| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 1 | 5,344.00 | 1,442.88 | |||
| ACADEMY | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.13 | -9.35 | 1.27 | 10 | 455,362.00 | 579,325.56 |
| ACCESSCORP | 8.65 | 8.65 | 8.75 | 8.60 | 8.70 | 0.05 | 0.58 | 8.65 | 111 | 2,878,977.00 | 24,905,747.85 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.39 | 29 | 584,797.00 | 3,150,329.10 |
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 24 | 2,566,829.00 | 1,407,805.48 |
| AIRTELAFRI | 1450.00 | 1450.00 | 1488.00 | 1488.00 | 1488.00 | 38.00 | 2.62 | 1465.97 | 44 | 302,698.00 | 443,745,815.30 |
| ARDOVA | 13.90 | 13.90 | 15.25 | 15.25 | 15.25 | 1.35 | 9.71 | 15.24 | 25 | 430,331.00 | 6,557,376.50 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.05 | 2 | 1,666.00 | 10,074.80 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.69 | 13 | 29,807.00 | 1,063,839.15 | |||
| BUACEMENT | 77.00 | 77.00 | 77.00 | 0.00 | 73.24 | 23 | 28,952.00 | 2,120,357.80 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 57.40 | 19 | 191,282.00 | 10,980,391.90 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.40 | 29 | 148,912.00 | 1,698,150.05 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.88 | 12 | 86,581.00 | 1,461,806.30 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.41 | 8 | 32,841.00 | 112,108.78 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.24 | 4 | 1,000,000.00 | 238,000.00 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.57 | 3 | 43,475.00 | 24,650.25 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 6,800.00 | 19,584.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.19 | 4 | 210.00 | 5,080.50 | |||
| CORNERST | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02 | -4.00 | 0.48 | 2 | 200,000.00 | 96,000.00 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 6 | 200,000.00 | 101,936.14 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.82 | 6 | 10,250.00 | 59,622.70 | |||
| CUTIX | 2.05 | 2.05 | 2.12 | 2.05 | 2.05 | 0.00 | 0.00 | 2.07 | 17 | 1,464,412.00 | 3,034,418.13 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.78 | 2 | 150.00 | 116.56 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 256.88 | 35 | 9,625.00 | 2,472,464.60 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | -0.05 | -0.31 | 16.18 | 32 | 303,520.00 | 4,909,483.05 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.25 | 9 | 34,594.00 | 112,420.86 | |||
| ETERNA | 5.92 | 5.92 | 5.92 | 0.00 | 5.82 | 12 | 86,694.00 | 504,507.93 | |||
| ETI | 10.05 | 10.05 | 10.05 | 0.00 | 10.36 | 24 | 327,891.00 | 3,398,003.40 | |||
| FBNH | 11.20 | 11.20 | 11.20 | 11.15 | 11.20 | 0.00 | 0.00 | 11.20 | 143 | 47,952,376.00 | 536,961,847.05 |
| FCMB | 3.21 | 3.21 | 3.30 | 3.22 | 3.30 | 0.09 | 2.80 | 3.25 | 110 | 13,367,300.00 | 43,483,244.17 |
| FIDELITYBK | 4.15 | 4.15 | 4.15 | 4.14 | 4.15 | 0.00 | 0.00 | 4.15 | 58 | 2,470,449.00 | 10,240,637.73 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.62 | 19 | 282,616.00 | 2,436,106.58 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 27.84 | 41 | 109,483.00 | 3,048,351.75 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 6 | 187,567.00 | 55,118.76 | |||
| GEREGU | 130.20 | 130.20 | 122.80 | 122.80 | 122.80 | -7.40 | -5.68 | 122.81 | 6 | 101,384.00 | 12,451,332.00 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 5.85 | 16 | 78,696.00 | 460,737.50 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.69 | 2 | 18,868.00 | 50,774.25 | |||
