| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 1 | 2,000.00 | 640.00 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.15 | 1 | 162.00 | 186.30 | |||
| AFRIPRUD | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.05 | -0.80 | 6.20 | 36 | 1,686,835.00 | 10,466,413.20 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 35 | 3,136,405.00 | 1,884,729.06 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1531.48 | 41 | 843,006.00 | 1,291,048,254.00 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 15.30 | 16.90 | 0.00 | 0.00 | 16.08 | 67 | 883,357.00 | 14,203,645.35 |
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.87 | 9 | 66,970.00 | 460,413.60 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.83 | 7 | 6,750.00 | 262,089.75 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.66 | 31 | 51,441.00 | 4,612,258.15 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 70.87 | 38 | 123,436.00 | 8,747,852.30 | |||
| CADBURY | 11.90 | 11.90 | 12.00 | 11.45 | 11.45 | -0.45 | -3.78 | 11.85 | 27 | 444,570.00 | 5,267,279.35 |
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 21.46 | 13 | 54,055.00 | 1,159,807.50 | |||
| CAVERTON | 0.96 | 0.96 | 0.97 | 0.97 | 0.97 | 0.01 | 1.04 | 0.97 | 14 | 1,168,950.00 | 1,135,250.59 |
| CHAMPION | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -0.35 | -7.22 | 4.53 | 27 | 522,687.00 | 2,366,157.87 |
| CHAMS | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 12 | 2,238,987.00 | 561,827.90 |
| CHIPLC | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -0.05 | -7.35 | 0.64 | 7 | 203,952.00 | 130,880.44 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.32 | 3 | 31,475.00 | 104,441.25 | |||
| CONOIL | 29.15 | 29.15 | 32.05 | 32.05 | 32.05 | 2.90 | 9.95 | 32.05 | 4 | 121,224.00 | 3,885,229.20 |
| CORNERST | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 8 | 135,250.00 | 80,255.85 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 8 | 340,985.00 | 165,002.80 |
| CUSTODIAN | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.03 | 21 | 613,305.00 | 3,695,556.60 |
| CUTIX | 2.21 | 2.21 | 2.05 | 2.05 | 2.05 | -0.16 | -7.24 | 2.07 | 11 | 267,484.00 | 554,750.60 |
| CWG | 0.98 | 0.98 | 0.98 | 0.00 | 0.93 | 5 | 3,202.00 | 2,991.80 | |||
| DANGSUGAR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 76 | 2,149,725.00 | 36,662,925.75 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 122,219.00 | 24,443.80 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.69 | 2 | 1,440.00 | 5,315.40 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 16.00 | 1 | 50.00 | 800.00 | |||
| ETERNA | 7.00 | 7.00 | 7.00 | 0.00 | 6.95 | 10 | 229,023.00 | 1,591,716.65 | |||
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.94 | 25 | 99,540.00 | 1,188,367.70 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 7 | 4,603.00 | 17,721.55 | |||
| FCMB | 4.60 | 4.60 | 4.60 | 4.45 | 4.60 | 0.00 | 0.00 | 4.53 | 67 | 3,706,490.00 | 16,801,420.98 |
| FIDELITYBK | 5.70 | 5.70 | 5.61 | 5.58 | 5.58 | -0.12 | -2.11 | 5.60 | 103 | 3,367,659.00 | 18,872,819.22 |
| FIDSON | 9.87 | 9.87 | 9.87 | 0.00 | 9.76 | 19 | 301,141.00 | 2,937,785.02 | |||
| FLOURMILL | 29.95 | 29.95 | 29.95 | 0.00 | 29.10 | 59 | 508,651.00 | 14,803,407.55 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.33 | 0.28 | 0.28 | -0.02 | -6.67 | 0.31 | 21 | 454,205.00 | 141,534.15 |
| GEREGU | 200.00 | 200.00 | 209.70 | 205.00 | 209.70 | 9.70 | 4.85 | 208.05 | 54 | 3,067,855.00 | 638,280,201.80 |
| GLAXOSMITH | 6.40 | 6.40 | 6.40 | 0.00 | 6.43 | 23 | 222,482.00 | 1,429,532.35 | |||
