| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 3 | 86,000.00 | 131,580.00 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 3 | 11,500.00 | 4,690.00 | |||
| ACADEMY | 1.16 | 1.16 | 1.27 | 1.27 | 1.27 | 0.11 | 9.48 | 1.27 | 9 | 235,326.00 | 298,023.94 |
| AFRIPRUD | 6.20 | 6.20 | 6.25 | 6.20 | 6.25 | 0.05 | 0.81 | 6.22 | 52 | 1,386,321.00 | 8,623,296.50 |
| AIICO | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 51 | 9,383,743.00 | 5,570,699.02 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1512.39 | 36 | 99,964.00 | 151,184,980.20 | |||
| ARDOVA | 18.55 | 18.55 | 18.55 | 0.00 | 16.70 | 10 | 404,125.00 | 6,749,651.45 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.08 | 8 | 13,517.00 | 95,723.85 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.95 | 3 | 5,348.00 | 213,652.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.99 | 12 | 1,788.00 | 160,902.60 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 94.38 | 28 | 18,824.00 | 1,776,575.70 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.57 | 20 | 152,158.00 | 1,761,050.45 | |||
| CAP | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 20.20 | 15 | 257,550.00 | 5,202,506.00 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 75.00 | 206.25 | |||
| CAVERTON | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 | -1.89 | 1.04 | 9 | 254,451.00 | 264,905.08 |
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.35 | 12 | 296,556.00 | 1,290,216.74 | |||
| CHAMS | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 21 | 4,522,392.00 | 1,141,025.84 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.00 | 0.60 | 1 | 19,000.00 | 11,400.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.60 | 1 | 4,600.00 | 16,560.00 | |||
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 43.08 | 42 | 215,527.00 | 9,285,168.90 | |||
| CORNERST | 0.64 | 0.64 | 0.65 | 0.65 | 0.65 | 0.01 | 1.56 | 0.65 | 8 | 329,236.00 | 212,539.64 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 9 | 3,386,360.00 | 1,625,422.80 |
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.92 | 23 | 381,197.00 | 2,256,436.00 |
| CUTIX | 2.20 | 2.15 | 2.20 | 2.15 | 2.20 | 0.00 | 0.00 | 2.17 | 10 | 676,805.00 | 1,471,715.40 |
| CWG | 0.98 | 0.98 | 0.98 | 0.00 | 0.98 | 1 | 200.00 | 196.00 | |||
| DANGSUGAR | 19.35 | 20.95 | 20.95 | 18.65 | 19.20 | -0.15 | -0.78 | 19.25 | 296 | 5,668,966.00 | 109,135,131.75 |
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 7 | 98,308.00 | 1,749,882.40 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.21 | 12 | 277,060.00 | 1,997,307.00 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 12.08 | 11 | 177,150.00 | 2,139,462.50 | |||
| FCMB | 4.48 | 4.48 | 4.45 | 4.30 | 4.30 | -0.18 | -4.02 | 4.38 | 36 | 616,348.00 | 2,697,264.88 |
| FIDELITYBK | 5.11 | 5.11 | 5.14 | 5.10 | 5.14 | 0.03 | 0.59 | 5.13 | 81 | 6,705,328.00 | 34,385,952.80 |
| FIDSON | 9.79 | 9.79 | 9.84 | 9.84 | 9.84 | 0.05 | 0.51 | 9.79 | 21 | 249,161.00 | 2,438,795.76 |
| FLOURMILL | 32.00 | 32.00 | 33.50 | 33.50 | 33.50 | 1.50 | 4.69 | 33.27 | 60 | 1,522,130.00 | 50,645,402.10 |
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 8 | 49,889.00 | 14,462.81 | |||
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 305.06 | 198 | 825,724.00 | 251,896,204.90 | |||
| GLAXOSMITH | 6.75 | 6.75 | 6.75 | 0.00 | 6.80 | 19 | 261,310.00 | 1,777,019.95 | |||
| GTCO | 26.70 | 26.70 | 26.70 | 26.00 | 26.50 | -0.20 | -0.75 | 26.49 | 235 | 8,013,979.00 | 212,267,575.95 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 124,177.00 | 24,835.40 |
