| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.52 | 2 | 25.00 | 38.00 | |||
| ABCTRANS | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 12 | 679,466.00 | 210,634.46 |
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.25 | 5 | 40,495.00 | 50,759.60 | |||
| AFRIPRUD | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.10 | -1.64 | 6.00 | 47 | 728,820.00 | 4,375,315.45 |
| AIICO | 0.65 | 0.65 | 0.67 | 0.65 | 0.67 | 0.02 | 3.08 | 0.66 | 51 | 1,779,906.00 | 1,174,178.46 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1610.00 | 0.00 | 1638.99 | 33 | 3,513.00 | 5,757,755.80 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.60 | 25 | 135,364.00 | 2,382,300.15 | |||
| BERGER | 6.65 | 6.65 | 6.95 | 6.95 | 6.95 | 0.30 | 4.51 | 6.87 | 10 | 143,723.00 | 988,007.75 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 43.20 | 1 | 23.00 | 993.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.60 | 37 | 59,579.00 | 5,338,351.55 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 70.25 | 21 | 19,791.00 | 1,390,413.30 | |||
| CADBURY | 12.10 | 12.10 | 12.10 | 0.00 | 12.23 | 30 | 362,093.00 | 4,427,641.15 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.74 | 8 | 42,120.00 | 789,466.50 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 3.00 | 2 | 623.00 | 1,869.00 | |||
| CAVERTON | 1.05 | 1.05 | 1.05 | 0.00 | 1.02 | 12 | 134,440.00 | 137,178.60 | |||
| CHAMPION | 5.00 | 5.00 | 5.00 | 0.00 | 4.83 | 10 | 87,326.00 | 421,707.16 | |||
| CHAMS | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.28 | 46 | 11,218,160.00 | 3,109,704.80 |
| CHIPLC | 0.63 | 0.63 | 0.65 | 0.58 | 0.65 | 0.02 | 3.17 | 0.63 | 13 | 1,202,391.00 | 760,034.14 |
| CILEASING | 3.15 | 3.15 | 3.15 | 0.00 | 3.12 | 2 | 30,000.00 | 93,550.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 28.16 | 16 | 102,143.00 | 2,876,035.15 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.54 | 0.54 | -0.06 | -10.00 | 0.55 | 27 | 3,981,797.00 | 2,200,231.07 |
| COURTVILLE | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02 | -4.00 | 0.48 | 15 | 850,036.00 | 405,481.74 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 22 | 3,218,481.00 | 19,310,886.00 |
| CUTIX | 2.09 | 2.09 | 2.09 | 0.00 | 2.16 | 9 | 150,805.00 | 325,903.25 | |||
| CWG | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -0.10 | -9.62 | 0.94 | 5 | 1,001,005.00 | 941,035.15 |
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.94 | 84 | 833,800.00 | 14,121,756.75 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.73 | 5 | 22,915.00 | 85,499.85 | |||
| ETERNA | 7.20 | 7.20 | 7.25 | 7.15 | 7.25 | 0.05 | 0.69 | 7.20 | 47 | 2,172,313.00 | 15,634,113.87 |
| ETI | 12.05 | 12.05 | 12.10 | 12.10 | 12.10 | 0.05 | 0.41 | 12.06 | 39 | 972,174.00 | 11,719,890.50 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.84 | 9 | 11,764.00 | 45,118.15 | |||
| FCMB | 4.01 | 4.01 | 4.00 | 3.91 | 4.00 | -0.01 | -0.25 | 3.96 | 68 | 1,721,977.00 | 6,826,731.80 |
| FIDELITYBK | 5.00 | 5.00 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00 | 4.99 | 116 | 3,542,596.00 | 17,681,291.23 |
| FIDSON | 9.35 | 9.35 | 9.50 | 9.50 | 9.50 | 0.15 | 1.60 | 9.43 | 43 | 331,839.00 | 3,128,522.11 |
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.06 | 52 | 419,336.00 | 12,606,118.75 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 14 | 380,411.00 | 109,695.76 |
| GEREGU | 138.80 | 138.80 | 148.40 | 148.40 | 148.40 | 9.60 | 6.92 | 142.77 | 34 | 447,965.00 | 63,956,431.30 |
