| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 7 | 511,547.00 | 152,892.68 |
| ACADEMY | 2.05 | 2.05 | 2.05 | 0.00 | 2.12 | 10 | 96,246.00 | 203,761.84 | |||
| ACCESSCORP | 8.20 | 8.20 | 8.25 | 8.20 | 8.20 | 0.00 | 0.00 | 8.22 | 189 | 15,845,163.00 | 130,191,874.05 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 0.00 | 5.57 | 22 | 97,588.00 | 543,112.55 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 22 | 731,435.00 | 409,228.23 |
| AIRTELAFRI | 1905.40 | 1905.40 | 2040.00 | 2040.00 | 2040.00 | 134.60 | 7.06 | 2039.72 | 10 | 157,991.00 | 322,258,010.00 |
| ARDOVA | 12.25 | 12.25 | 12.25 | 0.00 | 12.29 | 16 | 82,222.00 | 1,010,840.50 | |||
| BERGER | 6.60 | 6.60 | 6.60 | 0.00 | 6.13 | 16 | 164,141.00 | 1,006,583.10 | |||
| BETAGLAS | 51.20 | 51.20 | 51.20 | 0.00 | 48.63 | 4 | 1,450.00 | 70,520.00 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 50.71 | 32 | 70,698.00 | 3,585,197.85 | |||
| BUAFOODS | 54.00 | 54.00 | 55.80 | 55.80 | 55.80 | 1.80 | 3.33 | 54.71 | 30 | 214,777.00 | 11,750,063.20 |
| CADBURY | 13.40 | 13.40 | 13.40 | 0.00 | 12.36 | 36 | 229,516.00 | 2,836,682.20 | |||
| CAP | 16.50 | 16.50 | 16.50 | 0.00 | 16.63 | 18 | 24,548.00 | 408,231.60 | |||
| CAVERTON | 1.05 | 1.05 | 1.15 | 1.11 | 1.15 | 0.10 | 9.52 | 1.13 | 11 | 803,185.00 | 906,175.55 |
| CHAMPION | 3.90 | 3.90 | 3.85 | 3.56 | 3.85 | -0.05 | -1.28 | 3.66 | 14 | 1,157,352.00 | 4,233,796.12 |
| CHAMS | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 13 | 338,585.00 | 90,337.95 |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.61 | 2 | 20,000.00 | 12,200.00 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.17 | 5 | 107,968.00 | 342,724.20 | |||
| CONOIL | 25.95 | 25.95 | 25.95 | 0.00 | 24.72 | 19 | 9,765.00 | 241,358.05 | |||
| CORNERST | 0.70 | 0.70 | 0.70 | 0.66 | 0.70 | 0.00 | 0.00 | 0.69 | 15 | 1,154,053.00 | 790,818.65 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 7 | 524,200.00 | 251,910.00 |
| CUSTODIAN | 6.70 | 6.70 | 6.70 | 0.00 | 6.54 | 12 | 82,233.00 | 538,209.00 | |||
| CUTIX | 2.04 | 2.04 | 2.08 | 2.08 | 2.08 | 0.04 | 1.96 | 2.08 | 22 | 324,646.00 | 675,816.73 |
| CWG | 0.90 | 0.90 | 0.99 | 0.90 | 0.99 | 0.09 | 10.00 | 0.94 | 7 | 963,030.00 | 905,617.80 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 7,500.00 | 1,500.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 244.93 | 75 | 531,386.00 | 130,151,117.60 | |||
| DANGSUGAR | 16.00 | 16.00 | 16.00 | 0.00 | 16.18 | 38 | 293,661.00 | 4,752,462.25 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 50,000.00 | 10,000.00 | |||
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 1 | 100.00 | 360.00 | |||
| ETERNA | 6.05 | 6.05 | 6.05 | 0.00 | 6.54 | 13 | 104,142.00 | 680,908.00 | |||
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.97 | 26 | 96,183.00 | 1,054,910.40 | |||
| ETRANZACT | 2.28 | 2.28 | 2.28 | 0.00 | 2.29 | 2 | 252.00 | 577.00 | |||
| FBNH | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.75 | 88 | 23,429,287.00 | 251,880,229.65 |
| FCMB | 3.13 | 3.13 | 3.12 | 3.02 | 3.02 | -0.11 | -3.51 | 3.09 | 26 | 619,862.00 | 1,914,125.53 |
| FIDELITYBK | 3.03 | 3.03 | 3.06 | 3.00 | 3.06 | 0.03 | 0.99 | 3.01 | 90 | 4,938,048.00 | 14,847,900.67 |
