| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 2 | 12,150.00 | 4,374.00 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.27 | 2 | 16,520.00 | 20,980.40 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 8.95 | 9.00 | 0.00 | 0.00 | 8.99 | 118 | 4,112,462.00 | 36,950,905.80 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 5.91 | 38 | 159,135.00 | 941,198.65 | |||
| AIICO | 0.58 | 0.58 | 0.60 | 0.58 | 0.58 | 0.00 | 0.00 | 0.59 | 16 | 740,962.00 | 438,371.46 |
| AIRTELAFRI | 1420.00 | 1420.00 | 1479.00 | 1479.00 | 1479.00 | 59.00 | 4.15 | 1428.47 | 116 | 344,490.00 | 492,093,465.90 |
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.46 | 3 | 470.00 | 7,267.90 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.67 | 4 | 2,907.00 | 19,401.95 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.00 | 1 | 594.00 | 21,978.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.69 | 10 | 12,086.00 | 1,071,906.60 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 91.80 | 15 | 6,339.00 | 581,920.20 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.59 | 21 | 64,312.00 | 681,255.50 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.76 | 13 | 114,791.00 | 2,153,354.30 | |||
| CAVERTON | 1.07 | 1.07 | 1.00 | 0.97 | 0.97 | -0.10 | -9.35 | 0.99 | 20 | 2,154,967.00 | 2,140,291.26 |
| CHAMPION | 5.12 | 5.12 | 5.55 | 5.55 | 5.55 | 0.43 | 8.40 | 5.45 | 29 | 1,804,869.00 | 9,835,062.58 |
| CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 14 | 898,225.00 | 215,825.00 |
| CHIPLC | 0.62 | 0.62 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 16 | 3,948,374.00 | 2,680,076.78 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 300.00 | 1,077.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 39.86 | 27 | 125,953.00 | 5,020,063.80 | |||
| CORNERST | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 12 | 538,022.00 | 360,853.74 |
| CUSTODIAN | 6.20 | 6.20 | 6.20 | 0.00 | 6.20 | 46 | 840,663.00 | 5,211,972.40 | |||
| CUTIX | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -0.06 | -2.61 | 2.24 | 18 | 717,942.00 | 1,608,033.98 |
| CWG | 0.96 | 0.96 | 0.97 | 0.87 | 0.87 | -0.09 | -9.38 | 0.92 | 14 | 2,547,822.00 | 2,334,555.18 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 264.06 | 77 | 103,166.00 | 27,241,942.50 | |||
| DANGSUGAR | 16.80 | 16.80 | 17.00 | 17.00 | 17.00 | 0.20 | 1.19 | 17.03 | 58 | 962,331.00 | 16,386,750.70 |
| ETERNA | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.81 | 20 | 605,984.00 | 4,127,353.20 |
| ETI | 11.25 | 11.25 | 11.25 | 0.00 | 11.09 | 25 | 89,641.00 | 993,914.55 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 4 | 4,073,421.00 | 14,646,315.60 |
| FBNH | 11.15 | 11.15 | 11.15 | 11.05 | 11.10 | -0.05 | -0.45 | 11.09 | 53 | 1,085,363.00 | 12,033,645.20 |
| FCMB | 4.10 | 4.10 | 4.15 | 4.10 | 4.15 | 0.05 | 1.22 | 4.12 | 44 | 905,977.00 | 3,734,697.29 |
| FIDELITYBK | 5.21 | 5.23 | 5.35 | 5.21 | 5.35 | 0.14 | 2.69 | 5.22 | 96 | 86,398,117.00 | 450,902,616.04 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.50 | 10 | 30,750.00 | 291,995.00 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.44 | 27 | 398,992.00 | 12,144,360.45 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 5 | 72,917.00 | 20,416.76 | |||
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.71 | 10 | 772.00 | 224,424.90 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.18 | 6 | 57,684.00 | 356,298.40 | |||
| GTCO | 25.55 | 25.55 | 25.60 | 25.50 | 25.50 | -0.05 | -0.20 | 25.55 | 187 | 5,254,236.00 | 134,247,523.90 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.74 | 83 | 636,038.00 | 40,542,349.65 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.02 | -0.90 | 2.20 | 18 | 1,492,794.00 | 3,285,350.99 |
| IKEJAHOTEL | 1.11 | 1.22 | 1.22 | 1.22 | 1.22 | 0.11 | 9.91 | 1.22 | 8 | 2,564,000.00 | 3,128,080.00 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.65 | 1 | 150.00 | 1,147.50 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.64 | 17 | 194,398.00 | 901,503.20 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 9 | 105,327.00 | 135,871.83 | |||
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 15 | 1,385,907.00 | 1,247,155.21 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 19 | 954,508.00 | 268,316.57 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.65 | 18 | 37,057.00 | 987,599.65 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 1,100.00 | 1,584.00 | |||
| LASACO | 1.00 | 1.10 | 1.10 | 1.10 | 1.10 | 0.10 | 10.00 | 1.10 | 8 | 493,806.00 | 543,186.60 |
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 4 | 863,042.00 | 370,011.22 |
| LIVESTOCK | 1.03 | 1.03 | 1.03 | 0.00 | 1.02 | 5 | 128,365.00 | 131,471.68 | |||
| MANSARD | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 24 | 1,432,534.00 | 2,726,930.47 |
| MAYBAKER | 4.20 | 4.20 | 4.50 | 4.50 | 4.50 | 0.30 | 7.14 | 4.34 | 24 | 513,641.00 | 2,229,547.18 |
