| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 7 | 26,886.00 | 7,776.94 | |||
| ACADEMY | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 8 | 62,987.00 | 79,070.46 | |||
| ACCESSCORP | 8.70 | 8.70 | 8.70 | 8.55 | 8.55 | -0.15 | -1.72 | 8.64 | 201 | 4,685,877.00 | 40,462,560.15 |
| AFRIPRUD | 5.30 | 5.30 | 5.60 | 5.50 | 5.50 | 0.20 | 3.77 | 5.56 | 42 | 1,085,334.00 | 6,038,647.15 |
| AIICO | 0.54 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 0.54 | 36 | 3,574,531.00 | 1,927,488.89 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1439.34 | 11 | 61.00 | 87,799.80 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00 | 15.22 | 23 | 263,341.00 | 4,008,766.15 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.05 | 12 | 66,198.00 | 400,693.20 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.81 | 5 | 834.00 | 29,863.80 | |||
| BUACEMENT | 77.00 | 77.00 | 80.00 | 77.00 | 80.00 | 3.00 | 3.90 | 77.53 | 82 | 1,649,775.00 | 127,914,124.00 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 58.41 | 7 | 2,879.00 | 168,170.90 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.47 | 24 | 116,768.00 | 1,339,585.90 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.61 | 5 | 980.00 | 16,280.00 | |||
| CAVERTON | 0.83 | 0.83 | 0.87 | 0.87 | 0.87 | 0.04 | 4.82 | 0.87 | 8 | 201,389.00 | 174,991.11 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.33 | 6 | 8,231.00 | 27,378.33 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 11 | 2,022,700.00 | 474,801.00 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.55 | 2 | 6,170.00 | 3,393.50 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 170.00 | 489.60 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.29 | 17 | 42,401.00 | 1,029,751.90 | |||
| CORNERST | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 9 | 202,609.00 | 97,252.32 | |||
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 5 | 15,505.00 | 7,940.20 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.83 | 7 | 12,692.00 | 74,049.80 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.08 | 22 | 439,264.00 | 912,135.67 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.83 | 4 | 8,370.00 | 6,986.80 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 256.54 | 29 | 17,628.00 | 4,522,278.70 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 16.09 | 37 | 473,897.00 | 7,625,038.60 | |||
| ETERNA | 5.92 | 5.92 | 6.44 | 6.43 | 6.44 | 0.52 | 8.78 | 6.39 | 57 | 1,196,000.00 | 7,642,055.47 |
| ETI | 10.05 | 10.05 | 10.05 | 0.00 | 10.44 | 21 | 93,508.00 | 976,097.10 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.68 | 2 | 300.00 | 1,102.50 | |||
| FBNH | 11.20 | 11.20 | 11.05 | 10.95 | 10.95 | -0.25 | -2.23 | 11.00 | 97 | 83,791,609.00 | 921,725,320.10 |
| FCMB | 3.30 | 3.30 | 3.30 | 3.25 | 3.25 | -0.05 | -1.52 | 3.30 | 49 | 1,024,819.00 | 3,377,580.34 |
| FIDELITYBK | 4.15 | 4.15 | 4.15 | 4.12 | 4.15 | 0.00 | 0.00 | 4.13 | 81 | 5,829,516.00 | 24,091,678.72 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.60 | 34 | 527,768.00 | 4,540,366.37 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 28.17 | 50 | 155,729.00 | 4,386,484.15 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 6 | 175,080.00 | 50,704.00 | |||
| GEREGU | 122.80 | 122.80 | 117.00 | 110.70 | 110.70 | -12.10 | -9.85 | 112.63 | 138 | 2,278,060.00 | 256,576,002.80 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.13 | 12 | 37,190.00 | 228,146.20 | |||
| GTCO | 21.40 | 21.40 | 21.50 | 21.15 | 21.40 | 0.00 | 0.00 | 21.40 | 279 | 8,254,142.00 | 176,622,226.20 |
| GUINNESS | 63.00 | 63.00 | 69.30 | 69.30 | 69.30 | 6.30 | 10.00 | 69.29 | 47 | 256,454.00 | 17,770,001.75 |
| HONYFLOUR | 2.11 | 2.11 | 2.11 | 0.00 | 2.24 | 26 | 308,188.00 | 689,445.99 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.96 | 0.96 | 0.96 | 0.03 | 3.23 | 0.96 | 1 | 100,000.00 | 96,000.00 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.85 | 1 | 600.00 | 4,710.00 | |||
| INTBREW | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.10 | -2.22 | 4.43 | 29 | 665,753.00 | 2,949,342.70 |
| JAIZBANK | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 25 | 474,591.00 | 412,748.09 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 19 | 5,113,023.00 | 1,385,103.07 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.69 | 14 | 38,619.00 | 837,492.50 | |||
| LASACO | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.04 | -4.49 | 0.85 | 5 | 150,390.00 | 127,827.60 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.80 | 2 | 10,344.00 | 18,667.60 | |||
| LINKASSURE | 0.40 | 0.40 | 0.43 | 0.43 | 0.43 | 0.03 | 7.50 | 0.43 | 4 | 112,580.00 | 48,217.80 |
| LIVESTOCK | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.03 | -2.73 | 1.08 | 12 | 296,499.00 | 319,633.92 |
| MANSARD | 1.90 | 1.90 | 2.00 | 2.00 | 2.00 | 0.10 | 5.26 | 1.98 | 17 | 474,268.00 | 940,803.36 |