| FIDSON | 9.11 | 9.11 | 9.11 | 0.00 | 9.21 | 31 | 134,304.00 | 1,237,136.75 | |||
| FLOURMILL | 29.05 | 29.05 | 27.00 | 27.00 | 27.00 | -2.05 | -7.06 | 27.47 | 69 | 596,864.00 | 16,398,704.55 |
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 16 | 2,057,050.00 | 598,424.10 |
| GLAXOSMITH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 20 | 803,371.00 | 4,822,514.20 |
| GTCO | 20.10 | 20.10 | 20.20 | 19.95 | 19.95 | -0.15 | -0.75 | 20.07 | 318 | 10,655,580.00 | 213,900,197.45 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 11 | 1,584,451.00 | 316,890.20 |
| GUINNESS | 84.00 | 84.00 | 84.00 | 0.00 | 80.51 | 63 | 341,405.00 | 27,486,280.15 | |||
| HONYFLOUR | 2.97 | 2.97 | 2.72 | 2.72 | 2.72 | -0.25 | -8.42 | 2.73 | 28 | 354,893.00 | 969,911.91 |
| IKEJAHOTEL | 1.15 | 1.15 | 1.15 | 0.00 | 1.20 | 1 | 819.00 | 982.80 | |||
| IMG | 7.45 | 7.45 | 7.45 | 0.00 | 7.78 | 3 | 7,800.00 | 60,710.00 | |||
| INTBREW | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 22 | 438,110.00 | 2,277,492.25 |
| JAIZBANK | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 | -2.30 | 0.85 | 26 | 3,175,444.00 | 2,703,370.92 |
| JAPAULGOLD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 17 | 424,563.00 | 131,430.79 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.77 | 10 | 55,641.00 | 1,434,103.10 | |||
| JOHNHOLT | 0.89 | 0.89 | 0.89 | 0.00 | 0.81 | 2 | 37,000.00 | 29,970.00 | |||
| LASACO | 0.95 | 0.95 | 1.01 | 1.01 | 1.01 | 0.06 | 6.32 | 1.01 | 6 | 1,033,899.00 | 1,043,053.54 |
| LEARNAFRCA | 2.25 | 2.25 | 2.47 | 2.47 | 2.47 | 0.22 | 9.78 | 2.47 | 12 | 389,891.00 | 961,772.33 |
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 3 | 5,031,700.00 | 2,616,484.00 |
| LIVESTOCK | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00 | 1.25 | 15 | 229,600.00 | 286,989.00 |
| MANSARD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00 | 1.85 | 13 | 171,946.00 | 317,623.79 |
| MAYBAKER | 3.88 | 3.88 | 3.88 | 0.00 | 3.59 | 12 | 135,136.00 | 485,322.78 | |||
| MBENEFIT | 0.31 | 0.34 | 0.34 | 0.28 | 0.28 | -0.03 | -9.68 | 0.31 | 124 | 74,543,562.00 | 22,838,321.81 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 4 | 44,463.00 | 97,991.75 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 13.44 | 4 | 3,550.00 | 47,705.00 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 199.93 | 208 | 2,526,125.00 | 505,039,671.80 |
| MULTIVERSE | 2.10 | 2.10 | 2.30 | 1.89 | 2.30 | 0.20 | 9.52 | 2.14 | 97 | 4,457,908.00 | 9,528,842.93 |
| NAHCO | 5.50 | 5.50 | 5.60 | 5.60 | 5.60 | 0.10 | 1.82 | 5.65 | 24 | 446,372.00 | 2,520,494.86 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.00 | 12 | 98,692.00 | 1,085,819.50 | |||
| NB | 47.15 | 47.15 | 47.15 | 0.00 | 43.73 | 59 | 1,171,366.00 | 51,222,652.80 | |||
| NEIMETH | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.56 | 17 | 429,009.00 | 669,986.16 |
| NEM | 4.84 | 4.84 | 5.32 | 4.36 | 5.00 | 0.16 | 3.31 | 4.61 | 71 | 13,484,739.00 | 62,124,028.74 |
| NESTLE | 1303.00 | 1303.00 | 1307.40 | 1306.60 | 1307.40 | 4.40 | 0.34 | 1307.14 | 23 | 332,199.00 | 434,230,977.10 |
| NGXGROUP | 19.65 | 19.65 | 20.05 | 19.50 | 20.05 | 0.40 | 2.04 | 19.80 | 32 | 1,850,313.00 | 36,642,427.25 |
