| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.79 | 1 | 25.00 | 44.75 | |||
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.33 | 2 | 11,000.00 | 3,630.00 | |||
| ACADEMY | 1.26 | 1.26 | 1.26 | 0.00 | 1.23 | 9 | 267,998.00 | 329,238.02 | |||
| ACCESSCORP | 8.85 | 8.85 | 8.90 | 8.80 | 8.90 | 0.05 | 0.56 | 8.88 | 114 | 3,357,013.00 | 29,802,045.85 |
| AFRIPRUD | 5.50 | 5.50 | 5.50 | 5.20 | 5.20 | -0.30 | -5.45 | 5.42 | 70 | 845,873.00 | 4,582,827.60 |
| AIICO | 0.59 | 0.59 | 0.60 | 0.55 | 0.56 | -0.03 | -5.08 | 0.57 | 44 | 2,608,454.00 | 1,484,818.59 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1171.12 | 45 | 8,928.00 | 10,455,785.40 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.45 | 4 | 3,249.00 | 50,203.90 | |||
| BERGER | 7.60 | 7.60 | 7.60 | 0.00 | 7.57 | 17 | 16,459.00 | 124,631.85 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.17 | 9 | 6,918.00 | 257,163.80 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 15 | 2,184.00 | 192,410.40 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 91.83 | 31 | 88,706.00 | 8,145,750.55 | |||
| CADBURY | 10.20 | 10.20 | 10.20 | 0.00 | 9.76 | 33 | 247,907.00 | 2,418,809.40 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.44 | 15 | 37,946.00 | 699,593.50 | |||
| CAVERTON | 1.02 | 1.02 | 1.02 | 0.00 | 0.98 | 8 | 17,280.00 | 16,931.50 | |||
| CHAMPION | 4.93 | 4.93 | 4.45 | 4.44 | 4.92 | -0.49 | -9.94 | 4.66 | 35 | 1,281,012.00 | 5,970,275.19 |
| CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 0.24 | 12 | 1,004,492.00 | 245,973.09 |
| CHIPLC | 0.57 | 0.57 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.62 | 4 | 225,591.00 | 139,076.44 |
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.76 | 14 | 4,290.00 | 174,872.20 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.63 | 8 | 230,543.00 | 146,088.72 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 4 | 2,907,683.00 | 1,308,491.01 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.75 | 37 | 405,068.00 | 2,330,314.55 | |||
| CUTIX | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -0.09 | -3.91 | 2.23 | 22 | 581,415.00 | 1,295,497.79 |
| CWG | 0.92 | 0.92 | 0.92 | 0.00 | 0.97 | 4 | 1,515.00 | 1,469.55 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 259.48 | 114 | 62,687.00 | 16,266,281.20 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.05 | 82 | 682,141.00 | 11,632,035.90 |
| ETERNA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.56 | 23 | 320,419.00 | 1,782,819.45 |
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.47 | 35 | 269,283.00 | 2,819,476.10 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.93 | 1 | 50.00 | 196.50 | |||
| FBNH | 10.45 | 10.45 | 10.45 | 10.30 | 10.30 | -0.15 | -1.44 | 10.41 | 121 | 2,974,508.00 | 30,964,907.40 |
| FCMB | 3.55 | 3.55 | 3.50 | 3.45 | 3.50 | -0.05 | -1.41 | 3.49 | 43 | 737,557.00 | 2,576,626.00 |
| FIDELITYBK | 5.09 | 5.09 | 5.14 | 5.09 | 5.12 | 0.03 | 0.59 | 5.11 | 177 | 41,306,390.00 | 210,899,861.78 |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.79 | 19 | 131,336.00 | 1,155,012.03 | |||
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.57 | 50 | 262,875.00 | 7,774,336.10 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 8 | 288,679.00 | 77,500.01 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 17 | 4,678.00 | 1,359,894.60 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.39 | 13 | 9,052.00 | 57,814.10 | |||
