| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 2 | 16.00 | 29.44 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 2 | 3,600.00 | 1,473.00 | |||
| ACADEMY | 1.28 | 1.28 | 1.28 | 0.00 | 1.20 | 2 | 85,226.00 | 102,287.02 | |||
| ACCESSCORP | 9.20 | 9.20 | 9.30 | 9.15 | 9.30 | 0.10 | 1.09 | 9.25 | 64 | 3,252,927.00 | 30,102,729.30 |
| AFRIPRUD | 6.30 | 6.30 | 6.30 | 0.00 | 6.37 | 23 | 210,202.00 | 1,338,108.20 | |||
| AIICO | 0.59 | 0.59 | 0.60 | 0.58 | 0.60 | 0.01 | 1.69 | 0.59 | 33 | 2,864,812.00 | 1,699,388.48 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1549.93 | 26 | 65,695.00 | 101,822,907.20 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.01 | 24 | 320,700.00 | 5,134,447.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.37 | 3 | 655.00 | 4,829.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.95 | 5 | 2,922.00 | 116,725.15 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 93.97 | 40 | 123,440.00 | 11,599,162.00 | |||
| BUAFOODS | 86.00 | 86.00 | 90.00 | 90.00 | 90.00 | 4.00 | 4.65 | 89.11 | 32 | 137,014.00 | 12,208,764.10 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.25 | 21 | 72,984.00 | 820,922.45 | |||
| CAP | 20.15 | 20.15 | 20.15 | 0.00 | 20.00 | 6 | 23,298.00 | 465,969.95 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.51 | 1 | 1,049.00 | 2,632.99 | |||
| CAVERTON | 1.06 | 1.06 | 1.06 | 0.00 | 1.09 | 15 | 242,739.00 | 265,047.00 | |||
| CHAMS | 0.28 | 0.28 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00 | 0.28 | 19 | 10,293,190.00 | 2,858,527.60 |
| CHIPLC | 0.64 | 0.64 | 0.66 | 0.65 | 0.66 | 0.02 | 3.13 | 0.65 | 6 | 523,676.00 | 341,673.36 |
| CILEASING | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.33 | 10.00 | 3.63 | 1 | 129,846.00 | 471,340.98 |
| CONOIL | 42.60 | 42.60 | 46.85 | 46.85 | 46.85 | 4.25 | 9.98 | 46.85 | 26 | 363,179.00 | 17,014,936.15 |
| CORNERST | 0.60 | 0.60 | 0.64 | 0.60 | 0.64 | 0.04 | 6.67 | 0.62 | 13 | 609,661.00 | 378,053.19 |
| COURTVILLE | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 12 | 2,004,509.00 | 961,664.34 |
| CUSTODIAN | 6.00 | 6.00 | 6.05 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 32 | 5,414,781.00 | 32,493,766.00 |
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.18 | 6 | 5,264.00 | 11,470.48 | |||
| CWG | 0.97 | 0.97 | 0.99 | 0.97 | 0.99 | 0.02 | 2.06 | 0.98 | 18 | 1,013,718.00 | 989,973.97 |
| DANGCEM | 272.00 | 272.00 | 272.00 | 0.00 | 272.42 | 110 | 422,568.00 | 115,115,091.30 | |||
| DANGSUGAR | 17.20 | 17.20 | 17.45 | 17.45 | 17.45 | 0.25 | 1.45 | 17.44 | 51 | 918,106.00 | 16,012,901.50 |
| ETERNA | 6.85 | 6.85 | 7.00 | 6.95 | 7.00 | 0.15 | 2.19 | 6.99 | 27 | 1,678,000.00 | 11,721,850.00 |
| ETI | 13.00 | 13.00 | 13.00 | 0.00 | 12.07 | 80 | 2,322,530.00 | 28,036,074.80 | |||
| FBNH | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.00 | 0.00 | 11.60 | 54 | 540,796.00 | 6,273,046.40 |
| FCMB | 4.46 | 4.46 | 4.49 | 4.46 | 4.46 | 0.00 | 0.00 | 4.48 | 75 | 4,258,824.00 | 19,070,599.64 |
| FIDELITYBK | 5.05 | 5.05 | 5.03 | 4.97 | 5.00 | -0.05 | -0.99 | 5.01 | 106 | 10,733,638.00 | 53,748,414.37 |
| FIDSON | 9.53 | 9.53 | 9.53 | 0.00 | 9.49 | 22 | 113,746.00 | 1,079,054.56 | |||
| FLOURMILL | 32.05 | 32.05 | 34.95 | 32.20 | 34.95 | 2.90 | 9.05 | 33.34 | 60 | 1,503,299.00 | 50,115,386.65 |
