| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 6.00 | 11.04 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 8 | 122,200.00 | 45,776.00 | |||
| ACCESSCORP | 9.10 | 9.10 | 9.15 | 9.10 | 9.15 | 0.05 | 0.55 | 9.11 | 132 | 14,742,870.00 | 134,235,049.55 |
| AFRIPRUD | 6.20 | 6.20 | 6.25 | 6.20 | 6.20 | 0.00 | 0.00 | 6.23 | 33 | 524,698.00 | 3,271,302.00 |
| AIICO | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 24 | 901,099.00 | 541,046.07 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1533.00 | 28 | 17,128.00 | 26,257,308.90 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.65 | 13 | 26,017.00 | 407,241.20 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.22 | 7 | 4,418.00 | 31,903.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.67 | 7 | 19,410.00 | 770,025.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.58 | 51 | 377,058.00 | 33,778,588.10 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 71.17 | 21 | 10,325.00 | 734,825.60 | |||
| CADBURY | 11.45 | 11.45 | 11.45 | 0.00 | 11.63 | 18 | 23,847.00 | 277,243.30 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.30 | 12 | 28,736.00 | 583,403.90 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.87 | 6 | 2,597.00 | 7,457.06 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.98 | 11 | 143,017.00 | 139,593.38 | |||
| CHAMPION | 4.50 | 4.50 | 4.78 | 4.78 | 4.78 | 0.28 | 6.22 | 4.69 | 35 | 825,103.00 | 3,871,192.32 |
| CHAMS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.27 | 19 | 5,450,857.00 | 1,456,126.08 |
| CHIPLC | 0.63 | 0.63 | 0.65 | 0.65 | 0.65 | 0.02 | 3.17 | 0.65 | 9 | 352,573.00 | 228,757.53 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.35 | 4 | 20,695.00 | 69,328.25 | |||
| CONOIL | 32.05 | 32.05 | 35.25 | 35.25 | 35.25 | 3.20 | 9.98 | 35.25 | 25 | 511,113.00 | 18,016,733.25 |
| CORNERST | 0.59 | 0.59 | 0.64 | 0.60 | 0.61 | 0.02 | 3.39 | 0.61 | 23 | 2,468,040.00 | 1,508,359.79 |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 0.00 | 6.05 | 12 | 80,477.00 | 487,150.50 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.14 | 7 | 23,943.00 | 51,171.65 | |||
| CWG | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -0.09 | -9.18 | 0.89 | 7 | 445,297.00 | 396,830.28 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.99 | 55 | 3,010,794.00 | 812,889,072.00 |
| DANGSUGAR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 17.09 | 47 | 602,975.00 | 10,303,427.00 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 105,000.00 | 21,000.00 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.73 | 4 | 5,760.00 | 21,485.20 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 15.95 | 1 | 100.00 | 1,595.00 | |||
| ETERNA | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.05 | -0.71 | 6.96 | 17 | 242,298.00 | 1,685,773.05 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.93 | 24 | 54,504.00 | 650,039.55 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.48 | 5 | 113,620.00 | 394,834.00 |
| FBNH | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -0.20 | -1.69 | 11.65 | 81 | 1,327,071.00 | 15,457,343.45 |
| FCMB | 4.60 | 4.60 | 4.70 | 4.60 | 4.70 | 0.10 | 2.17 | 4.61 | 52 | 2,055,217.00 | 9,474,172.87 |
| FIDELITYBK | 5.58 | 5.58 | 5.59 | 5.42 | 5.42 | -0.16 | -2.87 | 5.54 | 114 | 3,229,219.00 | 17,878,958.91 |
| FIDSON | 9.87 | 9.87 | 9.87 | 0.00 | 9.55 | 20 | 160,168.00 | 1,528,814.10 | |||
| FLOURMILL | 29.95 | 29.95 | 29.95 | 0.00 | 29.91 | 53 | 232,170.00 | 6,943,146.20 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 9 | 37,136.00 | 11,000.80 | |||
