| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 4 | 512,200.00 | 174,392.00 |
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.27 | 1 | 50.00 | 63.50 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 8.95 | 9.00 | 0.00 | 0.00 | 8.99 | 241 | 17,077,744.00 | 153,609,313.55 |
| AFRIPRUD | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.03 | 48 | 492,625.00 | 2,971,767.25 |
| AIICO | 0.58 | 0.58 | 0.60 | 0.58 | 0.60 | 0.02 | 3.45 | 0.59 | 40 | 6,773,173.00 | 3,976,553.23 |
| AIRTELAFRI | 1479.00 | 1479.00 | 1479.00 | 0.00 | 1335.54 | 23 | 1,567.00 | 2,092,791.90 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.60 | 15 | 29,631.00 | 462,352.60 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.03 | 13 | 113,931.00 | 800,487.15 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.54 | 11 | 6,307.00 | 230,461.25 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.13 | 15 | 1,629.00 | 143,565.30 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 91.80 | 19 | 10,407.00 | 955,362.60 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.88 | 12 | 16,371.00 | 178,113.75 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.25 | 13 | 44,147.00 | 805,715.60 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.29 | 4 | 1,072.00 | 2,455.72 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.98 | 16 | 118,670.00 | 115,707.06 | |||
| CHAMPION | 5.55 | 5.55 | 5.20 | 5.01 | 5.20 | -0.35 | -6.31 | 5.06 | 23 | 851,493.00 | 4,311,207.38 |
| CHAMS | 0.24 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 15 | 1,313,955.00 | 315,431.55 |
| CHIPLC | 0.68 | 0.68 | 0.74 | 0.62 | 0.66 | -0.02 | -2.94 | 0.65 | 47 | 6,946,726.00 | 4,485,838.63 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.78 | 2 | 326.00 | 1,232.28 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 38.98 | 19 | 47,790.00 | 1,863,006.75 | |||
| CORNERST | 0.67 | 0.67 | 0.66 | 0.65 | 0.65 | -0.02 | -2.99 | 0.66 | 24 | 1,538,226.00 | 1,009,416.02 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 3 | 2,317.00 | 1,105.26 | |||
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.95 | 21 | 240,126.00 | 1,428,495.60 | |||
| CUTIX | 2.24 | 2.24 | 2.24 | 0.00 | 2.27 | 22 | 380,102.00 | 864,152.96 | |||
| CWG | 0.87 | 0.87 | 0.92 | 0.92 | 0.92 | 0.05 | 5.75 | 0.92 | 8 | 2,007,483.00 | 1,846,756.61 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 263.65 | 98 | 69,402.00 | 18,298,125.10 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 17.02 | 65 | 1,075,203.00 | 18,297,194.85 |
| ETERNA | 6.80 | 6.80 | 6.15 | 6.15 | 6.15 | -0.65 | -9.56 | 6.15 | 24 | 984,853.00 | 6,056,845.95 |
| ETI | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -0.35 | -3.11 | 10.98 | 21 | 480,385.00 | 5,274,689.25 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.74 | 7 | 25,871.00 | 96,731.04 | |||
| FBNH | 11.10 | 11.10 | 11.10 | 11.05 | 11.05 | -0.05 | -0.45 | 11.08 | 100 | 6,155,131.00 | 68,207,297.70 |
| FCMB | 4.15 | 4.15 | 4.15 | 0.00 | 3.96 | 65 | 1,098,060.00 | 4,347,523.33 | |||
| FIDELITYBK | 5.35 | 5.35 | 5.37 | 5.32 | 5.36 | 0.01 | 0.19 | 5.35 | 109 | 79,730,125.00 | 426,800,835.51 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.14 | 29 | 93,307.00 | 852,469.90 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.14 | 40 | 285,104.00 | 8,593,199.70 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.26 | 14 | 1,588,525.00 | 418,555.90 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 21 | 7,924.00 | 2,303,506.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.37 | 7 | 17,882.00 | 113,902.10 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 1 | 100.00 | 81.00 | |||
| GTCO | 25.50 | 25.50 | 25.50 | 25.35 | 25.40 | -0.10 | -0.39 | 25.46 | 248 | 10,426,039.00 | 265,490,629.50 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.10 | 48 | 59,121.00 | 3,730,402.30 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 20 | 448,357.00 | 985,686.02 |
| IKEJAHOTEL | 1.22 | 1.22 | 1.33 | 1.25 | 1.32 | 0.10 | 8.20 | 1.28 | 34 | 1,414,104.00 | 1,816,968.42 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.68 | 4 | 4,087.00 | 27,320.40 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.10 | 4.20 | -0.30 | -6.67 | 4.21 | 77 | 2,880,751.00 | 12,139,980.95 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 4 | 100,000.00 | 129,000.00 | |||
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.88 | 0.91 | 0.01 | 1.11 | 0.90 | 21 | 452,937.00 | 408,052.18 |
| JAPAULGOLD | 0.28 | 0.27 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57 | 0.27 | 23 | 2,191,665.00 | 597,691.73 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 27.04 | 31 | 171,123.00 | 4,627,987.40 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 3 | 1,388.00 | 1,998.72 | |||
| LASACO | 1.10 | 1.21 | 1.21 | 1.21 | 1.21 | 0.11 | 10.00 | 1.21 | 20 | 11,702,235.00 | 14,159,704.35 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 2 | 4,542.00 | 10,032.40 | |||
| LINKASSURE | 0.43 | 0.43 | 0.44 | 0.43 | 0.44 | 0.01 | 2.33 | 0.43 | 19 | 4,229,156.00 | 1,828,232.01 |
