| 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 | 1,190.00 | 321.30 | |||
| ACADEMY | 1.20 | 1.20 | 1.20 | 0.00 | 1.24 | 6 | 79,913.00 | 99,191.79 | |||
| ACCESSCORP | 8.05 | 8.05 | 8.05 | 7.95 | 8.05 | 0.00 | 0.00 | 8.05 | 121 | 81,344,117.00 | 654,724,404.05 |
| AFRIPRUD | 5.35 | 5.35 | 5.35 | 0.00 | 5.19 | 24 | 94,250.00 | 488,743.20 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 9 | 539,732.00 | 302,319.92 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1269.99 | 27 | 123,357.00 | 156,662,665.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.60 | 10 | 33,211.00 | 451,828.90 | |||
| BERGER | 5.70 | 5.70 | 5.80 | 5.80 | 5.80 | 0.10 | 1.75 | 5.80 | 8 | 304,169.00 | 1,764,659.30 |
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.92 | 5 | 2,010.00 | 82,257.00 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 8 | 1,751.00 | 113,464.80 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 51.11 | 16 | 57,104.00 | 2,918,329.70 | |||
| CADBURY | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00 | 10.37 | 23 | 264,587.00 | 2,743,732.55 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 15.74 | 11 | 30,446.00 | 479,169.00 | |||
| CAVERTON | 0.80 | 0.80 | 0.80 | 0.00 | 0.82 | 3 | 23,900.00 | 19,715.00 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.16 | 5 | 2,071.00 | 6,537.65 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 4 | 1,000,000.00 | 240,000.00 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.54 | 4 | 26,736.00 | 14,495.44 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 5 | 33,142.00 | 95,448.96 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.39 | 14 | 41,608.00 | 1,056,381.15 | |||
| CORNERST | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 12 | 325,550.00 | 143,227.99 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 6 | 74,639.00 | 34,569.22 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.35 | 4 | 173.00 | 925.10 | |||
| CUTIX | 2.10 | 2.10 | 2.10 | 0.00 | 2.10 | 6 | 92,761.00 | 194,964.22 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 227.28 | 55 | 8,177.00 | 1,858,506.40 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.10 | 54 | 423,068.00 | 6,387,011.90 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 7,000.00 | 1,400.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.77 | 2 | 300.00 | 1,130.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 15 | 264,743.00 | 1,501,092.81 | |||
| ETI | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -0.50 | -5.00 | 9.69 | 31 | 255,859.00 | 2,480,326.20 |
| ETRANZACT | 3.20 | 3.20 | 3.50 | 3.50 | 3.50 | 0.30 | 9.38 | 3.50 | 4 | 847,434.00 | 2,965,903.08 |
| FBNH | 10.05 | 10.05 | 10.25 | 10.10 | 10.25 | 0.20 | 1.99 | 10.23 | 83 | 4,823,337.00 | 49,355,659.60 |
| FCMB | 3.39 | 3.39 | 3.39 | 0.00 | 3.26 | 20 | 176,795.00 | 577,153.88 | |||
| FIDELITYBK | 4.05 | 4.05 | 4.10 | 4.02 | 4.05 | 0.00 | 0.00 | 4.05 | 93 | 7,302,811.00 | 29,580,712.69 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.58 | 12 | 15,081.00 | 129,382.05 | |||
| FLOURMILL | 30.30 | 30.30 | 27.30 | 27.30 | 27.30 | -3.00 | -9.90 | 27.30 | 25 | 617,206.00 | 16,849,723.80 |
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.00 | 0.33 | 4 | 165,606.00 | 54,349.98 | |||