| GTCO | 25.10 | 25.10 | 25.20 | 25.10 | 25.20 | 0.10 | 0.40 | 25.18 | 211 | 12,122,178.00 | 305,277,219.40 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 543,000.00 | 108,890.78 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.12 | 31 | 34,834.00 | 2,198,748.65 | |||
| HONYFLOUR | 2.24 | 2.24 | 2.28 | 2.10 | 2.12 | -0.12 | -5.36 | 2.14 | 72 | 4,158,245.00 | 8,901,992.99 |
| IKEJAHOTEL | 0.99 | 0.99 | 1.00 | 1.00 | 1.00 | 0.01 | 1.01 | 1.00 | 6 | 935,700.00 | 935,768.00 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.61 | 5 | 15,098.00 | 114,878.80 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.61 | 13 | 342,938.00 | 1,579,303.50 | |||
| INTENEGINS | 1.37 | 1.37 | 1.34 | 1.24 | 1.24 | -0.13 | -9.49 | 1.26 | 76 | 4,340,503.00 | 5,477,214.02 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.89 | 0.89 | -0.01 | -1.11 | 0.90 | 27 | 1,870,404.00 | 1,679,447.91 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 17 | 1,649,846.00 | 494,944.70 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 26.16 | 8 | 2,803.00 | 73,326.90 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.22 | 3 | 6,150.00 | 7,501.50 | |||
| LASACO | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 6 | 66,593.00 | 66,845.73 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.41 | 6 | 44,913.00 | 108,079.28 | |||
| LINKASSURE | 0.45 | 0.45 | 0.47 | 0.42 | 0.42 | -0.03 | -6.67 | 0.44 | 19 | 1,309,239.00 | 575,162.29 |
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 0.00 | 1.07 | 12 | 267,346.00 | 287,214.03 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 8 | 39,584.00 | 80,968.95 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.39 | 11 | 197,322.00 | 865,633.50 | |||
| MBENEFIT | 0.33 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 25 | 2,499,514.00 | 809,389.52 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.01 | 10 | 151,103.00 | 304,019.17 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.20 | 1 | 6,818.00 | 14,999.60 | |||
| MRS | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.00 | 0.00 | 21.26 | 19 | 284,658.00 | 6,052,702.40 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.99 | 14 | 46,248.00 | 184,304.89 | |||
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.25 | 37 | 500,329.00 | 4,126,164.50 | |||
| NASCON | 11.20 | 11.20 | 11.20 | 0.00 | 11.25 | 13 | 53,608.00 | 602,900.70 | |||
| NB | 40.70 | 40.70 | 40.50 | 40.00 | 40.50 | -0.20 | -0.49 | 40.03 | 110 | 28,139,985.00 | 1,126,429,364.25 |
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 2.93 | 4 | 114,620.00 | 336,336.60 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.51 | 4 | 7,966.00 | 12,055.08 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.22 | 9 | 180,840.00 | 762,568.60 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1087.29 | 54 | 82,741.00 | 89,963,692.30 | |||
| NGXGROUP | 28.40 | 28.40 | 28.40 | 0.00 | 28.21 | 30 | 365,534.00 | 10,313,428.25 | |||
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 10.49 | 11 | 17,181.00 | 180,168.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 2 | 367.00 | 22,937.50 | |||
| NPFMCRFBK | 1.78 | 1.78 | 1.80 | 1.80 | 1.80 | 0.02 | 1.12 | 1.80 | 20 | 1,239,894.00 | 2,230,947.90 |
| OANDO | 3.88 | 3.88 | 3.90 | 3.89 | 3.90 | 0.02 | 0.52 | 3.90 | 44 | 1,241,108.00 | 4,836,116.49 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 181.24 | 40 | 104,135.00 | 18,873,845.90 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.05 | 9 | 24,439.00 | 50,041.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 146.14 | 53 | 222,804.00 | 32,561,420.20 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 4 | 56,359.00 | 24,219.37 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.09 | 24 | 206,713.00 | 2,086,033.80 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.63 | 7 | 48,616.00 | 128,007.62 | |||
