| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.83 | 2 | 320.00 | 585.60 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.37 | 8 | 205,065.00 | 74,972.65 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.26 | 18 | 395,642.00 | 496,700.60 | |||
| ACCESSCORP | 9.35 | 9.35 | 9.30 | 9.25 | 9.30 | -0.05 | -0.53 | 9.29 | 121 | 5,866,219.00 | 54,488,041.05 |
| AFRIPRUD | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.05 | -0.80 | 6.17 | 38 | 427,034.00 | 2,633,260.30 |
| AIICO | 0.59 | 0.59 | 0.61 | 0.61 | 0.61 | 0.02 | 3.39 | 0.60 | 22 | 350,467.00 | 211,760.41 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1412.41 | 44 | 51,485.00 | 72,717,951.80 | |||
| ARDOVA | 18.55 | 18.55 | 18.55 | 0.00 | 16.75 | 1 | 418.00 | 7,001.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.02 | 6 | 26,400.00 | 185,436.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.44 | 11 | 32,613.00 | 1,286,297.25 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.76 | 30 | 26,341.00 | 2,390,832.40 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 91.12 | 29 | 20,179.00 | 1,838,659.50 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.28 | 23 | 98,045.00 | 1,106,336.90 | |||
| CAP | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 20.18 | 25 | 772,800.00 | 15,598,790.00 |
| CAVERTON | 1.04 | 1.04 | 1.04 | 0.00 | 1.08 | 9 | 199,033.00 | 214,619.80 | |||
| CHAMPION | 4.78 | 4.78 | 4.87 | 4.87 | 4.87 | 0.09 | 1.88 | 4.76 | 25 | 621,385.00 | 2,957,562.00 |
| CHAMS | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 15 | 2,542,521.00 | 661,413.06 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 2 | 55,400.00 | 198,886.00 | |||
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 42.30 | 46 | 373,772.00 | 15,811,657.60 | |||
| CORNERST | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 | -3.08 | 0.63 | 6 | 224,273.00 | 141,353.99 |
| COURTVILLE | 0.48 | 0.48 | 0.47 | 0.46 | 0.46 | -0.02 | -4.17 | 0.47 | 4 | 719,252.00 | 336,038.94 |
| CUSTODIAN | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | -1.69 | 5.81 | 45 | 1,164,835.00 | 6,764,728.10 |
| CUTIX | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 10 | 49,927.00 | 109,849.57 | |||
| CWG | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -0.07 | -7.14 | 0.93 | 8 | 733,100.00 | 683,638.00 |
| DANGCEM | 278.00 | 278.00 | 278.00 | 0.00 | 279.90 | 87 | 383,382.00 | 107,307,782.30 | |||
| DANGSUGAR | 19.20 | 19.20 | 19.50 | 19.30 | 19.30 | 0.10 | 0.52 | 19.36 | 195 | 4,256,566.00 | 82,407,801.65 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.94 | 3 | 1,385.00 | 5,459.85 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 1 | 1,840.00 | 32,752.00 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.15 | 22 | 348,402.00 | 2,490,904.30 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 12.06 | 20 | 43,723.00 | 527,427.25 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.62 | 8 | 9,000.00 | 32,560.00 | |||
| FBNH | 11.65 | 11.65 | 11.60 | 11.50 | 11.50 | -0.15 | -1.29 | 11.53 | 81 | 1,484,116.00 | 17,110,791.60 |
| FCMB | 4.30 | 4.30 | 4.30 | 0.00 | 4.44 | 36 | 408,675.00 | 1,816,007.44 | |||
| FIDELITYBK | 5.14 | 5.14 | 5.15 | 5.14 | 5.14 | 0.00 | 0.00 | 5.15 | 88 | 6,447,861.00 | 33,185,083.09 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.51 | 41 | 218,582.00 | 2,078,305.19 | |||
| FLOURMILL | 33.50 | 33.50 | 32.95 | 32.95 | 32.95 | -0.55 | -1.64 | 32.82 | 47 | 461,142.00 | 15,135,316.90 |