| GTCO | 20.30 | 20.30 | 21.40 | 20.35 | 21.40 | 1.10 | 5.42 | 20.75 | 246 | 5,575,830.00 | 115,692,413.50 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 25.00 | 5.00 | |||
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 68.38 | 60 | 357,979.00 | 24,479,702.00 | |||
| HONYFLOUR | 2.10 | 2.10 | 2.11 | 2.11 | 2.11 | 0.01 | 0.48 | 2.13 | 31 | 672,363.00 | 1,430,566.07 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.95 | 5 | 171,392.00 | 163,208.77 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 6 | 15,838.00 | 106,144.00 | |||
| INTBREW | 4.25 | 4.25 | 4.50 | 4.50 | 4.50 | 0.25 | 5.88 | 4.27 | 49 | 1,094,999.00 | 4,675,035.70 |
| JAIZBANK | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 | -2.25 | 0.88 | 21 | 375,355.00 | 328,528.69 |
| JAPAULGOLD | 0.29 | 0.29 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90 | 0.28 | 19 | 5,652,533.00 | 1,580,719.86 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.00 | 9 | 9,416.00 | 216,590.75 | |||
| LASACO | 0.85 | 0.85 | 0.89 | 0.89 | 0.89 | 0.04 | 4.71 | 0.88 | 6 | 500,000.00 | 440,923.12 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.70 | 2 | 10,941.00 | 18,599.70 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 1 | 20,000.00 | 8,800.00 | |||
| LIVESTOCK | 1.08 | 1.08 | 1.10 | 1.10 | 1.10 | 0.02 | 1.85 | 1.10 | 16 | 790,223.00 | 869,533.07 |
| MANSARD | 1.90 | 1.90 | 1.90 | 0.00 | 1.88 | 27 | 194,972.00 | 367,072.60 | |||
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.64 | 20 | 87,959.00 | 320,187.99 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 8 | 1,301,000.00 | 352,890.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 12 | 16,820.00 | 34,494.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.88 | 6 | 3,700.00 | 6,944.50 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.06 | 7 | 16,291.00 | 212,794.90 | |||
| MTNN | 215.00 | 215.00 | 220.00 | 220.00 | 220.00 | 5.00 | 2.33 | 219.52 | 187 | 14,513,544.00 | 3,185,978,133.50 |
| MULTIVERSE | 4.40 | 4.40 | 4.45 | 4.45 | 4.45 | 0.05 | 1.14 | 4.44 | 11 | 1,258,098.00 | 5,584,377.04 |
| NAHCO | 5.90 | 5.90 | 5.90 | 0.00 | 5.80 | 18 | 264,250.00 | 1,533,735.00 | |||
| NASCON | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | -0.70 | -6.54 | 10.19 | 22 | 460,747.00 | 4,693,821.60 |
| NB | 45.00 | 45.00 | 45.00 | 0.00 | 45.76 | 121 | 455,052.00 | 20,822,607.85 | |||
| NEIMETH | 1.27 | 1.27 | 1.39 | 1.39 | 1.39 | 0.12 | 9.45 | 1.39 | 6 | 147,900.00 | 205,164.80 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.13 | 2 | 2,700.00 | 11,151.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 40.00 | 24,276.00 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 1006.71 | 73 | 15,220.00 | 15,322,132.80 | |||
| NGXGROUP | 24.00 | 24.00 | 23.95 | 23.90 | 23.95 | -0.05 | -0.21 | 23.99 | 18 | 664,248.00 | 15,932,662.85 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 2 | 30,000.00 | 202,500.00 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.71 | 1.70 | 1.71 | 0.13 | 8.23 | 1.69 | 12 | 1,047,500.00 | 1,765,994.60 |
| OANDO | 3.93 | 3.93 | 3.93 | 3.90 | 3.90 | -0.03 | -0.76 | 3.91 | 35 | 936,395.00 | 3,664,343.60 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 157.23 | 23 | 5,500.00 | 864,759.70 | |||