| GUINNESS | 69.00 | 69.00 | 69.00 | 0.00 | 68.96 | 34 | 158,250.00 | 10,912,911.00 | |||
| HONYFLOUR | 2.17 | 2.17 | 2.34 | 2.34 | 2.34 | 0.17 | 7.83 | 2.31 | 38 | 845,527.00 | 1,955,734.35 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 3 | 330.00 | 376.20 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.90 | 1 | 5,000.00 | 39,500.00 | |||
| INFINITY | 1.27 | 1.27 | 1.28 | 1.28 | 1.28 | 0.01 | 0.79 | 1.28 | 2 | 270,000.00 | 345,600.00 |
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.87 | 25 | 890,612.00 | 4,335,316.70 |
| INTENEGINS | 1.20 | 1.20 | 1.20 | 0.00 | 1.20 | 4 | 135,505.00 | 162,556.00 | |||
| JAIZBANK | 0.91 | 0.91 | 0.93 | 0.91 | 0.91 | 0.00 | 0.00 | 0.92 | 35 | 4,245,143.00 | 3,899,632.67 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 24 | 4,893,800.00 | 1,395,322.00 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 26.76 | 24 | 42,130.00 | 1,127,433.80 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 2 | 2,127.00 | 3,062.88 | |||
| LASACO | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91 | 1.00 | 8 | 519,406.00 | 519,771.16 |
| LINKASSURE | 0.44 | 0.44 | 0.45 | 0.45 | 0.45 | 0.01 | 2.27 | 0.45 | 5 | 453,117.00 | 203,902.65 |
| LIVESTOCK | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.03 | -2.73 | 1.07 | 10 | 1,142,820.00 | 1,224,996.00 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.11 | 18 | 252,810.00 | 532,179.49 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.47 | 11 | 86,660.00 | 387,167.50 | |||
| MBENEFIT | 0.33 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 15 | 961,244.00 | 314,854.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.30 | 5 | 9,314.00 | 21,422.20 | |||
| MRS | 34.50 | 34.50 | 34.50 | 0.00 | 31.40 | 15 | 103,408.00 | 3,247,298.20 | |||
| MULTIVERSE | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 2 | 26,250.00 | 94,175.00 | |||
| NAHCO | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.20 | -2.35 | 8.31 | 34 | 1,001,149.00 | 8,316,154.20 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.17 | 56 | 963,222.00 | 11,726,161.80 | |||
| NB | 41.25 | 41.25 | 41.25 | 0.00 | 40.71 | 107 | 1,151,605.00 | 46,884,142.60 | |||
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 2.92 | 3 | 22,396.00 | 65,396.32 | |||
| NEIMETH | 1.45 | 1.45 | 1.58 | 1.56 | 1.58 | 0.13 | 8.97 | 1.57 | 22 | 729,263.00 | 1,145,026.69 |
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.35 | 4 | 5,140.00 | 22,336.20 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1114.06 | 47 | 14,811.00 | 16,500,364.00 | |||
| NGXGROUP | 27.10 | 27.10 | 27.10 | 0.00 | 26.44 | 43 | 2,087,166.00 | 55,177,924.35 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.75 | 1 | 100.00 | 175.00 | |||
| OANDO | 4.99 | 4.99 | 4.82 | 4.50 | 4.56 | -0.43 | -8.62 | 4.56 | 165 | 8,012,765.00 | 36,543,352.99 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 188.71 | 21 | 3,058.00 | 577,060.00 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 255.00 | 51.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 10 | 29,000.00 | 49,590.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 149.27 | 25 | 67,223.00 | 10,034,163.10 | |||
| PZ | 10.65 | 10.65 | 10.75 | 10.70 | 10.75 | 0.10 | 0.94 | 10.74 | 36 | 701,915.00 | 7,542,057.20 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.72 | 2 | 4,000.00 | 10,880.00 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 8 | 339,305.00 | 102,478.50 |
| ROYALEX | 0.79 | 0.79 | 0.79 | 0.72 | 0.78 | -0.01 | -1.27 | 0.73 | 26 | 5,496,898.00 | 4,036,203.45 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 2 | 30,000.00 | 8,400.00 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.10 | 1 | 575.00 | 632.50 | |||