| GEREGU | 121.80 | 121.80 | 130.20 | 124.90 | 130.20 | 8.40 | 6.90 | 124.73 | 51 | 751,719.00 | 93,764,191.20 |
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.76 | 16 | 36,612.00 | 210,955.60 | |||
| GTCO | 17.60 | 17.60 | 17.70 | 17.45 | 17.55 | -0.05 | -0.28 | 17.61 | 451 | 15,524,908.00 | 273,459,061.65 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| GUINNESS | 74.65 | 74.65 | 74.65 | 0.00 | 67.20 | 24 | 14,655.00 | 984,816.00 | |||
| HONYFLOUR | 2.00 | 2.00 | 2.00 | 0.00 | 2.04 | 19 | 27,768.00 | 56,655.20 | |||
| IKEJAHOTEL | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 | -1.06 | 0.94 | 9 | 328,066.00 | 308,968.68 |
| INTBREW | 4.00 | 4.00 | 4.00 | 0.00 | 4.30 | 14 | 132,070.00 | 567,890.90 | |||
| JAIZBANK | 0.90 | 0.90 | 0.94 | 0.90 | 0.90 | 0.00 | 0.00 | 0.93 | 30 | 1,536,409.00 | 1,423,362.46 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 8 | 439,884.00 | 123,159.42 |
| JBERGER | 21.15 | 21.15 | 21.15 | 0.00 | 21.87 | 22 | 28,918.00 | 632,402.65 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 2 | 4,000.00 | 3,240.00 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.84 | 4 | 76,930.00 | 64,446.27 | |||
| LEARNAFRCA | 1.50 | 1.50 | 1.50 | 0.00 | 1.63 | 7 | 4,429.00 | 7,208.27 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.00 | 0.46 | 2 | 2,650.00 | 1,213.00 | |||
| LIVESTOCK | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 4 | 21,752.00 | 21,652.00 | |||
| MANSARD | 1.53 | 1.53 | 1.53 | 0.00 | 1.58 | 18 | 179,339.00 | 283,007.18 | |||
| MAYBAKER | 3.70 | 3.70 | 3.70 | 0.00 | 3.46 | 6 | 53,120.00 | 183,592.80 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 6 | 88,740.00 | 25,486.68 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 2 | 1,500.00 | 3,075.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.92 | 4 | 4,339.00 | 8,347.83 | |||
| MRS | 12.85 | 12.85 | 12.85 | 0.00 | 13.81 | 14 | 24,383.00 | 336,736.25 | |||
| MTNN | 192.00 | 192.00 | 192.00 | 0.00 | 189.49 | 173 | 225,056.00 | 42,646,149.30 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 4.22 | 6 | 3,032.00 | 12,790.96 | |||
| NAHCO | 5.85 | 5.85 | 5.80 | 5.50 | 5.80 | -0.05 | -0.85 | 5.60 | 25 | 440,258.00 | 2,465,877.80 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.28 | 25 | 339,804.00 | 3,154,146.75 | |||
| NB | 37.50 | 37.50 | 37.75 | 36.00 | 37.40 | -0.10 | -0.27 | 36.20 | 98 | 11,189,170.00 | 405,028,166.35 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.35 | 5 | 11,894.00 | 16,056.90 | |||
| NEM | 3.70 | 3.70 | 3.70 | 0.00 | 3.78 | 7 | 221,654.00 | 838,105.20 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 3 | 33.00 | 20,027.70 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 23 | 50,705.00 | 55,445,917.50 | |||
| NGXGROUP | 21.30 | 21.30 | 21.50 | 21.30 | 21.50 | 0.20 | 0.94 | 21.36 | 36 | 2,066,403.00 | 44,129,091.50 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.63 | 3 | 8,400.00 | 55,650.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 900.00 | 56,250.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.58 | 1.58 | 1.58 | 0.08 | 5.33 | 1.61 | 15 | 550,000.00 | 887,694.40 |