| NNFM | 7.50 | 7.50 | 7.50 | 0.00 | 8.22 | 2 | 1,230.00 | 10,107.50 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.59 | 8 | 124,366.00 | 197,752.34 | |||
| OANDO | 4.80 | 4.80 | 5.00 | 4.83 | 5.00 | 0.20 | 4.17 | 4.85 | 98 | 4,367,893.00 | 21,188,148.16 |
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 176.06 | 33 | 15,125.00 | 2,662,840.10 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.35 | 20 | 91,702.00 | 11,769,951.70 | |||
| PZ | 8.05 | 8.05 | 8.05 | 0.00 | 8.48 | 28 | 70,593.00 | 598,761.40 | |||
| REDSTAREX | 2.70 | 2.70 | 2.70 | 0.00 | 2.55 | 5 | 10,850.00 | 27,672.50 | |||
| RTBRISCOE | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 7 | 100,852.00 | 32,272.64 | |||
| SEPLAT | 1300.00 | 1300.00 | 1300.00 | 0.00 | 1299.55 | 43 | 65,435.00 | 85,036,266.20 | |||
| SKYAVN | 5.10 | 5.10 | 5.10 | 0.00 | 4.77 | 2 | 1,500.00 | 7,150.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 3 | 16,000.00 | 4,200.00 | |||
| STANBIC | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 30.72 | 180 | 1,448,790.00 | 44,509,273.35 |
| STERLNBANK | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00 | 1.52 | 22 | 513,096.00 | 778,944.93 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.36 | 2 | 22,000.00 | 7,920.00 | |||
| TOTAL | 234.50 | 234.50 | 234.50 | 0.00 | 211.10 | 13 | 7,033.00 | 1,484,666.30 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 6 | 763.00 | 5,241.81 | |||
| TRANSCORP | 1.04 | 1.04 | 1.06 | 1.02 | 1.04 | 0.00 | 0.00 | 1.04 | 90 | 8,494,408.00 | 8,831,773.95 |
| TRANSEXPR | 0.63 | 0.63 | 0.63 | 0.00 | 0.69 | 2 | 21,000.00 | 14,490.00 | |||
| TRIPPLEG | 0.87 | 0.87 | 0.87 | 0.00 | 0.80 | 3 | 9,539.00 | 7,651.90 | |||
| UACN | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.80 | 15 | 469,669.00 | 5,073,046.55 |
| UBA | 7.00 | 7.00 | 7.15 | 7.00 | 7.10 | 0.10 | 1.43 | 7.02 | 153 | 15,252,885.00 | 107,071,378.10 |
| UBN | 6.00 | 6.00 | 6.00 | 0.00 | 5.87 | 22 | 227,956.00 | 1,337,020.30 | |||
| UCAP | 11.90 | 11.90 | 12.00 | 11.95 | 11.95 | 0.05 | 0.42 | 11.95 | 43 | 861,574.00 | 10,294,970.95 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.06 | 21 | 143,430.00 | 1,873,511.10 | |||
| UNITYBNK | 0.42 | 0.42 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76 | 0.41 | 20 | 1,916,505.00 | 789,526.90 |
| UPDC | 1.02 | 1.02 | 1.02 | 0.00 | 1.06 | 11 | 83,395.00 | 88,265.76 | |||
| UPDCREIT | 3.25 | 3.25 | 3.25 | 0.00 | 3.25 | 5 | 76,207.00 | 247,672.75 | |||
| UPL | 1.89 | 1.89 | 1.89 | 0.00 | 1.95 | 9 | 64,800.00 | 126,669.25 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 8 | 1,562,000.00 | 312,520.00 |
| VITAFOAM | 22.50 | 22.50 | 22.50 | 0.00 | 20.57 | 22 | 131,886.00 | 2,713,027.95 | |||
| WAPCO | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.05 | -0.21 | 23.92 | 65 | 1,529,162.00 | 36,579,407.85 |
| WAPIC | 0.40 | 0.40 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50 | 0.38 | 24 | 989,396.00 | 378,852.81 |
| WEMABANK | 3.50 | 3.50 | 3.50 | 3.49 | 3.50 | 0.00 | 0.00 | 3.44 | 41 | 1,378,520.00 | 4,745,482.82 |
| ZENITHBANK | 22.00 | 22.00 | 22.00 | 21.95 | 22.00 | 0.00 | 0.00 | 22.00 | 210 | 5,541,140.00 | 121,888,650.50 |
| TOTAL TRANSACTION (102) | 3,510 | 226,441,225.00 | 2,763,533,425.63 |