| FTNCOCOA | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 8 | 467,000.00 | 131,899.20 |
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 296.75 | 137 | 2,036,287.00 | 604,268,872.00 | |||
| GLAXOSMITH | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.05 | -0.74 | 6.69 | 14 | 155,642.00 | 1,041,644.85 |
| GTCO | 26.50 | 26.50 | 26.50 | 26.30 | 26.30 | -0.20 | -0.75 | 26.43 | 194 | 9,396,289.00 | 248,301,617.95 |
| GUINNESS | 69.00 | 69.00 | 69.00 | 0.00 | 69.10 | 43 | 127,088.00 | 8,782,266.35 | |||
| HONYFLOUR | 2.34 | 2.34 | 2.34 | 0.00 | 2.26 | 37 | 433,323.00 | 980,776.41 | |||
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.25 | 3 | 2,116.00 | 2,643.99 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.90 | 2 | 350.00 | 2,765.00 | |||
| INFINITY | 1.28 | 1.28 | 1.28 | 0.00 | 1.16 | 5 | 51,600.00 | 59,880.00 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.85 | 43 | 1,456,631.00 | 7,069,284.55 |
| INTENEGINS | 1.20 | 1.20 | 1.30 | 1.28 | 1.30 | 0.10 | 8.33 | 1.28 | 10 | 458,786.00 | 585,976.75 |
| JAIZBANK | 0.91 | 0.91 | 0.91 | 0.90 | 0.90 | -0.01 | -1.10 | 0.91 | 40 | 1,120,997.00 | 1,018,878.38 |
| JAPAULGOLD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 13 | 684,162.00 | 192,245.48 |
| JBERGER | 24.50 | 24.50 | 26.95 | 26.95 | 26.95 | 2.45 | 10.00 | 26.95 | 46 | 964,499.00 | 25,989,346.95 |
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 5 | 10,927.00 | 15,734.88 | |||
| LASACO | 1.00 | 1.00 | 1.00 | 0.00 | 1.02 | 6 | 60,468.00 | 61,677.31 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.25 | 2 | 474.00 | 1,068.54 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 4 | 5,892.00 | 2,698.64 | |||
| LIVESTOCK | 1.07 | 1.07 | 1.12 | 1.12 | 1.12 | 0.05 | 4.67 | 1.12 | 12 | 117,906.00 | 131,934.66 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.02 | 24 | 934,524.00 | 1,890,522.34 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.60 | 2 | 1,910.00 | 8,785.00 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 0.32 | 16 | 1,152,122.00 | 371,900.25 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.00 | 2 | 154.00 | 308.00 | |||
| MRS | 34.50 | 34.50 | 34.50 | 0.00 | 31.13 | 9 | 21,523.00 | 669,999.35 | |||
| MTNN | 245.00 | 245.00 | 248.00 | 248.00 | 248.00 | 3.00 | 1.22 | 246.82 | 263 | 680,660.00 | 167,997,397.10 |
| MULTIVERSE | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 5 | 44,137.00 | 158,316.19 | |||
| NAHCO | 8.30 | 8.30 | 8.55 | 8.55 | 8.55 | 0.25 | 3.01 | 8.45 | 68 | 1,675,192.00 | 14,161,309.15 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.15 | 33 | 276,283.00 | 3,356,754.60 | |||
| NB | 41.25 | 41.25 | 40.85 | 40.85 | 40.85 | -0.40 | -0.97 | 40.76 | 153 | 2,274,737.00 | 92,725,774.00 |
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 3.18 | 1 | 3,000.00 | 9,540.00 | |||
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.58 | 13 | 115,917.00 | 183,611.83 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.31 | 4 | 1,721.00 | 7,425.19 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1122.59 | 65 | 163,915.00 | 184,009,445.20 | |||
| NGXGROUP | 27.10 | 27.10 | 26.50 | 26.00 | 26.50 | -0.60 | -2.21 | 26.21 | 49 | 1,866,475.00 | 48,918,375.10 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.05 | 5 | 51,450.00 | 517,266.50 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.88 | 6 | 14,592.00 | 27,498.88 | |||
| OANDO | 4.56 | 4.56 | 4.50 | 4.36 | 4.36 | -0.20 | -4.39 | 4.40 | 99 | 8,354,283.00 | 36,778,098.07 |