| FTNCOCOA | 0.29 | 0.29 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90 | 0.28 | 19 | 2,900,628.00 | 802,910.72 |
| GEREGU | 255.00 | 255.00 | 269.50 | 269.50 | 269.50 | 14.50 | 5.69 | 267.77 | 49 | 134,252.00 | 35,948,083.50 |
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.70 | 11 | 38,424.00 | 257,474.10 | |||
| GTCO | 25.50 | 25.50 | 26.00 | 25.50 | 26.00 | 0.50 | 1.96 | 25.83 | 178 | 7,374,094.00 | 190,477,006.70 |
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 69.95 | 65 | 418,522.00 | 29,277,043.50 | |||
| HONYFLOUR | 2.24 | 2.24 | 2.25 | 2.14 | 2.25 | 0.01 | 0.45 | 2.16 | 32 | 2,043,483.00 | 4,420,624.03 |
| IKEJAHOTEL | 1.20 | 1.20 | 1.26 | 1.26 | 1.26 | 0.06 | 5.00 | 1.25 | 6 | 110,440.00 | 138,225.60 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 8.00 | 3 | 12,360.00 | 98,880.00 | |||
| INTBREW | 4.60 | 4.60 | 4.70 | 4.65 | 4.70 | 0.10 | 2.17 | 4.67 | 16 | 1,619,953.00 | 7,560,107.15 |
| INTENEGINS | 1.19 | 1.19 | 1.20 | 1.20 | 1.20 | 0.01 | 0.84 | 1.20 | 10 | 314,715.00 | 377,447.86 |
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.91 | 0.91 | 0.01 | 1.11 | 0.92 | 25 | 262,487.00 | 241,001.77 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 0.29 | 29 | 6,708,038.00 | 1,959,172.67 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.98 | 13 | 29,693.00 | 771,500.50 | |||
| JOHNHOLT | 1.76 | 1.76 | 1.76 | 0.00 | 1.61 | 16 | 99,169.00 | 159,844.41 | |||
| LASACO | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | -0.01 | -0.95 | 1.04 | 15 | 1,166,500.00 | 1,218,837.50 |
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 1 | 434.00 | 199.64 | |||
| LIVESTOCK | 1.05 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00 | 0.00 | 1.06 | 19 | 1,420,834.00 | 1,504,331.55 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 23 | 5,015,369.00 | 10,030,795.72 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.55 | 10 | 66,358.00 | 302,119.64 | |||
| MBENEFIT | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 17 | 6,672,288.00 | 2,135,226.56 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.37 | 3 | 1,140.00 | 2,701.80 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 1 | 230.00 | 547.40 | |||
| MRS | 30.55 | 30.55 | 33.50 | 33.50 | 33.50 | 2.95 | 9.66 | 33.52 | 18 | 248,083.00 | 8,316,353.30 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 247.65 | 235 | 289,924.00 | 71,798,835.50 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.99 | 9 | 58,407.00 | 233,149.16 | |||
| NAHCO | 8.60 | 8.60 | 8.60 | 0.00 | 8.26 | 45 | 907,522.00 | 7,499,260.60 | |||
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.23 | 9 | 144,032.00 | 1,617,670.45 | |||
| NB | 41.50 | 41.50 | 41.35 | 41.35 | 41.35 | -0.15 | -0.36 | 40.92 | 97 | 805,186.00 | 32,944,373.20 |
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.56 | 9 | 112,540.00 | 175,566.67 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.09 | 24 | 387,895.00 | 1,585,726.97 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1099.99 | 22 | 18,906.00 | 20,796,493.70 | |||
| NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 26.31 | 4 | 10,040.00 | 264,109.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.89 | 2 | 25,264.00 | 47,748.96 | |||