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.70 | 2 | 3,521.00 | 13,027.70 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 3 | 19,500.00 | 5,655.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.97 | 2 | 1,000.00 | 1,965.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.14 | 9 | 13,210.00 | 173,592.55 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 0.00 | 210.89 | 189 | 926,692.00 | 195,434,634.40 | |||
| MULTIVERSE | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.45 | 9 | 170,591.00 | 758,995.10 |
| NAHCO | 5.90 | 5.90 | 5.90 | 0.00 | 5.88 | 24 | 464,510.00 | 2,732,477.00 | |||
| NASCON | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.05 | 0.50 | 10.15 | 21 | 308,538.00 | 3,133,193.45 |
| NB | 45.00 | 45.00 | 46.00 | 46.00 | 46.00 | 1.00 | 2.22 | 46.65 | 154 | 1,197,977.00 | 55,889,195.20 |
| NEIMETH | 1.39 | 1.39 | 1.40 | 1.40 | 1.40 | 0.01 | 0.72 | 1.40 | 14 | 267,915.00 | 373,835.31 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.12 | 11 | 130,369.00 | 537,168.83 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 1000.32 | 83 | 35,602.00 | 35,613,460.90 | |||
| NGXGROUP | 23.95 | 23.95 | 24.00 | 23.90 | 24.00 | 0.05 | 0.21 | 23.95 | 12 | 722,929.00 | 17,313,768.20 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 3 | 6,740.00 | 45,495.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.00 | 1 | 450.00 | 27,000.00 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.71 | 0.00 | 1.68 | 13 | 306,221.00 | 513,210.64 | |||
| OANDO | 3.90 | 3.90 | 4.00 | 3.88 | 4.00 | 0.10 | 2.56 | 3.92 | 41 | 1,440,185.00 | 5,648,961.54 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 156.33 | 20 | 18,322.00 | 2,864,318.30 | |||
| PRESCO | 113.00 | 113.00 | 120.50 | 113.00 | 120.50 | 7.50 | 6.64 | 114.67 | 48 | 974,521.00 | 111,748,795.10 |
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 4 | 14,500.00 | 6,137.40 | |||
| PZ | 10.90 | 10.90 | 10.90 | 0.00 | 11.46 | 57 | 443,498.00 | 5,082,183.30 | |||
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.20 | 6 | 103,792.00 | 227,937.52 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 7 | 23,313.00 | 5,828.25 | |||
| ROYALEX | 0.72 | 0.72 | 0.79 | 0.75 | 0.78 | 0.06 | 8.33 | 0.78 | 8 | 722,915.00 | 560,725.41 |
| RTBRISCOE | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 10 | 4,163,877.00 | 1,047,524.33 |
| SCOA | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -0.10 | -9.43 | 0.96 | 4 | 109,000.00 | 104,640.00 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1029.63 | 17 | 2,014.00 | 2,073,682.10 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.54 | 2 | 508.00 | 2,305.60 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 1 | 869.00 | 225.94 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.65 | 36 | 140,462.00 | 4,305,505.95 | |||
| STERLNBANK | 1.40 | 1.40 | 1.40 | 1.37 | 1.40 | 0.00 | 0.00 | 1.38 | 64 | 6,091,068.00 | 8,432,724.52 |
| SUNUASSUR | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 4 | 350,000.00 | 98,000.00 |
| THOMASWY | 0.44 | 0.44 | 0.48 | 0.40 | 0.40 | -0.04 | -9.09 | 0.46 | 11 | 440,220.00 | 202,471.60 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 191.61 | 37 | 94,874.00 | 18,178,457.80 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.63 | 1 | 70.00 | 394.10 | |||
| TRANSCORP | 1.17 | 1.17 | 1.18 | 1.16 | 1.18 | 0.01 | 0.85 | 1.18 | 52 | 10,461,174.00 | 12,295,392.68 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 6,700.00 | 4,958.00 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 4 | 30,608.00 | 26,853.14 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 10.36 | 14 | 15,921.00 | 164,978.25 | |||
| UBA | 7.30 | 7.30 | 7.35 | 7.25 | 7.25 | -0.05 | -0.68 | 7.31 | 157 | 6,434,552.00 | 47,015,199.45 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.46 | 12 | 74,186.00 | 478,956.70 | |||
| UCAP | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.05 | -0.38 | 13.20 | 66 | 590,368.00 | 7,790,495.35 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.92 | 18 | 234,179.00 | 2,792,404.20 | |||
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.00 | 0.54 | 8 | 91,297.00 | 49,577.12 | |||
| UPDC | 0.96 | 0.96 | 0.99 | 0.99 | 0.99 | 0.03 | 3.13 | 0.98 | 18 | 1,241,875.00 | 1,217,722.34 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 31 | 805,267.00 | 2,412,836.75 |
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.75 | 4 | 3,795.00 | 6,625.35 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 115,090.00 | 23,018.00 |
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.14 | 11 | 31,325.00 | 662,234.40 | |||
| WAPCO | 22.05 | 22.05 | 21.80 | 21.70 | 21.70 | -0.35 | -1.59 | 21.81 | 212 | 6,879,741.00 | 150,060,662.05 |
| WAPIC | 0.37 | 0.37 | 0.38 | 0.37 | 0.38 | 0.01 | 2.70 | 0.37 | 16 | 447,877.00 | 166,454.74 |
| WEMABANK | 3.43 | 3.43 | 3.43 | 0.00 | 3.48 | 16 | 82,898.00 | 288,540.74 | |||
| ZENITHBANK | 22.75 | 22.75 | 22.70 | 22.00 | 22.20 | -0.55 | -2.42 | 22.47 | 263 | 11,505,328.00 | 258,541,944.20 |
| TOTAL TRANSACTION (104 | 3,484 | 185,114,461.00 | 2,580,411,419.70 |