| OKOMUOIL | 181.20 | 181.20 | 183.50 | 183.50 | 183.50 | 2.30 | 1.27 | 183.74 | 24 | 127,958.00 | 23,511,109.50 |
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,450.00 | 890.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 150.21 | 40 | 128,093.00 | 19,240,424.70 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 4 | 5,086.00 | 2,330.47 | |||
| PZ | 10.75 | 10.75 | 10.75 | 10.65 | 10.75 | 0.00 | 0.00 | 10.71 | 46 | 862,974.00 | 9,246,345.90 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.76 | 3 | 1,885.00 | 5,194.36 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 3 | 200,300.00 | 60,084.00 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.71 | 0.78 | 0.00 | 0.00 | 0.72 | 11 | 2,788,226.00 | 2,018,351.53 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1196.90 | 34 | 1,631.00 | 1,952,150.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.31 | 2 | 115.00 | 7,970.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 7 | 90,940.00 | 25,827.23 | |||
| STANBIC | 41.00 | 41.00 | 41.00 | 0.00 | 38.65 | 43 | 150,639.00 | 5,821,595.55 | |||
| STERLNBANK | 1.50 | 1.50 | 1.54 | 1.50 | 1.54 | 0.04 | 2.67 | 1.50 | 57 | 5,853,973.00 | 8,800,744.31 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.42 | 9 | 166,420.00 | 70,545.20 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.24 | 2 | 256.00 | 316.56 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 217.09 | 46 | 45,752.00 | 9,932,265.20 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.32 | 8 | 11,374.00 | 71,903.52 | |||
| TRANSCORP | 1.28 | 1.28 | 1.36 | 1.26 | 1.27 | -0.01 | -0.78 | 1.30 | 98 | 11,799,602.00 | 15,361,849.13 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 100.00 | 75.00 | |||
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.42 | 4 | 7,160.00 | 17,342.40 | |||
| UACN | 8.50 | 8.50 | 8.60 | 8.50 | 8.55 | 0.05 | 0.59 | 8.54 | 69 | 3,889,682.00 | 33,202,297.65 |
| UBA | 8.60 | 8.60 | 8.70 | 8.55 | 8.70 | 0.10 | 1.16 | 8.60 | 153 | 9,191,865.00 | 79,044,036.10 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.86 | 17 | 140,598.00 | 964,094.25 | |||
| UCAP | 14.60 | 14.60 | 14.90 | 14.60 | 14.80 | 0.20 | 1.37 | 14.76 | 197 | 5,169,643.00 | 76,293,035.70 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 37.04 | 4 | 2,511.00 | 93,003.05 | |||
| UNILEVER | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 | 13.87 | 27 | 215,934.00 | 2,994,283.80 |
| UNITYBNK | 0.54 | 0.54 | 0.59 | 0.57 | 0.59 | 0.05 | 9.26 | 0.59 | 35 | 2,997,354.00 | 1,756,267.11 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 303,000.00 | 60,600.00 |
| UPDC | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 | -1.87 | 1.05 | 13 | 360,476.00 | 378,429.32 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.37 | 26 | 368,818.00 | 1,241,490.30 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.85 | 1 | 20.00 | 37.00 | |||
| VERITASKAP | 0.22 | 0.22 | 0.22 | 0.00 | 0.21 | 3 | 113,544.00 | 23,718.80 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 19.18 | 25 | 124,079.00 | 2,379,248.80 | |||
| WAPCO | 27.00 | 27.00 | 27.10 | 27.00 | 27.05 | 0.05 | 0.19 | 27.04 | 129 | 6,215,157.00 | 168,062,853.50 |
| WAPIC | 0.41 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -2.44 | 0.40 | 38 | 3,148,160.00 | 1,269,677.62 |
| WEMABANK | 4.35 | 4.35 | 4.35 | 0.00 | 4.32 | 29 | 64,195.00 | 277,117.16 | |||
| ZENITHBANK | 26.60 | 26.60 | 26.45 | 26.30 | 26.30 | -0.30 | -1.13 | 26.40 | 243 | 4,773,883.00 | 126,024,957.85 |
| TOTAL TRANSACTION (111) | 4,073 | 123,534,085.00 | 2,483,693,366.90 |
