| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -0.17 | -10.00 | 1.53 | 18 | 5,686,371.00 | 8,700,148.27 |
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 1 | 7,000.00 | 2,030.00 | |||
| ACADEMY | 1.31 | 1.31 | 1.31 | 0.00 | 1.29 | 9 | 54,900.00 | 70,627.26 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.35 | 9.25 | 9.30 | 0.15 | 1.64 | 9.28 | 131 | 7,172,808.00 | 66,546,927.90 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.17 | 27 | 616,167.00 | 3,801,371.45 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 550,000.00 | 110,000.00 |
| AIICO | 0.62 | 0.62 | 0.63 | 0.61 | 0.63 | 0.01 | 1.61 | 0.62 | 43 | 4,464,462.00 | 2,761,241.03 |
| AIRTELAFRI | 1560.00 | 1560.00 | 1615.00 | 1550.00 | 1550.00 | -10.00 | -0.64 | 1557.73 | 48 | 2,654,504.00 | 4,135,010,452.90 |
| ARDOVA | 18.00 | 18.00 | 19.50 | 19.00 | 19.00 | 1.00 | 5.56 | 19.01 | 75 | 4,161,797.00 | 79,096,977.50 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.47 | 7 | 19,718.00 | 127,482.90 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.96 | 5 | 3,168.00 | 126,600.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 94.59 | 21 | 81,190.00 | 7,679,596.85 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.96 | 23 | 289,945.00 | 19,703,828.55 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.95 | 15 | 26,688.00 | 318,798.10 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.97 | 10 | 63,342.00 | 1,201,842.20 | |||
| CAVERTON | 0.96 | 0.96 | 0.96 | 0.00 | 1.01 | 10 | 15,626.00 | 15,811.03 | |||
| CHAMPION | 4.75 | 4.75 | 4.90 | 4.42 | 4.90 | 0.15 | 3.16 | 4.57 | 26 | 878,755.00 | 4,015,235.91 |
| CHAMS | 0.24 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17 | 0.25 | 53 | 17,906,364.00 | 4,447,257.42 |
| CHIPLC | 0.64 | 0.64 | 0.64 | 0.00 | 0.64 | 2 | 25,200.00 | 16,116.00 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.94 | 10 | 139,802.00 | 410,436.40 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.39 | 20 | 46,529.00 | 1,227,952.80 | |||
| CORNERST | 0.55 | 0.55 | 0.55 | 0.00 | 0.53 | 7 | 63,820.00 | 34,133.40 | |||
| COURTVILLE | 0.49 | 0.49 | 0.52 | 0.52 | 0.52 | 0.03 | 6.12 | 0.52 | 16 | 887,963.00 | 461,492.18 |
| CUSTODIAN | 5.90 | 5.90 | 5.95 | 5.95 | 5.95 | 0.05 | 0.85 | 5.95 | 19 | 628,331.00 | 3,736,112.95 |
| CUTIX | 2.06 | 2.06 | 2.09 | 2.09 | 2.09 | 0.03 | 1.46 | 2.09 | 17 | 253,833.00 | 530,265.83 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 39,000.00 | 7,800.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.95 | 98 | 2,547,218.00 | 687,616,958.40 |
| DANGSUGAR | 16.00 | 16.00 | 17.15 | 16.60 | 17.15 | 1.15 | 7.19 | 16.82 | 52 | 1,393,839.00 | 23,443,807.80 |
| ELLAHLAKES | 3.60 | 3.60 | 3.96 | 3.96 | 3.96 | 0.36 | 10.00 | 3.96 | 18 | 779,200.00 | 3,085,610.40 |
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.02 | 8 | 109,457.00 | 768,169.20 | |||
| ETI | 11.50 | 11.50 | 11.90 | 11.90 | 11.90 | 0.40 | 3.48 | 11.79 | 22 | 248,479.00 | 2,930,574.05 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 2 | 1,000.00 | 3,850.00 | |||
| FBNH | 11.25 | 11.25 | 11.50 | 11.05 | 11.50 | 0.25 | 2.22 | 11.11 | 96 | 11,823,626.00 | 131,374,976.40 |
| FCMB | 3.75 | 3.75 | 3.80 | 3.80 | 3.80 | 0.05 | 1.33 | 3.80 | 39 | 1,169,983.00 | 4,441,918.66 |
| FIDELITYBK | 4.75 | 4.75 | 4.85 | 4.50 | 4.85 | 0.10 | 2.11 | 4.78 | 96 | 5,444,042.00 | 26,027,414.38 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.14 | 19 | 144,185.00 | 1,317,221.39 | |||