| GLAXOSMITH | 6.65 | 6.65 | 6.65 | 0.00 | 6.52 | 22 | 110,241.00 | 718,993.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 1 | 356.00 | 968.32 | |||
| GTCO | 24.10 | 24.10 | 24.15 | 24.05 | 24.15 | 0.05 | 0.21 | 24.11 | 321 | 10,990,062.00 | 264,992,516.50 |
| GUINNESS | 69.30 | 69.30 | 72.70 | 72.70 | 72.70 | 3.40 | 4.91 | 72.01 | 61 | 439,366.00 | 31,636,971.10 |
| HONYFLOUR | 2.33 | 2.33 | 2.33 | 0.00 | 2.32 | 23 | 86,179.00 | 199,536.78 | |||
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.04 | 5 | 122,000.00 | 126,665.80 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.40 | 2 | 705.00 | 5,215.50 | |||
| INTBREW | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -0.05 | -1.08 | 4.62 | 44 | 675,296.00 | 3,117,282.85 |
| INTENEGINS | 0.49 | 0.49 | 0.49 | 0.00 | 0.53 | 5 | 132,849.00 | 70,409.97 | |||
| JAIZBANK | 0.88 | 0.88 | 0.90 | 0.90 | 0.90 | 0.02 | 2.27 | 0.89 | 26 | 562,506.00 | 501,463.33 |
| JAPAULGOLD | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 11 | 234,074.00 | 65,781.66 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.24 | 17 | 53,913.00 | 1,360,980.05 | |||
| JOHNHOLT | 0.96 | 0.96 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.04 | 12 | 180,125.00 | 187,182.90 |
| LASACO | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 7 | 143,000.00 | 139,358.60 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.33 | 6 | 6,140.00 | 14,302.66 | |||
| LINKASSURE | 0.47 | 0.47 | 0.50 | 0.46 | 0.50 | 0.03 | 6.38 | 0.47 | 16 | 896,192.00 | 419,913.64 |
| LIVESTOCK | 1.12 | 1.12 | 1.11 | 1.10 | 1.10 | -0.02 | -1.79 | 1.10 | 17 | 1,380,862.00 | 1,522,138.99 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.08 | 15 | 125,678.00 | 261,157.18 | |||
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.39 | 25 | 374,938.00 | 1,647,218.79 | |||
| MBENEFIT | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 9 | 624,622.00 | 187,423.04 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.18 | 1 | 500.00 | 1,090.00 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 15.45 | 6 | 4,526.00 | 69,907.80 | |||
| MULTIVERSE | 3.98 | 3.98 | 4.15 | 4.00 | 4.15 | 0.17 | 4.27 | 4.09 | 15 | 2,252,816.00 | 9,208,296.86 |
| NAHCO | 7.90 | 7.90 | 7.90 | 7.80 | 7.80 | -0.10 | -1.27 | 7.79 | 47 | 1,171,948.00 | 9,132,067.35 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.90 | 19 | 69,876.00 | 761,820.00 | |||
| NB | 46.45 | 46.45 | 46.45 | 0.00 | 43.57 | 104 | 758,125.00 | 33,031,428.45 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.47 | 14 | 25,491.00 | 37,416.49 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.20 | 4 | 13,387.00 | 56,228.88 | |||
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1084.93 | 69 | 38,400.00 | 41,661,365.60 | |||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 26.42 | 29 | 882,350.00 | 23,315,943.10 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 30,000.00 | 202,500.00 | |||
| NPFMCRFBK | 1.65 | 1.65 | 1.65 | 0.00 | 1.66 | 2 | 15,500.00 | 25,735.00 | |||
| NSLTECH | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 9 | 644,265.00 | 154,623.60 |
| OANDO | 3.92 | 3.92 | 3.92 | 0.00 | 3.90 | 52 | 1,063,083.00 | 4,149,992.89 | |||
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 179.36 | 41 | 65,603.00 | 11,766,486.20 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.74 | 60 | 108,955.00 | 15,116,812.80 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.43 | 18 | 140,680.00 | 60,808.80 | |||
| PZ | 10.10 | 10.10 | 10.10 | 0.00 | 10.20 | 38 | 195,734.00 | 1,995,722.50 | |||