| GEREGU | 209.70 | 209.70 | 209.90 | 209.90 | 209.90 | 0.20 | 0.10 | 205.85 | 126 | 848,022.00 | 174,564,748.40 |
| GLAXOSMITH | 6.40 | 6.40 | 6.80 | 6.80 | 6.80 | 0.40 | 6.25 | 6.80 | 24 | 367,130.00 | 2,495,368.90 |
| GTCO | 25.20 | 25.20 | 25.15 | 25.10 | 25.15 | -0.05 | -0.20 | 25.14 | 206 | 22,877,960.00 | 575,256,609.50 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 120,000.00 | 24,000.00 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.84 | 49 | 68,475.00 | 4,371,374.90 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.21 | 2.12 | 2.12 | 0.00 | 0.00 | 2.13 | 48 | 1,582,150.00 | 3,372,840.51 |
| IKEJAHOTEL | 1.00 | 1.00 | 1.00 | 0.00 | 1.04 | 4 | 42,407.00 | 44,102.00 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 8.00 | 6 | 21,960.00 | 175,680.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.75 | 6 | 65,842.00 | 312,599.50 | |||
| INTENEGINS | 1.24 | 1.24 | 1.29 | 1.23 | 1.29 | 0.05 | 4.03 | 1.27 | 14 | 927,975.00 | 1,179,328.10 |
| JAIZBANK | 0.89 | 0.89 | 0.90 | 0.88 | 0.90 | 0.01 | 1.12 | 0.90 | 52 | 4,049,220.00 | 3,641,740.82 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 0.30 | 21 | 1,172,166.00 | 349,511.57 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.44 | 14 | 49,348.00 | 1,255,342.15 | |||
| LASACO | 0.96 | 0.96 | 0.97 | 0.97 | 0.97 | 0.01 | 1.04 | 0.97 | 9 | 903,692.00 | 876,320.90 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 5 | 56,331.00 | 136,314.75 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 7 | 104,714.00 | 45,331.40 | |||
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 0.00 | 1.06 | 14 | 176,598.00 | 186,432.05 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 1.94 | 2.00 | 0.00 | 0.00 | 1.99 | 31 | 928,552.00 | 1,846,450.81 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.49 | 19 | 1,480,549.00 | 6,646,848.30 |
| MBENEFIT | 0.32 | 0.32 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 21 | 1,227,596.00 | 395,498.95 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 3 | 7,220.00 | 15,667.40 | |||
| MRS | 21.25 | 21.25 | 23.00 | 23.00 | 23.00 | 1.75 | 8.24 | 22.97 | 22 | 229,317.00 | 5,267,814.40 |
| MTNN | 241.90 | 241.90 | 241.90 | 0.00 | 246.48 | 318 | 565,545.00 | 139,392,912.10 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.00 | 3 | 50,472.00 | 202,006.00 | |||
| NAHCO | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -0.20 | -2.38 | 8.26 | 46 | 576,689.00 | 4,764,605.25 |
| NASCON | 11.20 | 11.20 | 11.20 | 0.00 | 11.19 | 15 | 56,975.00 | 637,455.65 | |||
| NB | 40.50 | 40.50 | 40.50 | 0.00 | 40.59 | 108 | 1,223,999.00 | 49,679,244.30 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.55 | 3 | 37,000.00 | 57,332.00 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.13 | 7 | 89,551.00 | 370,092.64 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 2 | 10.00 | 6,074.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1099.57 | 50 | 81,134.00 | 89,212,773.10 | |||
| NGXGROUP | 28.40 | 28.40 | 28.40 | 0.00 | 27.20 | 19 | 256,889.00 | 6,986,397.20 | |||
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 9.77 | 4 | 12,750.00 | 124,625.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.81 | 11 | 206,936.00 | 373,882.17 | |||