| REGALINS | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 | -6.45 | 0.29 | 8 | 553,397.00 | 160,493.13 |
| ROYALEX | 0.77 | 0.77 | 0.78 | 0.70 | 0.74 | -0.03 | -3.90 | 0.71 | 49 | 8,438,406.00 | 6,025,028.64 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 11 | 939,209.00 | 261,041.55 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 5 | 22,212.00 | 22,369.75 | |||
| SOVRENINS | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -0.03 | -9.09 | 0.30 | 7 | 626,000.00 | 187,800.00 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.81 | 61 | 829,365.00 | 29,697,905.10 | |||
| STERLNBANK | 1.53 | 1.53 | 1.54 | 1.51 | 1.51 | -0.02 | -1.31 | 1.52 | 73 | 4,767,674.00 | 7,266,597.18 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 5 | 104,752.00 | 36,669.20 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 4 | 88,600.00 | 115,593.31 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 216.52 | 44 | 76,945.00 | 16,660,174.50 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.00 | 1 | 65.00 | 390.00 | |||
| TRANSCORP | 1.30 | 1.30 | 1.29 | 1.25 | 1.29 | -0.01 | -0.77 | 1.28 | 58 | 2,705,734.00 | 3,454,200.81 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.78 | 6 | 45,988.00 | 35,817.12 | |||
| TRIPPLEG | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.33 | 15 | 384,550.00 | 511,715.38 |
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 9.05 | 45 | 614,072.00 | 5,555,361.35 | |||
| UBN | 6.65 | 6.65 | 6.70 | 6.70 | 6.70 | 0.05 | 0.75 | 6.71 | 24 | 565,178.00 | 3,793,007.85 |
| UCAP | 15.05 | 15.05 | 15.20 | 15.15 | 15.20 | 0.15 | 1.00 | 15.09 | 79 | 1,304,974.00 | 19,698,135.50 |
| UNILEVER | 13.10 | 13.10 | 13.10 | 0.00 | 13.40 | 29 | 331,895.00 | 4,448,896.35 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 13 | 1,230,577.00 | 650,796.82 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 11 | 6,650,100.00 | 1,330,021.00 |
| UPDC | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 11 | 499,091.00 | 493,867.41 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.80 | 3 | 30,800.00 | 55,540.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 5 | 11,840.00 | 2,444.80 | |||
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.99 | 29 | 271,060.00 | 5,690,742.50 | |||
| WAPIC | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 19 | 292,865.00 | 124,913.65 | |||
| WEMABANK | 4.13 | 4.13 | 4.13 | 0.00 | 4.06 | 21 | 40,790.00 | 165,478.42 | |||
| ACCESSCORP | 9.10 | 9.10 | 9.15 | 9.10 | 9.10 | 0.00 | 0.00 | 9.11 | 109 | 7,555,899.00 | 68,808,638.60 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 268.75 | 29 | 2,698.00 | 725,079.80 | |||
| FBNH | 11.80 | 11.80 | 11.85 | 11.80 | 11.85 | 0.05 | 0.42 | 11.82 | 112 | 30,221,032.00 | 357,151,940.85 |
| MTNN | 243.90 | 243.90 | 241.90 | 241.90 | 241.90 | -2.00 | -0.82 | 242.60 | 214 | 2,849,019.00 | 691,178,384.70 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1324.97 | 33 | 105,219.00 | 139,412,128.70 | |||
| UBA | 8.35 | 8.35 | 8.40 | 8.30 | 8.35 | 0.00 | 0.00 | 8.34 | 115 | 2,117,805.00 | 17,654,729.00 |
| WAPCO | 25.50 | 25.50 | 25.80 | 25.50 | 25.50 | 0.00 | 0.00 | 25.54 | 58 | 2,373,526.00 | 60,629,097.10 |
| ZENITHBANK | 25.10 | 25.10 | 25.20 | 25.10 | 25.20 | 0.10 | 0.40 | 25.14 | 262 | 6,872,468.00 | 172,763,050.35 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 79.39 | 2 | 585.00 | 46,445.00 | |||
| UPDCREIT | 3.25 | 3.25 | 3.25 | 0.00 | 3.09 | 14 | 111,447.00 | 344,899.25 | |||
| TOTAL TRANSACTION (114) | 3,560 | 174,359,684.00 | 5,328,452,106.02 |