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 12 | 566,420.00 | 181,330.40 | |||
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.39 | 1 | 1,250.00 | 2,987.50 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.27 | 14 | 31,841.00 | 836,498.50 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 232.76 | 201 | 808,581.00 | 188,207,577.00 | |||
| MULTIVERSE | 3.24 | 3.24 | 3.24 | 0.00 | 3.34 | 3 | 994.00 | 3,322.48 | |||
| NAHCO | 8.10 | 8.10 | 8.10 | 0.00 | 8.20 | 29 | 265,626.00 | 2,178,016.60 | |||
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.85 | 16 | 181,383.00 | 2,331,021.30 | |||
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.31 | 72 | 872,254.00 | 32,544,180.95 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.00 | 5 | 139,402.00 | 278,896.01 | |||
| NEIMETH | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 | -2.03 | 1.42 | 16 | 199,631.00 | 284,390.12 |
| NEM | 4.00 | 4.00 | 4.25 | 4.25 | 4.25 | 0.25 | 6.25 | 4.26 | 8 | 303,007.00 | 1,289,472.26 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1105.18 | 35 | 125,387.00 | 138,575,145.90 | |||
| NGXGROUP | 28.00 | 28.00 | 27.95 | 26.70 | 27.50 | -0.50 | -1.79 | 26.97 | 60 | 25,398,851.00 | 685,065,631.15 |
| NNFM | 11.00 | 11.00 | 11.95 | 11.25 | 11.95 | 0.95 | 8.64 | 11.47 | 12 | 428,017.00 | 4,911,468.35 |
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.83 | 4 | 43,328.00 | 79,246.80 | |||
| OANDO | 5.40 | 5.70 | 5.76 | 5.51 | 5.70 | 0.30 | 5.56 | 5.68 | 358 | 21,800,093.00 | 123,737,833.88 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 184.32 | 45 | 114,679.00 | 21,137,444.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.44 | 34 | 117,249.00 | 16,349,399.60 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 2 | 1,978.00 | 751.64 | |||
| PZ | 11.20 | 11.20 | 11.20 | 0.00 | 11.25 | 39 | 302,700.00 | 3,405,584.80 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.51 | 3 | 24,000.00 | 60,290.00 | |||
| REGALINS | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 4 | 346,077.00 | 108,207.41 |
| ROYALEX | 0.75 | 0.75 | 0.78 | 0.68 | 0.78 | 0.03 | 4.00 | 0.75 | 39 | 13,390,175.00 | 9,979,409.00 |
| RTBRISCOE | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 7 | 519,486.00 | 129,524.58 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 0.92 | 4 | 12,567.00 | 11,500.30 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1114.56 | 11 | 2,249.00 | 2,506,638.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 4 | 8,588.00 | 727,403.60 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.41 | 6 | 12,105.00 | 65,527.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 3 | 503,949.00 | 141,153.72 |
| STANBIC | 37.60 | 37.60 | 37.60 | 0.00 | 37.84 | 43 | 284,676.00 | 10,771,718.30 | |||
| SUNUASSUR | 0.48 | 0.48 | 0.52 | 0.48 | 0.52 | 0.04 | 8.33 | 0.49 | 6 | 617,300.00 | 304,420.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 1 | 1,937.00 | 2,266.29 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 225.09 | 38 | 153,198.00 | 34,483,476.00 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.75 | 1 | 1,481.00 | 9,996.75 | |||
| TRANSCORP | 1.50 | 1.50 | 1.50 | 1.35 | 1.39 | -0.11 | -7.33 | 1.37 | 199 | 287,681,866.00 | 395,363,727.58 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.49 | 1 | 1,000.00 | 2,490.00 | |||
| UACN | 8.75 | 8.75 | 9.55 | 9.20 | 9.55 | 0.80 | 9.14 | 9.34 | 40 | 1,194,129.00 | 11,157,211.40 |
| UBA | 8.00 | 8.30 | 8.60 | 8.30 | 8.35 | 0.35 | 4.38 | 8.43 | 431 | 38,997,215.00 | 328,602,383.80 |
| UBN | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71 | 7.00 | 15 | 479,639.00 | 3,356,723.00 |
| UCAP | 11.60 | 11.60 | 11.60 | 11.20 | 11.20 | -0.40 | -3.45 | 11.35 | 160 | 4,186,916.00 | 47,523,480.60 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.45 | 23 | 327,796.00 | 4,409,845.40 |
| UNITYBNK | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 4 | 176,454.00 | 90,605.54 |
| UPDC | 0.99 | 0.99 | 1.07 | 0.99 | 1.07 | 0.08 | 8.08 | 1.02 | 19 | 1,768,183.00 | 1,807,312.34 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.22 | 12 | 42,554.00 | 137,197.35 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.97 | 5 | 22,076.00 | 43,590.84 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 1 | 1,250.00 | 262.50 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 17.36 | 20 | 162,467.00 | 2,821,068.30 | |||
| WAPCO | 25.85 | 25.85 | 26.50 | 26.00 | 26.00 | 0.15 | 0.58 | 26.05 | 93 | 4,704,021.00 | 122,561,775.35 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 5 | 32,558.00 | 13,911.28 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.01 | 14 | 94,455.00 | 379,045.46 | |||
| ZENITHBANK | 25.90 | 25.90 | 25.90 | 25.80 | 25.85 | -0.05 | -0.19 | 25.87 | 292 | 5,374,721.00 | 139,030,392.95 |
| TOTAL TRANSACTION (103) | 3,902 | 542,834,132.00 | 3,636,249,307.60 |