| GTCO | 24.40 | 24.40 | 25.00 | 24.60 | 25.00 | 0.60 | 2.46 | 24.88 | 293 | 7,306,328.00 | 181,815,818.80 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.48 | 45 | 25,049.00 | 1,640,297.10 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.25 | 2.25 | 2.25 | 0.05 | 2.27 | 2.25 | 13 | 153,514.00 | 345,223.18 |
| IKEJAHOTEL | 1.16 | 1.16 | 1.27 | 1.18 | 1.27 | 0.11 | 9.48 | 1.26 | 38 | 2,442,201.00 | 3,076,970.78 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.68 | 7 | 50,364.00 | 336,249.60 | |||
| INTBREW | 4.50 | 4.50 | 4.65 | 4.65 | 4.65 | 0.15 | 3.33 | 4.66 | 35 | 1,403,386.00 | 6,533,565.15 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 1.18 | 1.20 | -0.09 | -6.98 | 1.25 | 59 | 6,331,875.00 | 7,898,617.08 |
| JAIZBANK | 0.88 | 0.88 | 0.93 | 0.85 | 0.93 | 0.05 | 5.68 | 0.90 | 58 | 7,056,088.00 | 6,343,219.58 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.27 | 17 | 771,971.00 | 210,785.98 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 26.70 | 13 | 135,245.00 | 3,611,069.25 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 430.00 | 619.20 | |||
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.72 | 1 | 5,000.00 | 3,600.00 | |||
| LASACO | 1.15 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00 | 0.00 | 1.15 | 44 | 4,150,960.00 | 4,788,790.18 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.28 | 13 | 15,545.00 | 35,365.35 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 2 | 18,100.00 | 7,964.00 | |||
| LIVESTOCK | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 | -2.08 | 0.94 | 19 | 457,129.00 | 431,354.97 |
| MANSARD | 2.20 | 2.20 | 2.29 | 2.28 | 2.28 | 0.08 | 3.64 | 2.25 | 111 | 5,528,969.00 | 12,455,162.12 |
| MAYBAKER | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 8 | 42,131.00 | 170,610.55 | |||
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 17 | 1,374,590.00 | 466,761.60 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.08 | 3 | 528.00 | 1,100.25 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.53 | 8 | 1,962.00 | 50,084.95 | |||
| MTNN | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -16.00 | -6.67 | 223.68 | 263 | 587,322.00 | 131,371,574.90 |
| MULTIVERSE | 2.54 | 2.54 | 2.54 | 0.00 | 2.73 | 14 | 65,260.00 | 177,932.38 | |||
| NAHCO | 10.60 | 10.60 | 11.00 | 10.80 | 11.00 | 0.40 | 3.77 | 11.03 | 126 | 2,405,328.00 | 26,526,701.95 |
| NASCON | 13.10 | 13.10 | 13.10 | 0.00 | 12.54 | 14 | 32,900.00 | 412,616.35 | |||
| NB | 36.35 | 36.35 | 36.35 | 0.00 | 36.52 | 83 | 732,544.00 | 26,754,275.45 | |||
| NEIMETH | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.04 | -3.08 | 1.32 | 11 | 449,000.00 | 591,097.70 |
| NEM | 3.89 | 3.89 | 3.89 | 0.00 | 4.12 | 11 | 263,510.00 | 1,086,428.74 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1079.77 | 62 | 29,074.00 | 31,393,267.10 | |||
| NGXGROUP | 24.50 | 24.50 | 26.50 | 26.50 | 26.50 | 2.00 | 8.16 | 26.33 | 13 | 316,490.00 | 8,334,070.00 |
| NPFMCRFBK | 1.72 | 1.72 | 1.77 | 1.72 | 1.72 | 0.00 | 0.00 | 1.72 | 22 | 527,653.00 | 906,729.11 |