| PRESCO | 110.00 | 110.00 | 113.00 | 112.50 | 113.00 | 3.00 | 2.73 | 112.87 | 88 | 1,417,732.00 | 160,026,410.10 |
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 2 | 49,317.00 | 20,913.14 | |||
| PZ | 9.95 | 9.95 | 10.90 | 10.90 | 10.90 | 0.95 | 9.55 | 10.83 | 89 | 1,381,125.00 | 14,959,057.40 |
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.18 | 13 | 139,448.00 | 304,256.45 | |||
| REGALINS | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 8 | 368,146.00 | 92,094.41 |
| ROYALEX | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 0.72 | 12 | 1,379,407.00 | 989,379.80 |
| RTBRISCOE | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 7 | 723,438.00 | 194,959.33 |
| SCOA | 1.06 | 1.06 | 1.06 | 0.00 | 0.96 | 1 | 50,000.00 | 48,000.00 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1078.34 | 12 | 2,487.00 | 2,681,833.60 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 300.00 | 1,350.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 2 | 100,000.00 | 26,500.00 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.69 | 21 | 64,461.00 | 1,978,515.90 | |||
| STERLNBANK | 1.43 | 1.43 | 1.41 | 1.39 | 1.40 | -0.03 | -2.10 | 1.40 | 47 | 3,690,654.00 | 5,153,944.28 |
| SUNUASSUR | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 1 | 5,997.00 | 1,559.22 | |||
| THOMASWY | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 3 | 252,223.00 | 110,978.12 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 193.49 | 42 | 87,224.00 | 16,877,098.30 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 2 | 873.00 | 5,990.23 | |||
| TRANSCORP | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.01 | -0.85 | 1.17 | 53 | 8,596,136.00 | 10,065,338.06 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 0.81 | 4 | 203,725.00 | 165,018.79 |
| UACN | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 39 | 11,541,692.00 | 121,158,641.35 |
| UBA | 7.55 | 7.55 | 7.35 | 7.30 | 7.30 | -0.25 | -3.31 | 7.31 | 114 | 3,443,675.00 | 25,169,400.60 |
| UBN | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.05 | -0.76 | 6.52 | 32 | 1,372,878.00 | 8,946,779.30 |
| UCAP | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -0.25 | -1.85 | 13.39 | 61 | 976,641.00 | 13,079,649.45 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 1.00 | 33.00 | |||
| UNILEVER | 11.05 | 11.05 | 11.80 | 11.80 | 11.80 | 0.75 | 6.79 | 11.88 | 33 | 681,903.00 | 8,103,248.25 |
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.00 | 0.56 | 5 | 133,468.00 | 74,842.33 | |||
| UPDC | 0.93 | 0.93 | 0.96 | 0.96 | 0.96 | 0.03 | 3.23 | 0.96 | 24 | 649,919.00 | 624,594.76 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.03 | 13 | 21,554.00 | 65,405.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 97,065.00 | 19,413.00 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 20.98 | 37 | 794,175.00 | 16,661,620.65 | |||
| WAPCO | 22.05 | 22.05 | 22.05 | 0.00 | 21.46 | 61 | 738,203.00 | 15,845,083.80 | |||
| WAPIC | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 5.71 | 0.37 | 11 | 592,097.00 | 217,375.65 |
| WEMABANK | 3.12 | 3.12 | 3.43 | 3.28 | 3.43 | 0.31 | 9.94 | 3.40 | 48 | 4,172,106.00 | 14,182,388.69 |
| ZENITHBANK | 22.75 | 22.75 | 22.75 | 22.60 | 22.75 | 0.00 | 0.00 | 22.71 | 197 | 3,426,695.00 | 77,805,997.70 |
| TOTAL TRANSACTION (105) | 3,077 | 159,824,334.00 | 5,045,527,494.58 |
