| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.05 | -4.00 | 1.19 | 17 | 504,500.00 | 601,046.00 |
| ACCESSCORP | 8.90 | 8.90 | 8.95 | 8.90 | 8.90 | 0.00 | 0.00 | 8.92 | 81 | 4,065,786.00 | 36,271,271.15 |
| AFRIPRUD | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | -1.69 | 5.82 | 34 | 330,235.00 | 1,923,572.05 |
| AIICO | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 9 | 273,174.00 | 160,449.18 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1399.99 | 16 | 34,338.00 | 48,073,016.30 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.41 | 12 | 112,520.00 | 1,733,948.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.06 | 2 | 160.00 | 1,129.50 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.10 | 3 | 555.00 | 21,702.75 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.60 | 21 | 139,795.00 | 12,525,863.65 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 89.65 | 12 | 2,270.00 | 203,495.10 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 11.14 | 20 | 12,506.00 | 139,286.60 | |||
| CAP | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 19.02 | 19 | 151,589.00 | 2,882,845.60 |
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.53 | 13 | 122,815.00 | 556,285.15 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 6 | 44,460.00 | 10,915.00 | |||
| CHIPLC | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 | -4.62 | 0.62 | 1 | 145,161.00 | 89,999.82 |
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.42 | 6 | 903.00 | 36,496.50 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.65 | 1 | 2,580.00 | 1,677.00 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 16 | 19,127,715.00 | 8,608,085.67 |
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.06 | 29 | 361,809.00 | 2,194,229.75 | |||
| CUTIX | 2.22 | 2.22 | 2.11 | 2.11 | 2.11 | -0.11 | -4.95 | 2.11 | 23 | 1,127,449.00 | 2,379,804.67 |
| CWG | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 | -2.02 | 0.97 | 3 | 460,150.00 | 446,363.50 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 279.65 | 41 | 10,259.00 | 2,868,896.00 | |||
| DANGSUGAR | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00 | 18.45 | 98 | 4,000,841.00 | 73,810,683.45 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.32 | 7 | 3,712.00 | 60,569.50 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 5 | 101,487.00 | 690,100.30 |
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.94 | 7 | 32,052.00 | 350,536.60 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.56 | 1 | 168.00 | 598.08 | |||
| FBNH | 10.90 | 10.90 | 11.00 | 10.90 | 10.95 | 0.05 | 0.46 | 10.95 | 81 | 8,126,325.00 | 88,997,548.25 |
| FCMB | 4.06 | 4.06 | 4.07 | 4.06 | 4.07 | 0.01 | 0.25 | 4.08 | 39 | 1,580,518.00 | 6,446,123.29 |
| FIDELITYBK | 5.20 | 5.20 | 5.37 | 5.23 | 5.27 | 0.07 | 1.35 | 5.28 | 49 | 1,881,310.00 | 9,933,135.68 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.31 | 8 | 13,825.00 | 128,710.50 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 29.85 | 20 | 8,838.00 | 263,827.10 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 9 | 362,179.00 | 98,403.87 |
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 277.36 | 24 | 37,711.00 | 10,459,576.50 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 6.23 | 6 | 792,073.00 | 4,936,177.60 |
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 1,785.00 | 3,998.40 | |||
| GTCO | 24.60 | 24.60 | 25.20 | 24.60 | 25.20 | 0.60 | 2.44 | 24.86 | 241 | 13,551,801.00 | 336,904,357.15 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.09 | 29 | 18,372.00 | 1,214,251.50 | |||
| HONYFLOUR | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.05 | -2.22 | 2.20 | 23 | 545,139.00 | 1,200,857.90 |
| IKEJAHOTEL | 1.03 | 1.03 | 1.03 | 0.00 | 1.13 | 1 | 800.00 | 904.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.13 | 3 | 2,040.00 | 14,540.00 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 0.00 | 4.57 | 16 | 45,601.00 | 208,382.25 | |||
| INTENEGINS | 1.21 | 1.21 | 1.21 | 0.00 | 1.29 | 4 | 50,366.00 | 64,840.14 | |||
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0.89 | 7 | 311,686.00 | 278,145.24 |
| JAPAULGOLD | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.29 | 14 | 541,915.00 | 156,449.55 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.75 | 17 | 67,833.00 | 1,814,669.30 | |||
| LASACO | 0.98 | 0.98 | 1.00 | 1.00 | 1.00 | 0.02 | 2.04 | 1.00 | 3 | 121,784.00 | 121,784.70 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.26 | 1 | 709.00 | 1,602.34 | |||
| LINKASSURE | 0.45 | 0.45 | 0.46 | 0.44 | 0.46 | 0.01 | 2.22 | 0.44 | 9 | 2,132,870.00 | 940,913.75 |