| FLOURMILL | 29.00 | 29.00 | 29.00 | 0.00 | 29.58 | 36 | 198,836.00 | 5,881,953.05 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 52 | 7,058,419.00 | 1,910,983.10 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 140.70 | 18 | 25,540.00 | 3,593,394.20 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.50 | 6.30 | 6.50 | 0.35 | 5.69 | 6.53 | 18 | 548,207.00 | 3,579,014.30 |
| GTCO | 24.00 | 24.00 | 24.50 | 24.00 | 24.50 | 0.50 | 2.08 | 24.08 | 253 | 19,807,904.00 | 476,889,477.20 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 67.89 | 32 | 96,739.00 | 6,567,978.10 | |||
| HONYFLOUR | 2.33 | 2.33 | 2.41 | 2.41 | 2.41 | 0.08 | 3.43 | 2.40 | 34 | 642,785.00 | 1,544,030.97 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00 | 1.10 | 6 | 404,020.00 | 443,702.00 |
| INTBREW | 4.65 | 4.65 | 5.10 | 4.95 | 5.05 | 0.40 | 8.60 | 5.00 | 38 | 2,365,892.00 | 11,832,064.40 |
| JAIZBANK | 0.87 | 0.87 | 0.88 | 0.87 | 0.88 | 0.01 | 1.15 | 0.87 | 38 | 4,874,843.00 | 4,250,383.10 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 0.29 | 18 | 1,723,859.00 | 492,214.20 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.04 | 10 | 33,639.00 | 842,182.40 | |||
| LASACO | 1.00 | 1.00 | 1.10 | 1.10 | 1.10 | 0.10 | 10.00 | 1.07 | 19 | 381,044.00 | 407,258.60 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.06 | 3 | 11,858.00 | 24,375.10 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 5 | 28,148.00 | 12,010.12 | |||
| LIVESTOCK | 1.14 | 1.14 | 1.19 | 1.19 | 1.19 | 0.05 | 4.39 | 1.19 | 16 | 573,671.00 | 681,793.82 |
| MANSARD | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 59 | 26,251,578.00 | 52,511,183.70 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.13 | 32 | 1,235,312.00 | 5,100,301.54 | |||
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 0.32 | 25 | 4,738,458.00 | 1,499,726.20 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.20 | 1 | 100.00 | 220.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.83 | 4 | 3,284.00 | 45,417.85 | |||
| MTNN | 215.00 | 215.00 | 220.00 | 219.00 | 220.00 | 5.00 | 2.33 | 219.66 | 226 | 5,254,587.00 | 1,154,245,841.80 |
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.50 | 3 | 16,384.00 | 57,266.29 | |||
| NAHCO | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -0.25 | -3.55 | 6.88 | 47 | 758,103.00 | 5,219,174.45 |
| NASCON | 10.50 | 10.50 | 10.50 | 0.00 | 10.65 | 25 | 662,335.00 | 7,057,176.70 | |||
| NB | 47.95 | 47.95 | 47.95 | 0.00 | 46.80 | 58 | 308,143.00 | 14,420,414.65 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.50 | 4 | 1,785.00 | 2,674.85 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.19 | 5 | 105,061.00 | 439,853.24 | |||
| NESTLE | 1080.00 | 1080.00 | 1080.00 | 0.00 | 1102.53 | 62 | 75,790.00 | 83,560,506.60 | |||
| NGXGROUP | 25.65 | 25.65 | 25.20 | 25.20 | 25.20 | -0.45 | -1.75 | 25.19 | 40 | 4,039,629.00 | 101,753,680.25 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 1,500.00 | 10,125.00 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.70 | 1.69 | 1.70 | 0.01 | 0.59 | 1.69 | 7 | 555,721.00 | 940,660.12 |
| OANDO | 4.00 | 4.00 | 4.01 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 33 | 1,169,203.00 | 4,684,700.05 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 175.43 | 27 | 70,500.00 | 12,367,636.00 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 200,000.00 | 40,000.00 |
