| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.34 | 3 | 57,021.00 | 19,387.14 | |||
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.23 | 4 | 6,445.00 | 7,941.90 | |||
| ACCESSCORP | 9.40 | 9.40 | 9.35 | 9.00 | 9.00 | -0.40 | -4.26 | 9.13 | 108 | 2,868,752.00 | 26,184,752.25 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 6.02 | 70 | 1,196,175.00 | 7,202,188.85 | |||
| AIICO | 0.65 | 0.65 | 0.67 | 0.63 | 0.63 | -0.02 | -3.08 | 0.65 | 31 | 3,927,103.00 | 2,570,137.95 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1610.00 | 0.00 | 1630.12 | 26 | 52,479.00 | 85,547,172.00 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.36 | 18 | 18,603.00 | 322,920.45 | |||
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 7.40 | 27 | 143,221.00 | 1,060,550.65 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.22 | 30 | 31,533.00 | 1,205,228.90 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.67 | 11 | 1,989.00 | 178,359.75 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.98 | 15 | 12,127.00 | 824,344.60 | |||
| CADBURY | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -0.30 | -2.53 | 11.53 | 42 | 434,568.00 | 5,012,663.85 |
| CAP | 17.80 | 17.80 | 19.55 | 19.55 | 19.55 | 1.75 | 9.83 | 19.53 | 24 | 350,906.00 | 6,854,177.15 |
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.60 | 5 | 4,095.00 | 10,642.25 | |||
| CAVERTON | 1.03 | 1.03 | 1.03 | 0.00 | 0.98 | 19 | 198,201.00 | 194,469.51 | |||
| CHAMPION | 4.80 | 4.80 | 4.80 | 0.00 | 4.70 | 14 | 8,762.00 | 41,179.48 | |||
| CHAMS | 0.29 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45 | 0.30 | 31 | 17,789,792.00 | 5,302,280.43 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.67 | 2 | 18,500.00 | 12,395.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 29.10 | 27 | 231,072.00 | 6,723,565.10 | |||
| CORNERST | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.59 | 7 | 244,203.00 | 143,229.82 |
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.46 | 0.47 | 0.00 | 0.00 | 0.46 | 10 | 955,594.00 | 443,120.91 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00 | 6.00 | 57 | 3,657,356.00 | 21,933,994.90 |
| CUTIX | 2.22 | 2.22 | 2.07 | 2.00 | 2.04 | -0.18 | -8.11 | 2.03 | 60 | 3,751,077.00 | 7,606,063.48 |
| CWG | 0.90 | 0.90 | 0.90 | 0.00 | 0.82 | 43 | 2,968,295.00 | 2,438,108.30 | |||
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 265.46 | 42 | 90,332.00 | 23,979,399.60 | |||
| DANGSUGAR | 16.90 | 16.90 | 16.90 | 0.00 | 16.79 | 42 | 375,430.00 | 6,303,500.50 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000.00 | 200.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.19 | 2 | 5,758.00 | 24,126.02 | |||
| ETERNA | 7.25 | 7.25 | 7.50 | 7.30 | 7.50 | 0.25 | 3.45 | 7.33 | 42 | 1,027,771.00 | 7,537,849.80 |
| ETI | 12.10 | 12.10 | 12.10 | 0.00 | 11.86 | 13 | 63,197.00 | 749,209.35 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 2 | 6,408.00 | 24,670.80 | |||
| FBNH | 11.70 | 11.70 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00 | 11.71 | 86 | 15,136,342.00 | 177,191,697.45 |
| FCMB | 4.12 | 4.12 | 4.15 | 4.12 | 4.15 | 0.03 | 0.73 | 4.15 | 58 | 1,099,989.00 | 4,568,383.03 |
| FIDELITYBK | 5.33 | 5.33 | 5.85 | 5.35 | 5.40 | 0.07 | 1.31 | 5.45 | 270 | 26,644,503.00 | 145,133,358.41 |
| FIDSON | 9.75 | 9.75 | 9.88 | 9.88 | 9.88 | 0.13 | 1.33 | 9.42 | 16 | 400,210.00 | 3,767,991.49 |
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.44 | 40 | 110,367.00 | 3,360,047.75 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 6 | 519,000.00 | 155,696.56 |