| OANDO | 4.00 | 4.00 | 4.40 | 4.15 | 4.40 | 0.40 | 10.00 | 4.38 | 160 | 14,287,192.00 | 62,640,325.63 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 182.00 | 23 | 12,494.00 | 2,273,883.20 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 300.00 | 60.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.87 | 5 | 11,000.00 | 20,610.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 148.56 | 19 | 25,729.00 | 3,822,181.80 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 4 | 15,438.00 | 6,801.40 | |||
| PZ | 10.20 | 10.20 | 10.20 | 0.00 | 10.33 | 20 | 152,577.00 | 1,575,653.95 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.89 | 1 | 400.00 | 1,156.00 | |||
| REGALINS | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 5 | 1,086,555.00 | 307,456.50 |
| ROYALEX | 0.74 | 0.74 | 0.74 | 0.68 | 0.74 | 0.00 | 0.00 | 0.72 | 12 | 2,281,262.00 | 1,642,170.21 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 1 | 30,000.00 | 8,400.00 | |||
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 1 | 79,670.00 | 72,499.70 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1211.46 | 14 | 5,135.00 | 6,220,860.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 70.34 | 7 | 2,700.00 | 189,927.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 2 | 154,100.00 | 46,230.00 |
| STANBIC | 34.50 | 34.50 | 37.95 | 37.95 | 37.95 | 3.45 | 10.00 | 37.24 | 33 | 368,721.00 | 13,731,045.20 |
| STERLNBANK | 1.51 | 1.51 | 1.56 | 1.56 | 1.56 | 0.05 | 3.31 | 1.55 | 13 | 256,066.00 | 396,386.49 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.40 | 3 | 138,111.00 | 54,596.40 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 215.20 | 17 | 2,748.00 | 591,380.50 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 6 | 33,300.00 | 216,450.00 | |||
| TRANSCORP | 1.30 | 1.30 | 1.27 | 1.25 | 1.26 | -0.04 | -3.08 | 1.26 | 94 | 11,716,195.00 | 14,734,478.55 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.80 | 19 | 96,146.00 | 269,203.63 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.93 | 30 | 289,602.00 | 2,585,761.20 | |||
| UBA | 8.50 | 8.50 | 8.50 | 8.40 | 8.50 | 0.00 | 0.00 | 8.47 | 101 | 9,109,911.00 | 77,143,489.15 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.83 | 5 | 19,789.00 | 135,075.75 | |||
| UCAP | 15.45 | 15.55 | 15.60 | 15.00 | 15.00 | -0.45 | -2.91 | 15.31 | 176 | 6,123,318.00 | 93,733,948.70 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.45 | 20 | 65,676.00 | 883,540.60 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 100,700.00 | 20,140.00 |
| UPDC | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.04 | -4.00 | 0.97 | 13 | 284,051.00 | 275,572.14 |
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.15 | 2 | 2,526.00 | 7,955.60 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 19.20 | 15 | 26,410.00 | 507,132.25 | |||
| WAPCO | 25.60 | 25.60 | 26.00 | 25.85 | 26.00 | 0.40 | 1.56 | 25.92 | 72 | 3,541,732.00 | 91,813,354.30 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 9 | 17,998.00 | 7,700.05 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 17 | 879,949.00 | 3,522,035.41 |
| ZENITHBANK | 25.75 | 25.75 | 26.00 | 25.65 | 25.95 | 0.20 | 0.78 | 25.85 | 193 | 7,953,025.00 | 205,550,033.25 |
| TOTAL TRANSACTION (103) | 3,168 | 148,844,446.00 | 1,540,350,134.26 |