| SOVRENINS | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 4 | 170,035.00 | 47,810.15 |
| STANBIC | 41.00 | 41.00 | 41.00 | 0.00 | 38.40 | 30 | 283,698.00 | 10,894,998.40 | |||
| STERLNBANK | 1.55 | 1.55 | 1.54 | 1.50 | 1.50 | -0.05 | -3.23 | 1.51 | 98 | 45,571,770.00 | 68,986,663.84 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.48 | 2 | 5,660.00 | 2,716.80 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 220.32 | 34 | 72,131.00 | 15,891,748.70 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 5 | 50,000.00 | 292,500.00 | |||
| TRANSCORP | 1.27 | 1.27 | 1.35 | 1.27 | 1.28 | 0.01 | 0.79 | 1.30 | 96 | 11,033,968.00 | 14,306,332.46 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.45 | 5 | 97,919.00 | 239,418.36 | |||
| UACN | 8.50 | 8.50 | 8.55 | 8.50 | 8.50 | 0.00 | 0.00 | 8.51 | 69 | 3,865,374.00 | 32,903,586.70 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.67 | 9 | 133,456.00 | 890,028.50 | |||
| UCAP | 14.60 | 14.60 | 14.60 | 14.40 | 14.60 | 0.00 | 0.00 | 14.52 | 236 | 8,939,615.00 | 129,826,791.40 |
| UNILEVER | 13.50 | 13.50 | 13.80 | 13.80 | 13.80 | 0.30 | 2.22 | 13.76 | 39 | 428,304.00 | 5,894,365.90 |
| UNITYBNK | 0.57 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 | -5.26 | 0.54 | 5 | 134,952.00 | 73,233.30 |
| UPDC | 1.07 | 1.07 | 1.07 | 0.00 | 1.05 | 18 | 266,457.00 | 279,674.53 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 2.14 | 3 | 7,995.00 | 17,137.35 | |||
| VERITASKAP | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 120.00 | 26.40 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 19.08 | 26 | 16,459.00 | 313,987.85 | |||
| WAPIC | 0.44 | 0.44 | 0.44 | 0.41 | 0.41 | -0.03 | -6.82 | 0.41 | 18 | 726,503.00 | 301,068.14 |
| WEMABANK | 4.35 | 4.35 | 4.35 | 0.00 | 4.17 | 16 | 62,176.00 | 259,058.55 | |||
| LOTUSHAL15 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00 | 22.99 | 1 | 50.00 | 1,149.50 |
| SIAMLETF40 | 78.00 | 78.00 | 78.20 | 78.20 | 78.20 | 0.20 | 0.26 | 78.20 | 1 | 2.00 | 156.40 |
| STANBICETF30 | 220.40 | 220.40 | 242.44 | 242.44 | 242.44 | 22.04 | 10.00 | 242.44 | 11 | 27,727.00 | 6,722,133.88 |
| VETBANK | 4.95 | 4.95 | 4.63 | 4.63 | 4.63 | -0.32 | -6.46 | 4.63 | 1 | 10.00 | 46.30 |
| VETGOODS | 6.22 | 6.22 | 6.84 | 6.84 | 6.84 | 0.62 | 9.97 | 6.84 | 1 | 10.00 | 68.40 |
| VETGRIF30 | 20.70 | 20.70 | 20.70 | 19.85 | 19.85 | -0.85 | -4.11 | 20.66 | 4 | 210.00 | 4,338.50 |
| VETINDETF | 24.55 | 24.55 | 25.16 | 25.16 | 25.16 | 0.61 | 2.48 | 25.16 | 1 | 10.00 | 251.60 |
| ACCESSCORP | 9.30 | 9.30 | 9.35 | 9.30 | 9.35 | 0.05 | 0.54 | 9.32 | 103 | 2,550,496.00 | 23,783,078.00 |
| DANGCEM | 278.00 | 278.00 | 278.00 | 0.00 | 276.73 | 67 | 184,477.00 | 51,049,899.50 | |||
| FBNH | 11.65 | 11.65 | 11.65 | 0.00 | 11.65 | 57 | 474,584.00 | 5,527,894.00 | |||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 244.22 | 241 | 395,946.00 | 96,698,320.60 | |||
| SEPLAT | 1325.00 | 1325.00 | 1200.00 | 1200.00 | 1200.00 | -125.00 | -9.43 | 1200.04 | 19 | 349,053.00 | 418,877,963.00 |
| UBA | 8.70 | 8.70 | 8.65 | 8.50 | 8.60 | -0.10 | -1.15 | 8.59 | 134 | 6,982,122.00 | 59,993,557.05 |
| WAPCO | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.01 | 83 | 1,430,755.00 | 38,640,810.10 |
| ZENITHBANK | 26.40 | 26.40 | 26.65 | 26.25 | 26.60 | 0.20 | 0.76 | 26.55 | 264 | 17,396,863.00 | 461,811,848.65 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.22 | 5 | 30,309.00 | 97,503.40 | |||
| TOTAL TRANSACTION (113) | 3,975 | 184,124,608.00 | 2,544,614,351.07 |