| REDSTAREX | 2.36 | 2.36 | 2.36 | 0.00 | 2.35 | 8 | 6,000.00 | 14,090.00 | |||
| REGALINS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 7 | 307,000.00 | 82,272.16 | |||
| ROYALEX | 0.85 | 0.85 | 0.85 | 0.00 | 0.83 | 8 | 150,000.00 | 124,500.00 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23 | 0.29 | 6 | 416,200.00 | 120,860.00 |
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.05 | 1 | 5,000.00 | 25,250.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 15 | 1,531,447.00 | 401,006.32 |
| STANBIC | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 58 | 665,299.00 | 21,292,499.00 |
| STERLNBANK | 1.55 | 1.55 | 1.65 | 1.53 | 1.55 | 0.00 | 0.00 | 1.56 | 52 | 10,205,959.00 | 15,933,342.42 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.40 | 2 | 44,500.00 | 17,800.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 450.00 | 90.00 | |||
| THOMASWY | 1.45 | 1.45 | 1.45 | 0.00 | 1.33 | 5 | 48,779.00 | 64,796.50 | |||
| TOTAL | 212.30 | 212.30 | 212.30 | 0.00 | 219.69 | 25 | 32,892.00 | 7,225,948.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.85 | 3 | 395.00 | 2,705.75 | |||
| TRANSCORP | 1.23 | 1.23 | 1.24 | 1.18 | 1.23 | 0.00 | 0.00 | 1.21 | 86 | 10,573,976.00 | 12,814,140.40 |
| TRIPPLEG | 0.80 | 0.80 | 0.80 | 0.00 | 0.80 | 2 | 12,283.00 | 9,885.67 | |||
| UACN | 10.05 | 10.05 | 10.05 | 0.00 | 10.02 | 24 | 70,869.00 | 710,451.95 | |||
| UBN | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 14 | 226,792.00 | 1,451,567.85 |
| UCAP | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00 | 14.60 | 94 | 1,976,533.00 | 28,857,684.75 |
| UNILEVER | 11.40 | 11.40 | 11.30 | 11.10 | 11.10 | -0.30 | -2.63 | 11.22 | 44 | 1,162,456.00 | 13,041,912.10 |
| UNITYBNK | 0.58 | 0.58 | 0.57 | 0.55 | 0.55 | -0.03 | -5.17 | 0.57 | 16 | 1,566,288.00 | 888,854.28 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 392,969.00 | 78,593.80 |
| UPDC | 0.94 | 0.94 | 0.94 | 0.00 | 0.97 | 5 | 6,668.00 | 6,486.46 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 2.01 | 10 | 342,814.00 | 688,056.14 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 977,100.00 | 195,420.00 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 20.96 | 28 | 144,909.00 | 3,037,462.65 | |||
| WAPIC | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 28 | 187,896.00 | 82,460.56 | |||
| WEMABANK | 3.90 | 3.90 | 3.90 | 0.00 | 3.88 | 30 | 195,779.00 | 760,323.47 | |||
| ACCESSCORP | 9.05 | 9.05 | 9.00 | 8.95 | 8.95 | -0.10 | -1.10 | 8.98 | 152 | 8,724,758.00 | 78,367,844.50 |
| DANGCEM | 265.00 | 265.00 | 265.00 | 0.00 | 267.58 | 75 | 84,853.00 | 22,704,552.60 | |||
| FBNH | 11.70 | 11.70 | 11.75 | 11.60 | 11.70 | 0.00 | 0.00 | 11.69 | 210 | 19,656,108.00 | 229,717,936.65 |
| MTNN | 229.90 | 229.90 | 230.00 | 230.00 | 230.00 | 0.10 | 0.04 | 228.51 | 343 | 1,430,360.00 | 326,846,830.90 |
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1160.32 | 39 | 463.00 | 537,228.20 | |||
| UBA | 8.10 | 8.10 | 8.15 | 8.05 | 8.10 | 0.00 | 0.00 | 8.10 | 149 | 8,839,420.00 | 71,609,221.00 |
| WAPCO | 24.65 | 24.65 | 24.65 | 0.00 | 24.58 | 99 | 1,290,912.00 | 31,734,858.10 | |||
| ZENITHBANK | 24.45 | 24.45 | 24.60 | 24.50 | 24.60 | 0.15 | 0.61 | 24.55 | 251 | 9,917,090.00 | 243,456,025.20 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.20 | 1 | 3.00 | 252.60 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 3.16 | 24 | 404,353.00 | 1,276,096.30 |
| TOTAL TRANSACTION (111) | 4,072 | 143,049,131.00 | 1,775,487,675.16 |
