| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE (N) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.83 | 4 | 79,351.00 | 145,250.09 | |||
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.32 | 11 | 98,350.00 | 31,192.50 | |||
| ACADEMY | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.09 | -6.67 | 1.26 | 2 | 101,100.00 | 127,419.00 |
| ACCESSCORP | 8.70 | 8.70 | 8.90 | 8.75 | 8.80 | 0.10 | 1.15 | 8.81 | 110 | 5,449,711.00 | 48,005,486.25 |
| AFRIPRUD | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -0.25 | -4.10 | 5.87 | 75 | 1,806,057.00 | 10,602,415.50 |
| AIICO | 0.59 | 0.59 | 0.60 | 0.56 | 0.56 | -0.03 | -5.08 | 0.58 | 55 | 6,969,621.00 | 4,013,955.53 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1184.11 | 84 | 128,463.00 | 152,114,559.00 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.36 | 5 | 42,831.00 | 657,695.85 | |||
| BERGER | 7.60 | 7.60 | 7.60 | 0.00 | 7.54 | 20 | 72,735.00 | 548,600.50 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.75 | 6 | 39,745.00 | 1,421,045.25 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 11 | 4,244.00 | 373,896.40 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 95.63 | 33 | 13,275.00 | 1,269,472.85 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.45 | 33 | 46,541.00 | 486,572.70 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 17.97 | 10 | 16,209.00 | 291,301.50 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.36 | 3 | 1,699.00 | 4,004.25 | |||
| CAVERTON | 1.05 | 1.05 | 1.06 | 1.02 | 1.02 | -0.03 | -2.86 | 1.03 | 13 | 1,136,037.00 | 1,170,316.76 |
| CHAMPION | 4.58 | 4.58 | 4.93 | 4.58 | 4.93 | 0.35 | 7.64 | 4.68 | 17 | 696,721.00 | 3,260,955.80 |
| CHAMS | 0.24 | 0.24 | 0.26 | 0.23 | 0.25 | 0.01 | 4.17 | 0.25 | 31 | 11,841,337.00 | 2,979,178.30 |
| CHIPLC | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 1 | 2,133.00 | 1,258.47 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 39.23 | 12 | 20,352.00 | 798,357.10 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.61 | 3 | 16,500.00 | 10,083.69 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 5 | 886,000.00 | 398,730.00 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.68 | 17 | 49,221.00 | 279,450.30 | |||
| CUTIX | 2.30 | 2.30 | 2.30 | 0.00 | 2.29 | 17 | 114,853.00 | 262,621.00 | |||
| CWG | 0.86 | 0.86 | 0.86 | 0.00 | 0.94 | 8 | 207,295.00 | 194,857.30 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 262.47 | 58 | 92,810.00 | 24,359,698.10 | |||
| DANGSUGAR | 17.25 | 17.25 | 17.25 | 0.00 | 17.15 | 41 | 163,232.00 | 2,800,044.20 | |||
| ETERNA | 5.50 | 5.50 | 5.50 | 0.00 | 5.61 | 12 | 70,967.00 | 398,435.45 | |||
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.38 | 14 | 21,570.00 | 223,975.60 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.95 | 2 | 9,000.00 | 35,520.00 | |||
| FBNH | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.10 | -0.91 | 10.91 | 54 | 728,393.00 | 7,945,233.15 |
| FCMB | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.05 | -1.30 | 3.79 | 62 | 12,611,390.00 | 47,829,966.57 |
| FIDELITYBK | 5.30 | 5.30 | 5.27 | 5.01 | 5.01 | -0.29 | -5.47 | 5.24 | 153 | 39,308,411.00 | 206,007,613.58 |
| FIDSON | 9.20 | 9.20 | 9.36 | 8.50 | 9.36 | 0.16 | 1.74 | 8.87 | 37 | 1,510,169.00 | 13,388,981.78 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.72 | 14 | 71,014.00 | 2,110,614.15 | |||