| LIVESTOCK | 1.03 | 0.94 | 1.02 | 0.93 | 1.02 | -0.01 | -0.97 | 0.97 | 30 | 1,860,209.00 | 1,809,182.90 |
| MANSARD | 1.90 | 2.09 | 2.09 | 2.09 | 2.09 | 0.19 | 10.00 | 2.09 | 26 | 12,046,383.00 | 25,176,940.47 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.43 | 11 | 159,311.00 | 705,838.20 | |||
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13 | 0.33 | 8 | 1,859,985.00 | 606,449.20 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 6 | 12,022.00 | 29,049.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.34 | 22 | 92,642.00 | 2,347,491.80 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 229.65 | 317 | 278,958.00 | 64,061,413.80 | |||
| NAHCO | 8.10 | 8.90 | 8.90 | 8.90 | 8.90 | 0.80 | 9.88 | 8.90 | 20 | 1,408,570.00 | 12,536,273.00 |
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.78 | 20 | 81,368.00 | 1,039,901.00 | |||
| NB | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.06 | 99 | 2,836,002.00 | 105,104,817.10 |
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.39 | 9 | 65,267.00 | 90,813.14 | |||
| NEM | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -0.19 | -4.47 | 4.08 | 15 | 319,390.00 | 1,304,222.70 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1099.34 | 56 | 92,663.00 | 101,867,722.80 | |||
| NGXGROUP | 27.50 | 27.50 | 27.50 | 0.00 | 26.51 | 19 | 246,504.00 | 6,535,206.00 | |||
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 11.01 | 4 | 15,126.00 | 166,499.40 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.77 | 7 | 38,124.00 | 67,588.06 | |||
| OANDO | 5.70 | 5.70 | 5.80 | 5.51 | 5.75 | 0.05 | 0.88 | 5.64 | 271 | 13,047,144.00 | 73,644,586.51 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 185.13 | 28 | 142,014.00 | 26,291,058.40 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.80 | 1 | 132.00 | 237.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.96 | 30 | 83,966.00 | 11,751,467.50 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.39 | 2 | 30,113.00 | 11,642.94 | |||
| PZ | 11.20 | 11.20 | 11.00 | 10.80 | 10.80 | -0.40 | -3.57 | 10.92 | 59 | 1,225,629.00 | 13,382,669.25 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.77 | 4 | 38,328.00 | 106,168.56 | |||
| REGALINS | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23 | 0.30 | 3 | 400,000.00 | 120,100.00 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.71 | 0.75 | -0.03 | -3.85 | 0.71 | 26 | 8,000,155.00 | 5,719,084.65 |
| RTBRISCOE | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 12 | 1,160,870.00 | 268,530.10 |
| SCOA | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -0.10 | -10.00 | 0.90 | 5 | 137,750.00 | 123,975.00 |
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1144.93 | 32 | 102,361.00 | 117,196,144.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 83.82 | 2 | 812.00 | 68,065.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 4 | 15,154.00 | 75,770.00 | |||
| STANBIC | 37.60 | 37.60 | 37.60 | 0.00 | 38.15 | 45 | 729,214.00 | 27,822,635.45 | |||
| SUNUASSUR | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.05 | -9.62 | 0.47 | 10 | 1,740,220.00 | 819,295.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.18 | 3 | 32,884.00 | 38,791.52 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 220.09 | 100 | 319,927.00 | 70,411,989.50 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.30 | 4 | 1,839.00 | 11,582.19 | |||
| TRANSCORP | 1.39 | 1.39 | 1.44 | 1.37 | 1.38 | -0.01 | -0.72 | 1.39 | 157 | 28,777,177.00 | 39,874,774.57 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.68 | 1 | 932.00 | 2,497.76 | |||
| UACN | 9.55 | 9.55 | 8.75 | 8.60 | 8.60 | -0.95 | -9.95 | 8.70 | 40 | 1,559,322.00 | 13,560,167.45 |
| UBA | 8.35 | 8.35 | 8.40 | 8.30 | 8.40 | 0.05 | 0.60 | 8.36 | 328 | 26,814,711.00 | 224,105,616.75 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 15 | 565,779.00 | 3,960,504.10 |
| UCAP | 11.20 | 11.20 | 11.55 | 11.25 | 11.55 | 0.35 | 3.13 | 11.36 | 130 | 3,281,987.00 | 37,278,532.60 |
| UNILEVER | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 0.00 | 0.00 | 13.39 | 44 | 3,700,391.00 | 49,534,848.35 |
| UNITYBNK | 0.51 | 0.51 | 0.53 | 0.52 | 0.52 | 0.01 | 1.96 | 0.53 | 14 | 1,353,516.00 | 713,656.35 |
| UPDC | 1.07 | 1.07 | 1.01 | 0.97 | 1.01 | -0.06 | -5.61 | 0.98 | 14 | 1,467,755.00 | 1,445,688.79 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.18 | 15 | 61,632.00 | 196,002.30 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 4 | 791.00 | 1,575.95 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 3 | 21,000.00 | 4,410.00 | |||
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 17.21 | 31 | 125,873.00 | 2,166,695.65 | |||
| WAPCO | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 26.01 | 96 | 2,930,430.00 | 76,210,968.10 |
| WAPIC | 0.40 | 0.40 | 0.39 | 0.37 | 0.37 | -0.03 | -7.50 | 0.38 | 18 | 732,659.00 | 280,146.18 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.92 | 15 | 122,304.00 | 479,476.64 | |||
| ZENITHBANK | 25.85 | 25.85 | 25.90 | 25.80 | 25.80 | -0.05 | -0.19 | 25.85 | 348 | 8,159,541.00 | 210,936,686.05 |
| TOTAL TRANSACTION (105) | 4,397 | 292,522,281.00 | 2,380,325,839.84 |