| GEREGU | 147.40 | 147.40 | 160.00 | 147.40 | 160.00 | 12.60 | 8.55 | 150.27 | 39 | 2,069,678.00 | 311,009,754.50 |
| GLAXOSMITH | 6.80 | 6.80 | 6.60 | 6.40 | 6.50 | -0.30 | -4.41 | 6.52 | 32 | 649,487.00 | 4,235,273.35 |
| GTCO | 24.35 | 24.35 | 24.45 | 24.30 | 24.45 | 0.10 | 0.41 | 24.39 | 189 | 8,689,784.00 | 211,926,882.65 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 30,000.00 | 6,000.00 | |||
| GUINNESS | 72.70 | 72.70 | 70.00 | 65.45 | 70.00 | -2.70 | -3.71 | 67.63 | 76 | 1,885,141.00 | 127,496,503.10 |
| HONYFLOUR | 2.33 | 2.33 | 2.33 | 0.00 | 2.31 | 22 | 47,726.00 | 110,069.35 | |||
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.10 | 2 | 100,000.00 | 110,000.00 | |||
| IMG | 7.00 | 7.00 | 7.00 | 0.00 | 6.77 | 16 | 114,690.00 | 775,976.80 | |||
| INTBREW | 4.90 | 4.90 | 4.65 | 4.60 | 4.60 | -0.30 | -6.12 | 4.68 | 23 | 555,975.00 | 2,602,608.20 |
| INTENEGINS | 0.58 | 0.58 | 0.63 | 0.63 | 0.63 | 0.05 | 8.62 | 0.63 | 3 | 1,023,333.00 | 644,699.79 |
| JAIZBANK | 0.86 | 0.86 | 0.87 | 0.87 | 0.87 | 0.01 | 1.16 | 0.87 | 23 | 640,991.00 | 556,986.36 |
| JAPAULGOLD | 0.31 | 0.31 | 0.34 | 0.32 | 0.34 | 0.03 | 9.68 | 0.33 | 69 | 9,073,872.00 | 3,006,325.88 |
| JBERGER | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | 0.00 | 24.62 | 19 | 429,530.00 | 10,572,982.95 |
| JOHNHOLT | 1.10 | 1.10 | 1.10 | 0.00 | 1.09 | 5 | 21,905.00 | 23,876.45 | |||
| LASACO | 0.99 | 0.99 | 0.99 | 0.00 | 0.97 | 6 | 50,744.00 | 49,032.45 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 9 | 91,092.00 | 200,413.70 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 2 | 57,993.00 | 28,676.43 | |||
| LIVESTOCK | 1.08 | 1.08 | 1.08 | 1.05 | 1.08 | 0.00 | 0.00 | 1.07 | 17 | 875,026.00 | 934,245.35 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 8 | 13,447.00 | 27,529.79 | |||
| MAYBAKER | 4.38 | 4.38 | 4.48 | 4.48 | 4.48 | 0.10 | 2.28 | 4.48 | 23 | 306,976.00 | 1,375,002.29 |
| MBENEFIT | 0.36 | 0.36 | 0.37 | 0.35 | 0.37 | 0.01 | 2.78 | 0.36 | 26 | 6,468,101.00 | 2,325,018.85 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 5 | 47,000.00 | 113,677.50 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.98 | 1 | 69.00 | 136.62 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 16.15 | 9 | 8,656.00 | 139,780.30 | |||
| MTNN | 229.00 | 229.00 | 225.00 | 215.00 | 225.00 | -4.00 | -1.75 | 223.98 | 242 | 1,819,343.00 | 407,497,606.80 |
| MULTIVERSE | 4.24 | 4.24 | 4.24 | 0.00 | 3.99 | 12 | 25,770.00 | 102,778.62 | |||
| NAHCO | 7.80 | 7.80 | 7.80 | 7.50 | 7.80 | 0.00 | 0.00 | 7.61 | 63 | 1,934,212.00 | 14,718,881.45 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.77 | 10 | 62,321.00 | 671,252.60 | |||
| NB | 41.95 | 41.95 | 41.95 | 0.00 | 42.01 | 68 | 304,729.00 | 12,800,178.10 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.63 | 4 | 32,540.00 | 52,968.00 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.09 | 4 | 33,027.00 | 134,972.06 | |||
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1118.20 | 41 | 14,964.00 | 16,732,748.00 | |||
| NGXGROUP | 25.60 | 25.60 | 26.50 | 26.05 | 26.15 | 0.55 | 2.15 | 26.26 | 61 | 8,477,032.00 | 222,565,655.10 |
| NNFM | 6.15 | 6.15 | 6.75 | 6.75 | 6.75 | 0.60 | 9.76 | 6.75 | 3 | 194,000.00 | 1,309,500.00 |
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.73 | 5 | 44,100.00 | 76,337.24 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.22 | 5 | 100,000.00 | 22,000.00 | |||
