| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 9 | 189,333.00 | 69,305.50 | |||
| ACADEMY | 1.25 | 1.25 | 1.25 | 0.00 | 1.22 | 5 | 24,100.00 | 29,320.00 | |||
| ACCESSCORP | 8.40 | 8.40 | 9.00 | 8.45 | 9.00 | 0.60 | 7.14 | 8.77 | 198 | 13,033,191.00 | 114,365,069.10 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 5.92 | 32 | 343,684.00 | 2,035,122.20 | |||
| AIICO | 0.57 | 0.57 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75 | 0.58 | 19 | 921,528.00 | 534,870.72 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1396.12 | 18 | 694.00 | 968,906.10 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.50 | 10 | 104,697.00 | 1,622,341.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.68 | 12 | 11,034.00 | 73,728.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.02 | 3 | 182.00 | 7,101.50 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.66 | 30 | 83,461.00 | 7,482,930.80 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 92.94 | 17 | 5,035.00 | 467,952.20 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.10 | 19 | 23,293.00 | 258,617.30 | |||
| CAP | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.20 | -1.04 | 19.00 | 5 | 244,286.00 | 4,641,553.10 |
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 6 | 102,050.00 | 102,214.00 | |||
| CHAMPION | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 11 | 316,296.00 | 1,486,188.14 |
| CHAMS | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 19 | 1,731,074.00 | 432,547.88 |
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 41.73 | 12 | 71,600.00 | 2,987,710.30 | |||
| CORNERST | 0.65 | 0.65 | 0.69 | 0.65 | 0.65 | 0.00 | 0.00 | 0.66 | 8 | 2,346,934.00 | 1,539,844.46 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 1 | 30.00 | 13.50 | |||
| CUSTODIAN | 5.80 | 5.80 | 6.10 | 6.10 | 6.10 | 0.30 | 5.17 | 6.09 | 58 | 763,961.00 | 4,655,171.10 |
| CUTIX | 2.11 | 2.11 | 2.23 | 2.12 | 2.23 | 0.12 | 5.69 | 2.15 | 28 | 1,273,193.00 | 2,738,924.82 |
| CWG | 0.99 | 0.99 | 0.99 | 0.00 | 1.00 | 1 | 2,000.00 | 2,000.00 | |||
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 274.96 | 82 | 628,210.00 | 172,734,400.10 | |||
| DANGSUGAR | 18.50 | 18.50 | 18.40 | 18.35 | 18.40 | -0.10 | -0.54 | 18.44 | 76 | 1,193,248.00 | 22,006,145.40 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 30,000.00 | 6,000.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.70 | 3 | 15,360.00 | 102,984.00 | |||
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.91 | 17 | 38,921.00 | 424,675.30 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.61 | 5 | 18,000.00 | 64,990.00 | |||
| FBNH | 10.70 | 10.70 | 10.95 | 10.75 | 10.95 | 0.25 | 2.34 | 10.94 | 83 | 2,689,203.00 | 29,427,794.45 |
| FCMB | 4.21 | 4.21 | 4.10 | 4.06 | 4.06 | -0.15 | -3.56 | 4.10 | 40 | 1,413,777.00 | 5,802,596.76 |
| FIDELITYBK | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.04 | -0.77 | 5.15 | 63 | 1,474,322.00 | 7,586,145.91 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.21 | 34 | 905,885.00 | 8,345,971.52 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.15 | 43 | 381,592.00 | 11,503,629.85 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 6 | 1,050,642.00 | 302,710.18 |
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 285.84 | 18 | 1,198.00 | 342,436.00 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.39 | 18 | 74,713.00 | 477,084.20 | |||
| GTCO | 24.60 | 24.60 | 25.20 | 24.70 | 24.70 | 0.10 | 0.41 | 24.81 | 207 | 4,885,030.00 | 121,195,023.05 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.29 | 22 | 92,602.00 | 6,138,471.00 | |||
| HONYFLOUR | 2.25 | 2.25 | 2.25 | 0.00 | 2.22 | 18 | 607,663.00 | 1,347,777.35 | |||
| IKEJAHOTEL | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -0.12 | -9.52 | 1.14 | 14 | 1,619,370.00 | 1,846,881.80 |
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.51 | 41 | 472,924.00 | 2,133,002.10 | |||
| INTENEGINS | 1.21 | 1.21 | 1.21 | 0.00 | 1.30 | 8 | 151,592.00 | 197,058.09 | |||
| JAIZBANK | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 | -2.25 | 0.87 | 10 | 257,044.00 | 224,468.28 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.30 | 0.01 | 3.45 | 0.28 | 12 | 1,525,341.00 | 431,048.82 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 27.40 | 8 | 11,938.00 | 327,136.40 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 2,000.00 | 2,880.00 | |||
| LASACO | 0.98 | 0.98 | 0.98 | 0.00 | 1.00 | 3 | 89,327.00 | 89,198.92 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 1 | 23.00 | 55.20 | |||
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 4 | 16,192.00 | 6,599.30 | |||
| LIVESTOCK | 1.09 | 1.09 | 1.09 | 1.00 | 1.03 | -0.06 | -5.50 | 1.02 | 35 | 2,729,183.00 | 2,786,095.89 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 25 | 410,156.00 | 819,169.94 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.58 | 7 | 77,310.00 | 353,970.50 | |||
