| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41 | 0.37 | 21 | 577,336.00 | 215,934.40 |
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.18 | 7 | 20,397.00 | 24,025.21 | |||
| ACCESSCORP | 9.05 | 9.05 | 9.20 | 9.05 | 9.20 | 0.15 | 1.66 | 9.10 | 138 | 12,535,185.00 | 114,109,774.65 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 6.12 | 46 | 1,366,667.00 | 8,361,298.80 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10.00 | 2.00 | |||
| AIICO | 0.63 | 0.63 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 31 | 2,877,428.00 | 1,817,330.86 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1494.00 | 38 | 27,319.00 | 40,814,626.00 | |||
| ARDOVA | 17.65 | 17.65 | 17.65 | 0.00 | 17.34 | 28 | 155,874.00 | 2,703,044.15 | |||
| BERGER | 6.95 | 6.95 | 7.00 | 7.00 | 7.00 | 0.05 | 0.72 | 7.01 | 9 | 162,094.00 | 1,135,706.00 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.58 | 4 | 5,250.00 | 207,781.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.59 | 23 | 75,480.00 | 6,762,182.45 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 68.06 | 56 | 1,161,621.00 | 79,063,588.45 | |||
| CADBURY | 12.25 | 12.25 | 12.30 | 12.30 | 12.30 | 0.05 | 0.41 | 12.26 | 35 | 1,225,260.00 | 15,019,376.80 |
| CAP | 20.30 | 20.30 | 20.30 | 0.00 | 19.97 | 31 | 145,411.00 | 2,904,351.70 | |||
| CAVERTON | 0.98 | 0.98 | 0.98 | 0.00 | 0.99 | 12 | 184,660.00 | 183,180.00 | |||
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.70 | 9 | 124,554.00 | 585,170.20 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 10 | 316,208.00 | 80,365.08 | |||
| CHIPLC | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.68 | 6 | 1,001,000.00 | 680,660.00 |
| CILEASING | 3.43 | 3.43 | 3.43 | 0.00 | 3.73 | 3 | 11,700.00 | 43,600.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 29.15 | 2 | 4,085.00 | 119,077.75 | |||
| CORNERST | 0.60 | 0.60 | 0.63 | 0.55 | 0.63 | 0.03 | 5.00 | 0.59 | 15 | 883,800.00 | 520,366.00 |
| COURTVILLE | 0.48 | 0.48 | 0.49 | 0.47 | 0.49 | 0.01 | 2.08 | 0.48 | 7 | 247,345.00 | 119,315.98 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 28 | 10,817,451.00 | 64,906,892.10 |
| CUTIX | 2.00 | 2.00 | 2.14 | 2.09 | 2.14 | 0.14 | 7.00 | 2.11 | 35 | 2,054,766.00 | 4,337,318.08 |
| CWG | 0.90 | 0.90 | 0.98 | 0.98 | 0.98 | 0.08 | 8.89 | 0.97 | 2 | 112,000.00 | 109,040.00 |
| DANGCEM | 266.90 | 266.90 | 266.90 | 0.00 | 265.82 | 43 | 18,731.00 | 4,979,059.80 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.15 | 17.00 | 17.10 | 0.10 | 0.59 | 17.19 | 46 | 926,210.00 | 15,921,102.85 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,100.00 | 1,020.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.10 | 3 | 3,023.00 | 12,398.44 | |||
| ETERNA | 7.10 | 7.10 | 7.03 | 7.00 | 7.00 | -0.10 | -1.41 | 7.00 | 37 | 4,269,892.00 | 29,897,965.60 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 12.10 | 29 | 219,382.00 | 2,654,816.65 | |||
| FBNH | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00 | 0.00 | 11.97 | 75 | 1,534,673.00 | 18,374,195.50 |
| FCMB | 4.70 | 4.70 | 5.00 | 4.85 | 4.90 | 0.20 | 4.26 | 4.97 | 123 | 9,871,646.00 | 49,070,812.96 |
| FIDELITYBK | 5.90 | 5.90 | 6.03 | 5.90 | 6.00 | 0.10 | 1.69 | 5.98 | 115 | 5,991,079.00 | 35,821,714.13 |
| FIDSON | 9.89 | 9.89 | 9.89 | 0.00 | 9.75 | 17 | 163,686.00 | 1,595,800.54 | |||
| FLOURMILL | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.05 | -0.17 | 29.70 | 70 | 853,215.00 | 25,338,831.40 |
| FTNCOCOA | 0.30 | 0.30 | 0.33 | 0.30 | 0.33 | 0.03 | 10.00 | 0.30 | 27 | 4,669,482.00 | 1,414,169.67 |
| GEREGU | 219.00 | 219.00 | 219.00 | 0.00 | 204.80 | 43 | 34,130.00 | 6,989,773.40 | |||