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 134.83 | 21 | 149,030.00 | 20,094,130.60 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.44 | 3 | 6,188.00 | 2,723.08 | |||
| PZ | 10.55 | 10.55 | 10.55 | 0.00 | 10.48 | 39 | 449,892.00 | 4,714,664.40 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.26 | 5 | 42,325.00 | 95,800.10 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.26 | 7 | 60,595.00 | 15,848.70 | |||
| ROYALEX | 1.00 | 1.00 | 1.07 | 0.90 | 0.98 | -0.02 | -2.00 | 0.94 | 60 | 14,207,355.00 | 13,378,953.35 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 4 | 98,310.00 | 27,501.80 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.85 | 6 | 19,000.00 | 16,220.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.75 | 23 | 8,087.00 | 8,901,778.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.54 | 5 | 1,502.00 | 104,449.20 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 3 | 36,000.00 | 10,440.00 | |||
| STANBIC | 32.00 | 32.00 | 32.05 | 32.05 | 32.05 | 0.05 | 0.16 | 31.74 | 52 | 696,070.00 | 22,092,126.65 |
| STERLNBANK | 1.45 | 1.45 | 1.46 | 1.45 | 1.46 | 0.01 | 0.69 | 1.45 | 29 | 1,926,785.00 | 2,797,916.91 |
| SUNUASSUR | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 4 | 507,445.00 | 157,093.95 |
| THOMASWY | 1.27 | 1.27 | 1.39 | 1.35 | 1.35 | 0.08 | 6.30 | 1.38 | 19 | 1,290,780.00 | 1,782,053.00 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 211.00 | 28 | 33,677.00 | 7,105,792.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 5.81 | 16 | 415,420.00 | 2,413,913.10 |
| TRANSCORP | 1.20 | 1.20 | 1.20 | 1.16 | 1.19 | -0.01 | -0.83 | 1.18 | 65 | 6,372,308.00 | 7,540,674.58 |
| TRIPPLEG | 0.79 | 0.79 | 0.80 | 0.80 | 0.80 | 0.01 | 1.27 | 0.78 | 11 | 407,057.00 | 318,998.41 |
| UACN | 10.10 | 10.10 | 10.10 | 0.00 | 10.24 | 10 | 37,519.00 | 384,073.95 | |||
| UBA | 8.10 | 8.10 | 8.20 | 8.10 | 8.20 | 0.10 | 1.23 | 8.16 | 155 | 9,576,405.00 | 78,167,670.25 |
| UBN | 6.40 | 6.40 | 6.45 | 6.45 | 6.45 | 0.05 | 0.78 | 6.45 | 26 | 1,024,439.00 | 6,609,471.25 |
| UCAP | 14.80 | 14.80 | 14.80 | 0.00 | 14.83 | 58 | 724,840.00 | 10,752,845.15 | |||
| UNILEVER | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.20 | -1.72 | 11.44 | 24 | 266,205.00 | 3,045,853.30 |
| UNITYBNK | 0.56 | 0.56 | 0.56 | 0.00 | 0.54 | 6 | 6,877.00 | 3,696.08 | |||
| UPDC | 0.95 | 0.95 | 0.98 | 0.98 | 0.98 | 0.03 | 3.16 | 0.98 | 16 | 606,286.00 | 593,137.81 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.09 | 9 | 22,371.00 | 69,041.35 | |||
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.91 | 5 | 5,960.00 | 11,401.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,017,250.00 | 203,450.00 |
| VITAFOAM | 20.60 | 20.60 | 21.20 | 21.20 | 21.20 | 0.60 | 2.91 | 20.99 | 40 | 560,264.00 | 11,760,298.15 |
| WAPCO | 24.00 | 24.00 | 24.85 | 24.80 | 24.85 | 0.85 | 3.54 | 24.54 | 92 | 1,714,745.00 | 42,073,727.25 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 30 | 2,510,495.00 | 1,054,471.35 |
| WEMABANK | 3.80 | 3.80 | 3.85 | 3.85 | 3.85 | 0.05 | 1.32 | 3.83 | 32 | 416,040.00 | 1,592,501.17 |
| ZENITHBANK | 24.40 | 24.40 | 25.10 | 24.50 | 25.10 | 0.70 | 2.87 | 24.86 | 227 | 11,778,677.00 | 292,842,024.75 |
| TOTAL TRANSACTION (105) | 3,456 | 211,617,388.00 | 7,724,815,155.10 |