| OANDO | 3.90 | 3.90 | 3.90 | 0.00 | 3.65 | 53 | 1,406,753.00 | 5,132,097.59 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.40 | 35 | 51,167.00 | 7,900,279.30 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 113.00 | 30 | 59,424.00 | 6,714,697.50 | |||
| PRESTIGE | 0.38 | 0.38 | 0.39 | 0.39 | 0.39 | 0.01 | 2.63 | 0.39 | 10 | 396,239.00 | 154,367.73 |
| PZ | 9.25 | 9.25 | 8.60 | 8.60 | 8.60 | -0.65 | -7.03 | 8.63 | 28 | 471,423.00 | 4,069,176.65 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.21 | 7 | 21,403.00 | 47,398.91 | |||
| REGALINS | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 3 | 564,351.00 | 152,370.77 |
| ROYALEX | 0.88 | 0.88 | 0.88 | 0.00 | 0.83 | 5 | 81,953.00 | 68,009.89 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.33 | 7 | 164,627.00 | 54,264.72 | |||
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 3 | 22,783.00 | 35,997.14 | |||
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1025.46 | 8 | 5,250.00 | 5,383,643.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00 | 0.24 | 11 | 13,045,000.00 | 3,111,415.38 |
| STANBIC | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 27.50 | 37 | 653,941.00 | 17,982,352.40 |
| STERLNBANK | 1.40 | 1.40 | 1.41 | 1.37 | 1.41 | 0.01 | 0.71 | 1.37 | 29 | 2,420,491.00 | 3,322,073.54 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 3 | 8,800.00 | 2,552.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20,000.00 | 4,000.00 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.36 | 1 | 200.00 | 72.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 187.04 | 28 | 17,075.00 | 3,193,775.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 3 | 612.00 | 4,204.44 | |||
| TRANSCORP | 1.06 | 1.06 | 1.08 | 1.06 | 1.08 | 0.02 | 1.89 | 1.08 | 61 | 28,158,496.00 | 30,330,100.41 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 4 | 5,568.00 | 4,143.22 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.15 | 21 | 225,174.00 | 1,834,994.45 | |||
| UBA | 7.10 | 7.10 | 7.20 | 7.05 | 7.20 | 0.10 | 1.41 | 7.14 | 124 | 7,319,420.00 | 52,293,117.20 |
| UBN | 5.75 | 5.75 | 5.75 | 0.00 | 6.25 | 30 | 446,424.00 | 2,790,827.90 | |||
| UCAP | 12.10 | 12.10 | 12.15 | 12.00 | 12.10 | 0.00 | 0.00 | 12.10 | 99 | 2,666,601.00 | 32,275,385.10 |
| UNILEVER | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 25 | 275,715.00 | 2,758,010.20 |
| UNITYBNK | 0.52 | 0.52 | 0.57 | 0.55 | 0.57 | 0.05 | 9.62 | 0.57 | 39 | 7,493,790.00 | 4,261,331.13 |
| UPDC | 0.89 | 0.89 | 0.89 | 0.00 | 0.90 | 16 | 185,559.00 | 167,638.38 | |||
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 2.91 | 9 | 33,111.00 | 96,274.55 | |||
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.65 | 3 | 32,050.00 | 52,882.50 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 250,219.00 | 50,043.80 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.79 | 17 | 10,729.00 | 212,301.25 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.49 | 43 | 290,264.00 | 5,948,118.00 | |||
| WAPIC | 0.33 | 0.33 | 0.36 | 0.32 | 0.36 | 0.03 | 9.09 | 0.35 | 17 | 1,118,217.00 | 388,755.54 |
| WEMABANK | 3.15 | 3.15 | 3.15 | 3.05 | 3.15 | 0.00 | 0.00 | 3.07 | 47 | 2,714,242.00 | 8,334,404.37 |
| ZENITHBANK | 19.90 | 19.90 | 20.00 | 19.90 | 19.95 | 0.05 | 0.25 | 19.95 | 217 | 5,276,843.00 | 105,272,932.70 |
| TOTAL TRANSACTION (107) | 2,941 | 209,707,348.00 | 2,166,009,125.69 |