| FTNCOCOA | 0.25 | 0.25 | 0.25 | 0.00 | 0.26 | 9 | 106,000.00 | 27,320.00 | |||
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 18 | 720.00 | 209,304.00 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.38 | 19 | 114,842.00 | 732,810.90 | |||
| GTCO | 24.30 | 24.30 | 24.35 | 24.30 | 24.35 | 0.05 | 0.21 | 24.32 | 178 | 3,743,200.00 | 91,031,178.25 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.52 | 25 | 64,528.00 | 4,098,625.75 | |||
| HONYFLOUR | 2.21 | 2.21 | 2.21 | 2.20 | 2.20 | -0.01 | -0.45 | 2.21 | 26 | 877,465.00 | 1,937,659.50 |
| IKEJAHOTEL | 1.19 | 1.19 | 1.14 | 1.08 | 1.08 | -0.11 | -9.24 | 1.13 | 39 | 1,471,634.00 | 1,660,529.40 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.43 | 5 | 1,600.00 | 11,890.00 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 0.00 | 4.46 | 14 | 147,145.00 | 656,951.25 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.28 | 3 | 4,513.00 | 5,779.95 | |||
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22 | 0.89 | 32 | 1,247,798.00 | 1,108,403.12 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 18 | 9,868,505.00 | 2,674,722.35 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 26.90 | 36 | 363,856.00 | 9,787,888.35 | |||
| LASACO | 1.20 | 1.20 | 1.15 | 1.13 | 1.15 | -0.05 | -4.17 | 1.14 | 59 | 4,064,689.00 | 4,649,991.29 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.10 | 2 | 418.00 | 877.30 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 2 | 100,299.00 | 44,131.56 | |||
| LIVESTOCK | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 14 | 414,844.00 | 401,452.16 | |||
| MANSARD | 2.20 | 2.20 | 2.20 | 2.19 | 2.20 | 0.00 | 0.00 | 2.20 | 54 | 2,199,804.00 | 4,836,329.50 |
| MAYBAKER | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | -0.45 | -10.00 | 4.05 | 15 | 263,884.00 | 1,068,730.20 |
| MBENEFIT | 0.32 | 0.32 | 0.34 | 0.33 | 0.34 | 0.02 | 6.25 | 0.34 | 18 | 7,441,032.00 | 2,526,918.09 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 2 | 613.00 | 1,483.46 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.97 | 7 | 4,120.00 | 8,136.40 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 16 | 12,768.00 | 321,758.40 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 220.88 | 157 | 169,268.00 | 37,388,590.20 | |||
| MULTIVERSE | 2.50 | 2.50 | 2.70 | 2.31 | 2.31 | -0.19 | -7.60 | 2.48 | 20 | 729,650.00 | 1,808,709.00 |
| NAHCO | 10.20 | 10.20 | 10.50 | 10.35 | 10.50 | 0.30 | 2.94 | 10.36 | 103 | 2,099,378.00 | 21,753,278.00 |
| NASCON | 12.80 | 12.80 | 13.10 | 12.30 | 13.10 | 0.30 | 2.34 | 12.78 | 18 | 996,425.00 | 12,737,185.40 |
| NB | 36.50 | 36.50 | 36.35 | 36.20 | 36.35 | -0.15 | -0.41 | 36.35 | 85 | 2,973,688.00 | 108,087,821.55 |
| NEIMETH | 1.33 | 1.33 | 1.33 | 0.00 | 1.31 | 16 | 344,993.00 | 450,350.69 | |||
| NEM | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -0.11 | -2.75 | 3.90 | 13 | 170,266.00 | 663,777.72 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 2 | 25.00 | 15,185.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1081.87 | 24 | 5,055.00 | 5,468,831.60 | |||
| NGXGROUP | 24.90 | 24.90 | 24.80 | 24.50 | 24.50 | -0.40 | -1.61 | 24.56 | 15 | 1,087,558.00 | 26,712,308.50 |
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 10.80 | 1 | 200.00 | 2,160.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.78 | 1.71 | 1.78 | -0.12 | -6.32 | 1.74 | 7 | 352,634.00 | 613,848.52 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 1,000.00 | 260.00 | |||
