20 | 9.10 | 9.20 | 0.05 | 0.55 | 9.16 | 114 | 10,925,768.00 | 100,119,837.00 |
| DANGCEM | 270.00 | 270.00 | 272.00 | 272.00 | 272.00 | 2.00 | 0.74 | 272.10 | 43 | 251,780.00 | 68,509,759.20 |
| FBNH | 11.60 | 11.60 | 11.60 | 11.55 | 11.60 | 0.00 | 0.00 | 11.60 | 57 | 2,083,984.00 | 24,164,836.10 |
| MTNN | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | -0.50 | -0.20 | 245.11 | 164 | 1,646,487.00 | 403,572,929.90 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 1324.07 | 57 | 399,422.00 | 528,864,178.40 |
| UBA | 8.40 | 8.40 | 8.55 | 8.40 | 8.50 | 0.10 | 1.19 | 8.47 | 111 | 7,592,588.00 | 64,338,591.60 |
| WAPCO | 25.80 | 25.80 | 25.80 | 25.60 | 25.60 | -0.20 | -0.78 | 25.63 | 123 | 4,488,351.00 | 115,022,703.15 |
| ZENITHBANK | 25.35 | 25.35 | 25.75 | 25.35 | 25.75 | 0.40 | 1.58 | 25.42 | 167 | 8,129,969.00 | 206,655,286.60 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.95 | 1 | 100.00 | 8,295.00 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 462.00 | 15,246.00 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.16 | 11 | 153,969.00 | 486,955.35 | |||
| TOTAL TRANSACTION (115) | 2,784 | 111,834,300.00 | 2,483,257,099.86 |