| OANDO | 3.90 | 3.90 | 3.89 | 3.84 | 3.88 | -0.02 | -0.51 | 3.87 | 54 | 2,711,629.00 | 10,494,623.70 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 181.75 | 32 | 63,674.00 | 11,572,560.60 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 1.89 | 1 | 10,000.00 | 18,900.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 144.68 | 47 | 509,052.00 | 73,648,222.30 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.41 | 3 | 17,605.00 | 7,243.17 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.12 | 25 | 223,350.00 | 2,259,381.50 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.77 | 3 | 100,370.00 | 278,024.90 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 4 | 48,200.00 | 14,942.00 | |||
| ROYALEX | 0.74 | 0.74 | 0.75 | 0.75 | 0.75 | 0.01 | 1.35 | 0.75 | 5 | 211,110.00 | 157,882.00 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 8 | 107,110.00 | 31,780.70 | |||
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 2 | 2,755.00 | 2,782.55 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1323.60 | 25 | 113,856.00 | 150,699,404.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 500.00 | 38,500.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.05 | 2 | 20,000.00 | 101,000.00 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.28 | 5 | 72,122.00 | 20,197.16 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.04 | 28 | 48,712.00 | 1,707,062.45 | |||
| STERLNBANK | 1.51 | 1.51 | 1.52 | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 36 | 1,014,864.00 | 1,531,866.66 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 2 | 10,000.00 | 3,500.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.24 | 5 | 36,817.00 | 45,694.26 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 220.51 | 30 | 20,975.00 | 4,625,137.30 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.64 | 1 | 80.00 | 451.20 | |||
| TRANSCORP | 1.29 | 1.29 | 1.29 | 1.26 | 1.29 | 0.00 | 0.00 | 1.28 | 46 | 2,769,905.00 | 3,532,300.17 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 1 | 1,000.00 | 880.00 | |||
| TRIPPLEG | 1.37 | 1.37 | 1.37 | 0.00 | 1.48 | 11 | 141,029.00 | 208,962.83 | |||
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 9.01 | 45 | 340,164.00 | 3,065,944.10 | |||
| UBA | 8.35 | 8.35 | 8.40 | 8.35 | 8.40 | 0.05 | 0.60 | 8.38 | 171 | 28,623,999.00 | 239,736,389.30 |
| UBN | 6.70 | 6.70 | 6.65 | 6.60 | 6.65 | -0.05 | -0.75 | 6.65 | 18 | 2,629,297.00 | 17,478,956.35 |
| UCAP | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 15.18 | 91 | 2,504,950.00 | 38,032,496.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 100.00 | 3,300.00 | |||
| UNILEVER | 13.10 | 13.10 | 13.10 | 0.00 | 13.09 | 41 | 698,003.00 | 9,134,607.90 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.51 | 9 | 157,966.00 | 81,309.90 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 1,000,500.00 | 200,100.00 |
| UPDC | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 9 | 668,100.00 | 661,530.00 |
| UPDCREIT | 3.25 | 3.25 | 3.25 | 0.00 | 3.11 | 17 | 169,820.00 | 527,734.65 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.84 | 3 | 2,474.00 | 4,561.20 | |||
| VITAFOAM | 19.70 | 19.70 | 20.90 | 20.90 | 20.90 | 1.20 | 6.09 | 19.56 | 62 | 670,003.00 | 13,107,528.10 |
| WAPCO | 25.50 | 25.50 | 26.10 | 25.85 | 26.10 | 0.60 | 2.35 | 25.89 | 117 | 2,924,502.00 | 75,703,329.05 |
| WAPIC | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 15 | 323,971.00 | 139,013.77 |
| WEMABANK | 4.13 | 4.13 | 4.13 | 0.00 | 3.99 | 38 | 511,273.00 | 2,038,981.15 | |||
| ZENITHBANK | 25.20 | 25.20 | 25.65 | 25.10 | 25.65 | 0.45 | 1.79 | 25.34 | 250 | 12,598,110.00 | 319,219,185.45 |
| TOTAL TRANSACTION (112) | 3,553 | 140,840,677.00 | 3,158,830,677.52 |