| OANDO | 5.61 | 5.61 | 5.69 | 5.60 | 5.60 | -0.01 | -0.18 | 5.60 | 83 | 3,515,887.00 | 19,705,072.57 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 186.83 | 33 | 19,585.00 | 3,659,144.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 137.83 | 39 | 104,465.00 | 14,398,860.00 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 1 | 10.00 | 3.80 | |||
| PZ | 11.00 | 11.00 | 11.55 | 11.55 | 11.55 | 0.55 | 5.00 | 11.60 | 31 | 306,350.00 | 3,552,301.10 |
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 3 | 21,700.00 | 60,725.00 | |||
| REGALINS | 0.31 | 0.31 | 0.31 | 0.00 | 0.29 | 3 | 200,000.00 | 58,000.00 | |||
| ROYALEX | 0.61 | 0.61 | 0.63 | 0.61 | 0.63 | 0.02 | 3.28 | 0.62 | 8 | 986,746.00 | 612,549.98 |
| RTBRISCOE | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 3,236.00 | 711.92 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1149.86 | 36 | 68,246.00 | 78,473,052.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.42 | 8 | 20,308.00 | 1,714,403.50 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 6.05 | 4 | 21,995.00 | 132,969.75 | |||
| SOVRENINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 2 | 48,775.00 | 15,120.25 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.42 | 47 | 272,517.00 | 9,653,161.45 | |||
| STERLINGNG | 1.48 | 1.48 | 1.48 | 1.45 | 1.46 | -0.02 | -1.35 | 1.46 | 70 | 22,781,100.00 | 33,249,857.27 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.51 | 1 | 10.00 | 5.10 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 2 | 97,244.00 | 113,775.48 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 221.97 | 39 | 79,006.00 | 17,537,250.90 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.50 | 6.21 | 6.50 | -0.40 | -5.80 | 6.33 | 9 | 437,669.00 | 2,770,124.49 |
| TRANSCORP | 1.69 | 1.85 | 1.85 | 1.85 | 1.85 | 0.16 | 9.47 | 1.85 | 88 | 63,440,491.00 | 117,364,908.35 |
| UACN | 8.00 | 8.00 | 8.00 | 0.00 | 7.95 | 29 | 335,463.00 | 2,666,398.55 | |||
| UBA | 7.60 | 7.60 | 7.95 | 7.70 | 7.90 | 0.30 | 3.95 | 7.84 | 272 | 10,285,756.00 | 80,685,519.40 |
| UBN | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71 | 7.00 | 9 | 205,132.00 | 1,435,924.00 |
| UCAP | 11.80 | 11.80 | 11.80 | 11.75 | 11.75 | -0.05 | -0.42 | 11.82 | 83 | 1,259,238.00 | 14,881,545.45 |
| UNILEVER | 12.90 | 12.90 | 12.90 | 0.00 | 12.91 | 18 | 117,309.00 | 1,514,470.35 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 8 | 35,487.00 | 18,300.77 | |||
| UPDC | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00 | 0.94 | 10 | 386,018.00 | 363,247.51 |
| UPDCREIT | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -0.10 | -3.03 | 3.20 | 11 | 534,551.00 | 1,712,845.75 |
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.65 | 6 | 38,605.00 | 63,517.12 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.40 | 23 | 156,128.00 | 2,715,853.25 | |||
| WAPCO | 23.80 | 23.80 | 23.80 | 23.75 | 23.80 | 0.00 | 0.00 | 23.73 | 95 | 1,935,340.00 | 45,932,602.60 |
| WAPIC | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 13 | 71,685.00 | 27,960.67 | |||
| WEMABANK | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -0.14 | -3.68 | 3.67 | 26 | 813,267.00 | 2,980,815.75 |
| ZENITHBANK | 22.10 | 22.10 | 22.00 | 21.80 | 22.00 | -0.10 | -0.45 | 21.89 | 564 | 13,368,618.00 | 292,630,715.40 |
| TOTAL TRANSACTION (102) | 4,359 | 225,859,587.00 | 1,566,022,342.55 |