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 2 | 862,100.00 | 284,513.00 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.36 | 1 | 100.00 | 236.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.00 | 4 | 31,293.00 | 813,618.00 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 0.00 | 231.59 | 215 | 200,835.00 | 46,510,983.40 | |||
| MULTIVERSE | 3.45 | 3.45 | 3.42 | 3.25 | 3.25 | -0.20 | -5.80 | 3.37 | 9 | 901,510.00 | 3,035,373.70 |
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 8.17 | 37 | 427,759.00 | 3,495,400.30 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.93 | 15 | 67,631.00 | 806,710.55 | |||
| NB | 39.80 | 39.80 | 38.55 | 38.55 | 38.55 | -1.25 | -3.14 | 38.80 | 66 | 755,342.00 | 29,307,688.90 |
| NCR | 2.89 | 2.89 | 2.89 | 0.00 | 2.61 | 1 | 514.00 | 1,341.54 | |||
| NEIMETH | 1.46 | 1.46 | 1.48 | 1.48 | 1.48 | 0.02 | 1.37 | 1.48 | 15 | 1,068,575,067.00 | 1,581,492,086.08 |
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.02 | 2 | 25,750.00 | 103,520.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1096.46 | 37 | 18,904.00 | 20,727,497.50 | |||
| NGXGROUP | 27.85 | 27.85 | 27.85 | 0.00 | 27.28 | 7 | 27,642.00 | 754,056.85 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.78 | 4 | 77,506.00 | 912,684.70 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.80 | 3 | 69,119.00 | 124,108.02 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 2 | 29,445.00 | 7,066.80 | |||
| OANDO | 4.10 | 4.10 | 4.20 | 4.20 | 4.20 | 0.10 | 2.44 | 4.08 | 42 | 1,131,071.00 | 4,609,633.81 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 182.29 | 15 | 6,695.00 | 1,220,435.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 1 | 850.00 | 1,759.50 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 141.08 | 14 | 54,610.00 | 7,704,124.10 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 3 | 11,011.00 | 5,065.06 | |||
| PZ | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.80 | 25 | 339,355.00 | 3,664,434.75 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.56 | 6 | 18,521.00 | 47,402.74 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 5 | 613,733.00 | 181,035.03 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.67 | 0.72 | 0.00 | 0.00 | 0.70 | 12 | 1,911,657.00 | 1,335,376.47 |
| RTBRISCOE | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 10 | 125,524.00 | 31,174.21 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1108.85 | 30 | 2,970.00 | 3,293,286.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.90 | 1 | 200.00 | 16,580.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 5 | 545.00 | 2,997.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 1 | 180,000.00 | 48,600.00 |
| STANBIC | 39.90 | 39.90 | 36.50 | 36.50 | 36.50 | -3.40 | -8.52 | 36.52 | 71 | 1,314,341.00 | 48,001,716.90 |
| STERLNBANK | 1.51 | 1.51 | 1.50 | 1.45 | 1.50 | -0.01 | -0.66 | 1.49 | 22 | 1,586,198.00 | 2,356,680.75 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 1 | 60,000.00 | 24,000.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.18 | 1 | 50,000.00 | 59,000.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.83 | 58 | 341,799.00 | 74,795,129.40 | |||
| TRANSCOHOT | 6.37 | 6.37 | 6.37 | 0.00 | 7.00 | 1 | 3.00 | 21.00 | |||
| TRANSCORP | 1.29 | 1.29 | 1.30 | 1.27 | 1.30 | 0.01 | 0.78 | 1.30 | 75 | 11,770,356.00 | 15,256,974.05 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 2 | 50,000.00 | 121,500.00 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.24 | 7 | 5,133.00 | 47,451.90 | |||
| UBA | 8.05 | 8.05 | 8.10 | 8.05 | 8.10 | 0.05 | 0.62 | 8.07 | 172 | 15,964,436.00 | 128,784,492.10 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.87 | 16 | 153,696.00 | 1,056,398.00 | |||
| UCAP | 12.20 | 12.20 | 12.20 | 0.00 | 12.12 | 111 | 1,303,195.00 | 15,797,276.55 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 2 | 75.00 | 3,000.00 | |||
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 14.19 | 25 | 116,262.00 | 1,649,594.65 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.50 | 3 | 13,041.00 | 6,520.50 | |||
| UPDC | 0.97 | 0.97 | 1.00 | 1.00 | 1.00 | 0.03 | 3.09 | 1.00 | 7 | 577,030.00 | 576,150.00 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.10 | 9 | 87,516.00 | 271,385.60 | |||
| UPL | 1.99 | 1.99 | 2.10 | 2.10 | 2.10 | 0.11 | 5.53 | 2.09 | 7 | 202,844.00 | 424,100.55 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 11 | 2,839,236.00 | 567,937.20 |
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.29 | 15 | 23,534.00 | 430,416.60 | |||
| WAPCO | 25.10 | 25.10 | 25.90 | 25.30 | 25.40 | 0.30 | 1.20 | 25.41 | 81 | 3,387,646.00 | 86,077,602.00 |
| WAPIC | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -0.04 | -9.52 | 0.38 | 6 | 571,355.00 | 217,348.45 |
| WEMABANK | 4.00 | 4.00 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 4.04 | 24 | 548,813.00 | 2,214,910.39 |
| ZENITHBANK | 24.60 | 24.60 | 24.95 | 24.70 | 24.75 | 0.15 | 0.61 | 24.72 | 315 | 9,861,189.00 | 243,759,274.65 |
| TOTAL TRANSACTION (106) | 3,058 | 1,171,749,379.00 | 2,876,565,504.13 |