| OANDO | 3.95 | 3.95 | 3.88 | 3.87 | 3.88 | -0.07 | -1.77 | 3.88 | 54 | 1,678,631.00 | 6,520,835.20 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 189.74 | 18 | 100,466.00 | 19,062,263.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 142.51 | 32 | 93,729.00 | 13,357,629.10 | |||
| PZ | 10.25 | 10.25 | 10.25 | 0.00 | 10.18 | 60 | 774,190.00 | 7,879,147.75 | |||
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.49 | 7 | 72,572.00 | 180,489.78 | |||
| REGALINS | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 16 | 3,626,786.00 | 1,015,402.08 |
| ROYALEX | 0.78 | 0.78 | 0.84 | 0.78 | 0.84 | 0.06 | 7.69 | 0.82 | 13 | 2,150,246.00 | 1,767,191.88 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 14 | 349,007.00 | 104,824.66 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.84 | 2 | 10,000.00 | 8,400.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1132.17 | 13 | 3,483.00 | 3,943,360.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 2 | 62,290.00 | 17,441.20 | |||
| STANBIC | 33.00 | 33.00 | 34.00 | 33.50 | 33.50 | 0.50 | 1.52 | 33.73 | 63 | 1,656,093.00 | 55,856,008.95 |
| STERLNBANK | 1.55 | 1.55 | 1.58 | 1.55 | 1.58 | 0.03 | 1.94 | 1.56 | 31 | 1,837,460.00 | 2,872,370.42 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 3 | 70,388.00 | 26,043.56 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000.00 | 200.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.42 | 4 | 52,066.00 | 73,795.44 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 226.27 | 44 | 145,814.00 | 32,992,676.90 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 2 | 200.00 | 1,372.00 | |||
| TRANSCORP | 1.21 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00 | 0.00 | 1.21 | 58 | 5,383,541.00 | 6,516,505.10 |
| TRIPPLEG | 0.96 | 1.05 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.05 | 25 | 1,251,214.00 | 1,308,130.48 |
| UACN | 10.10 | 10.10 | 10.10 | 0.00 | 10.10 | 20 | 198,706.00 | 2,006,150.70 | |||
| UBA | 8.20 | 8.20 | 8.20 | 8.15 | 8.15 | -0.05 | -0.61 | 8.17 | 112 | 5,840,411.00 | 47,705,107.30 |
| UBN | 6.40 | 6.40 | 6.60 | 6.60 | 6.60 | 0.20 | 3.13 | 6.57 | 17 | 357,812.00 | 2,351,409.90 |
| UCAP | 14.60 | 14.60 | 14.65 | 14.60 | 14.60 | 0.00 | 0.00 | 14.61 | 80 | 2,670,429.00 | 39,014,286.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 500.00 | 16,475.00 | |||
| UNILEVER | 13.10 | 13.10 | 13.25 | 13.20 | 13.25 | 0.15 | 1.15 | 13.24 | 82 | 4,217,995.00 | 55,851,309.00 |
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.00 | 0.56 | 8 | 223,913.00 | 126,265.55 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 275,719.00 | 55,143.80 |
| UPDC | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 12 | 165,816.00 | 167,130.41 | |||
| UPDCREIT | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.10 | -3.08 | 3.15 | 6 | 438,834.00 | 1,384,235.75 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.01 | 3 | 34,002.00 | 68,344.02 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 216,719.00 | 43,343.80 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.41 | 25 | 155,310.00 | 3,325,960.50 | |||
| WAPCO | 24.60 | 24.60 | 24.60 | 0.00 | 24.79 | 76 | 1,121,078.00 | 27,786,155.10 | |||
| WAPIC | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 16 | 488,856.00 | 220,828.76 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 30 | 759,741.00 | 3,042,649.85 |
| ZENITHBANK | 24.70 | 24.70 | 24.90 | 24.80 | 24.90 | 0.20 | 0.81 | 24.86 | 187 | 3,913,423.00 | 97,290,117.45 |
| TOTAL TRANSACTION (110) | 3,598 | 171,099,870.00 | 2,343,550,338.20 |