| GLAXOSMITH | 6.50 | 6.50 | 6.50 | 0.00 | 6.76 | 35 | 242,369.00 | 1,637,240.95 | |||
| GTCO | 25.05 | 25.05 | 25.20 | 25.05 | 25.20 | 0.15 | 0.60 | 25.11 | 219 | 20,798,783.00 | 522,208,107.30 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 6 | 1,636,300.00 | 327,260.00 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.02 | 48 | 215,752.00 | 13,596,768.90 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.23 | 2.15 | 2.23 | 0.11 | 5.19 | 2.18 | 52 | 2,357,012.00 | 5,141,400.65 |
| IKEJAHOTEL | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -0.11 | -10.00 | 0.99 | 15 | 1,572,542.00 | 1,557,546.58 |
| IMG | 7.70 | 7.70 | 7.70 | 0.00 | 8.28 | 17 | 66,253.00 | 548,762.30 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.59 | 23 | 132,548.00 | 607,769.35 | |||
| INTENEGINS | 0.90 | 0.99 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 78 | 12,768,947.00 | 12,637,741.98 |
| JAIZBANK | 0.90 | 0.90 | 0.92 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 36 | 9,334,299.00 | 8,406,498.44 |
| JAPAULGOLD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 19 | 623,965.00 | 209,718.10 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.03 | 13 | 181,900.00 | 4,553,460.00 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.20 | 4 | 26,250.00 | 31,500.00 | |||
| LASACO | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -0.06 | -5.88 | 0.96 | 22 | 1,562,755.00 | 1,504,298.84 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.34 | 11 | 83,373.00 | 195,329.83 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.47 | 9 | 48,162.00 | 22,636.53 | |||
| LIVESTOCK | 1.08 | 1.08 | 1.10 | 1.10 | 1.10 | 0.02 | 1.85 | 1.10 | 19 | 343,264.00 | 376,634.87 |
| MANSARD | 1.96 | 1.96 | 1.96 | 0.00 | 2.01 | 23 | 307,336.00 | 616,423.17 | |||
| MAYBAKER | 4.85 | 4.85 | 4.71 | 4.50 | 4.71 | -0.14 | -2.89 | 4.51 | 81 | 3,537,912.00 | 15,945,248.31 |
| MBENEFIT | 0.36 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 16 | 705,910.00 | 256,697.11 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.13 | 12 | 15,040.00 | 32,096.80 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.11 | 2 | 31,671.00 | 66,785.58 | |||
| MRS | 17.60 | 17.60 | 19.35 | 19.35 | 19.35 | 1.75 | 9.94 | 19.35 | 14 | 145,936.00 | 2,823,861.60 |
| MTNN | 233.50 | 233.50 | 237.90 | 237.90 | 237.90 | 4.40 | 1.88 | 238.01 | 262 | 810,884.00 | 193,000,674.90 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.01 | 3 | 31,349.00 | 125,680.65 | |||
| NAHCO | 8.90 | 8.90 | 8.90 | 0.00 | 8.52 | 68 | 1,099,057.00 | 9,366,625.35 | |||
| NASCON | 10.90 | 10.90 | 10.90 | 0.00 | 11.02 | 23 | 121,624.00 | 1,340,393.95 | |||
| NB | 41.80 | 41.80 | 41.80 | 0.00 | 41.03 | 75 | 939,442.00 | 38,542,263.10 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.49 | 18 | 233,603.00 | 347,419.77 | |||
| NEM | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.07 | 17 | 252,352.00 | 1,027,072.65 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 1 | 5.00 | 3,037.00 | |||
| NESTLE | 1100.00 | 1100.00 | 1080.00 | 1080.00 | 1080.00 | -20.00 | -1.82 | 1084.02 | 86 | 190,598.00 | 206,611,988.50 |
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 29.02 | 12 | 230,070.00 | 6,676,032.50 | |||
| NNFM | 8.90 | 8.90 | 9.75 | 9.75 | 9.75 | 0.85 | 9.55 | 9.74 | 19 | 292,753.00 | 2,850,216.75 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.30 | 1 | 8.00 | 450.40 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.74 | 1.74 | 1.74 | 0.03 | 1.75 | 1.73 | 14 | 420,891.00 | 729,945.66 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 19,975.00 | 5,193.50 | |||