| LIVESTOCK | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91 | 1.00 | 13 | 755,082.00 | 756,202.00 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 16 | 639,605.00 | 1,279,136.20 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.54 | 3 | 14,726.00 | 66,896.20 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 5 | 27,998.00 | 9,354.86 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.31 | 2 | 602.00 | 1,390.94 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 27.00 | 3 | 7,155.00 | 193,195.00 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 0.00 | 234.52 | 177 | 215,233.00 | 50,476,466.00 | |||
| MULTIVERSE | 3.25 | 3.25 | 3.25 | 0.00 | 3.30 | 1 | 2,695.00 | 8,893.50 | |||
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 8.01 | 9 | 54,700.00 | 438,355.00 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.00 | 10 | 23,059.00 | 276,658.00 | |||
| NB | 38.55 | 38.55 | 38.55 | 0.00 | 37.78 | 70 | 486,381.00 | 18,373,561.00 | |||
| NCR | 2.89 | 2.89 | 2.61 | 2.61 | 2.61 | -0.28 | -9.69 | 2.61 | 4 | 388,104.00 | 1,013,159.44 |
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.45 | 4 | 95,700.00 | 138,546.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 1 | 5.00 | 3,037.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1111.85 | 16 | 804.00 | 893,924.00 | |||
| NGXGROUP | 27.90 | 27.90 | 28.00 | 26.85 | 28.00 | 0.10 | 0.36 | 27.48 | 28 | 1,702,908.00 | 46,803,967.10 |
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.85 | 6 | 16,312.00 | 30,149.33 | |||
| OANDO | 4.20 | 4.20 | 4.20 | 0.00 | 4.16 | 92 | 3,250,029.00 | 13,505,115.82 | |||
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 182.83 | 34 | 170,638.00 | 31,198,162.60 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.06 | 1 | 500.00 | 1,030.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 145.07 | 15 | 138,916.00 | 20,152,054.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 4 | 27,100.00 | 12,443.78 | |||
| PZ | 10.80 | 10.80 | 10.80 | 0.00 | 10.76 | 9 | 34,160.00 | 367,490.00 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.70 | 5 | 9,535.00 | 25,740.60 | |||
| REGALINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 1 | 5.00 | 1.50 | |||
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.00 | 0.72 | 4 | 75,246.00 | 53,807.28 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1099.92 | 10 | 795.00 | 874,436.90 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 250.00 | 1,375.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 2 | 19,580.00 | 5,678.20 | |||
| STANBIC | 36.75 | 36.75 | 36.75 | 0.00 | 37.54 | 25 | 216,360.00 | 8,121,501.60 | |||
| STERLNBANK | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 | 1.54 | 24 | 710,555.00 | 1,091,209.94 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 1 | 10.00 | 4.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.92 | 9 | 12,530.00 | 2,743,127.40 | |||
| TRANSCOHOT | 6.37 | 6.37 | 6.37 | 0.00 | 6.99 | 1 | 1,700.00 | 11,883.00 | |||
| TRANSCORP | 1.28 | 1.28 | 1.30 | 1.27 | 1.30 | 0.02 | 1.56 | 1.28 | 64 | 28,122,091.00 | 35,922,896.78 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 1 | 5,976.00 | 14,521.68 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.09 | 26 | 216,655.00 | 1,969,912.70 | |||
| UBA | 8.00 | 8.00 | 8.20 | 8.00 | 8.00 | 0.00 | 0.00 | 8.03 | 137 | 21,231,993.00 | 170,415,095.30 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.92 | 11 | 246,543.00 | 1,705,907.50 | |||
| UCAP | 12.20 | 12.20 | 12.00 | 11.90 | 11.90 | -0.30 | -2.46 | 11.98 | 73 | 1,769,287.00 | 21,197,498.30 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 14.98 | 41 | 526,917.00 | 7,892,263.85 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.49 | 12 | 186,955.00 | 92,418.40 | |||
| UPDC | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 5 | 54,132.00 | 53,936.90 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 9 | 64,841.00 | 204,249.15 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.95 | 1 | 10,000.00 | 19,500.00 | |||
| VITAFOAM | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -0.20 | -1.06 | 18.60 | 27 | 2,569,181.00 | 47,777,852.65 |
| WAPCO | 25.95 | 25.95 | 25.95 | 0.00 | 25.60 | 64 | 1,063,276.00 | 27,215,070.50 | |||
| WAPIC | 0.41 | 0.41 | 0.42 | 0.40 | 0.42 | 0.01 | 2.44 | 0.41 | 12 | 836,515.00 | 343,686.10 |
| WEMABANK | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.05 | -1.23 | 4.00 | 14 | 319,466.00 | 1,278,475.52 |
| ZENITHBANK | 25.10 | 25.10 | 25.50 | 25.05 | 25.05 | -0.05 | -0.20 | 25.30 | 253 | 6,085,925.00 | 153,960,358.00 |
| TOTAL TRANSACTION (99) | 2,464 | 133,773,200.00 | 1,329,823,662.40 |