| OANDO | 3.80 | 3.80 | 3.84 | 3.79 | 3.84 | 0.04 | 1.05 | 3.81 | 82 | 9,811,334.00 | 37,422,241.44 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 180.77 | 63 | 365,075.00 | 65,996,311.10 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.23 | 48 | 154,522.00 | 21,514,256.00 | |||
| PZ | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00 | 10.21 | 48 | 442,036.00 | 4,512,690.55 |
| REDSTAREX | 2.30 | 2.30 | 2.53 | 2.53 | 2.53 | 0.23 | 10.00 | 2.53 | 27 | 800,326.00 | 2,024,700.75 |
| REGALINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 1 | 400.00 | 120.00 | |||
| ROYALEX | 0.77 | 0.77 | 0.82 | 0.77 | 0.82 | 0.05 | 6.49 | 0.80 | 20 | 2,165,047.00 | 1,739,037.60 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 62,000.00 | 18,600.00 | |||
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 1 | 2,000.00 | 1,820.00 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1323.48 | 26 | 23,880.00 | 31,604,706.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.44 | 6 | 2,531.00 | 175,740.35 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 5 | 64,405.00 | 19,321.50 | |||
| STANBIC | 34.30 | 34.30 | 34.50 | 34.50 | 34.50 | 0.20 | 0.58 | 34.59 | 45 | 2,865,751.00 | 99,139,138.05 |
| STERLNBANK | 1.62 | 1.62 | 1.64 | 1.60 | 1.63 | 0.01 | 0.62 | 1.62 | 45 | 10,142,728.00 | 16,444,371.68 |
| SUNUASSUR | 0.34 | 0.34 | 0.34 | 0.00 | 0.37 | 2 | 5,587.00 | 2,067.19 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.21 | 2 | 44,900.00 | 54,329.00 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 209.73 | 61 | 193,713.00 | 40,627,032.90 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.00 | 2 | 773.00 | 4,635.45 | |||
| TRANSCORP | 1.25 | 1.25 | 1.32 | 1.24 | 1.31 | 0.06 | 4.80 | 1.29 | 116 | 19,462,488.00 | 25,013,303.87 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.90 | 1 | 2,000.00 | 1,800.00 | |||
| TRIPPLEG | 0.96 | 1.05 | 1.05 | 1.02 | 1.05 | 0.09 | 9.38 | 1.05 | 18 | 1,108,558.00 | 1,159,907.94 |
| UACN | 9.80 | 9.80 | 9.80 | 0.00 | 9.73 | 24 | 219,679.00 | 2,137,537.65 | |||
| UBA | 8.20 | 8.20 | 8.45 | 8.20 | 8.45 | 0.25 | 3.05 | 8.30 | 142 | 8,135,888.00 | 67,540,205.10 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.55 | 14 | 39,701.00 | 260,120.40 | |||
| UCAP | 14.85 | 14.85 | 14.90 | 14.80 | 14.80 | -0.05 | -0.34 | 14.85 | 85 | 3,023,650.00 | 44,909,445.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 241.00 | 7,953.00 | |||
| UNILEVER | 13.55 | 13.55 | 13.55 | 0.00 | 13.59 | 29 | 67,461.00 | 917,118.95 | |||
| UNITYBNK | 0.50 | 0.50 | 0.53 | 0.53 | 0.53 | 0.03 | 6.00 | 0.53 | 6 | 183,991.00 | 97,429.87 |
| UNIVINSURE | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 39 | 63,357,952.00 | 12,684,573.73 |
| UPDC | 0.94 | 0.94 | 0.95 | 0.95 | 0.95 | 0.01 | 1.06 | 0.95 | 12 | 747,595.00 | 711,275.05 |
| UPDCREIT | 3.20 | 3.20 | 3.40 | 3.30 | 3.40 | 0.20 | 6.25 | 3.34 | 22 | 571,369.00 | 1,909,352.70 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.99 | 6 | 21,677.00 | 43,232.36 | |||
| VERITASKAP | 0.20 | 0.20 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 10 | 1,701,861.00 | 360,481.01 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 21.00 | 21.20 | 0.00 | 0.00 | 21.09 | 59 | 1,369,235.00 | 28,875,979.65 |
| WAPCO | 25.00 | 25.00 | 25.15 | 25.00 | 25.15 | 0.15 | 0.60 | 25.10 | 80 | 1,585,726.00 | 39,800,957.95 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | -0.01 | -2.27 | 0.44 | 18 | 799,110.00 | 348,924.89 |
| WEMABANK | 3.92 | 3.92 | 4.07 | 3.90 | 4.07 | 0.15 | 3.83 | 3.91 | 50 | 3,527,651.00 | 13,797,630.22 |
| ZENITHBANK | 25.10 | 25.10 | 25.20 | 25.00 | 25.20 | 0.10 | 0.40 | 25.11 | 184 | 7,978,833.00 | 200,335,769.30 |
| TOTAL TRANSACTION (114) | 4,005 | 267,089,714.00 | 2,353,041,370.47 |