| OANDO | 5.63 | 5.63 | 5.62 | 5.60 | 5.61 | -0.02 | -0.36 | 5.59 | 79 | 3,334,660.00 | 18,655,963.79 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 187.60 | 36 | 69,553.00 | 13,047,840.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 137.49 | 17 | 9,359.00 | 1,286,799.40 | |||
| PRESTIGE | 0.38 | 0.38 | 0.40 | 0.40 | 0.40 | 0.02 | 5.26 | 0.40 | 2 | 114,585.00 | 45,714.00 |
| PZ | 11.00 | 11.00 | 11.00 | 0.00 | 11.26 | 28 | 345,157.00 | 3,886,241.00 | |||
| REDSTAREX | 2.77 | 2.77 | 2.80 | 2.80 | 2.80 | 0.03 | 1.08 | 2.80 | 8 | 360,096.00 | 1,007,940.00 |
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 5 | 237,500.00 | 69,065.00 |
| ROYALEX | 0.54 | 0.54 | 0.56 | 0.56 | 0.56 | 0.02 | 3.70 | 0.56 | 10 | 260,534.00 | 144,918.75 |
| RTBRISCOE | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 12 | 541,333.00 | 130,129.92 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 1 | 2,000.00 | 1,800.00 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1150.18 | 19 | 31,246.00 | 35,938,573.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.17 | 7 | 5,290.00 | 413,515.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.53 | 5 | 3,140.00 | 17,371.80 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 3 | 103,000.00 | 28,900.00 | |||
| STANBIC | 35.60 | 35.60 | 35.60 | 0.00 | 35.57 | 31 | 196,479.00 | 6,988,111.65 | |||
| STERLINGNG | 1.56 | 1.56 | 1.55 | 1.46 | 1.47 | -0.09 | -5.77 | 1.49 | 34 | 6,210,801.00 | 9,226,782.54 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.47 | 4 | 17,243.00 | 8,058.64 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 2 | 1,666.00 | 1,949.22 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 223.50 | 43 | 35,480.00 | 7,929,608.60 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.21 | 5 | 58,300.00 | 362,130.00 | |||
| TRANSCORP | 1.40 | 1.48 | 1.54 | 1.46 | 1.54 | 0.14 | 10.00 | 1.52 | 186 | 107,213,425.00 | 162,832,173.16 |
| UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.01 | 32 | 302,516.00 | 2,423,102.50 |
| UBA | 8.45 | 8.45 | 8.50 | 8.35 | 8.45 | 0.00 | 0.00 | 8.42 | 247 | 22,602,935.00 | 190,355,888.05 |
| UBN | 7.05 | 7.05 | 7.05 | 0.00 | 7.00 | 17 | 186,814.00 | 1,308,200.50 | |||
| UCAP | 11.50 | 11.50 | 11.95 | 11.50 | 11.95 | 0.45 | 3.91 | 11.66 | 129 | 2,803,208.00 | 32,683,091.55 |
| UNILEVER | 12.90 | 12.90 | 12.90 | 0.00 | 12.58 | 25 | 183,505.00 | 2,308,956.15 | |||
| UNITYBNK | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 | -3.77 | 0.51 | 13 | 476,222.00 | 243,178.62 |
| UPDC | 0.93 | 0.93 | 0.95 | 0.94 | 0.94 | 0.01 | 1.08 | 0.95 | 12 | 1,465,266.00 | 1,390,634.26 |
| UPDCREIT | 3.20 | 3.20 | 3.25 | 3.25 | 3.25 | 0.05 | 1.56 | 3.25 | 10 | 334,795.00 | 1,087,147.95 |
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.92 | 4 | 7,088.00 | 13,581.60 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 301,690.00 | 60,344.90 |
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 16.88 | 31 | 380,572.00 | 6,425,948.20 | |||
| WAPCO | 23.00 | 23.00 | 23.80 | 23.45 | 23.80 | 0.80 | 3.48 | 23.58 | 97 | 5,193,268.00 | 122,468,491.20 |
| WAPIC | 0.39 | 0.39 | 0.42 | 0.38 | 0.42 | 0.03 | 7.69 | 0.39 | 19 | 2,991,151.00 | 1,165,236.75 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.71 | 12 | 36,868.00 | 136,681.89 | |||
| ZENITHBANK | 25.50 | 25.50 | 25.50 | 25.05 | 25.05 | -0.45 | -1.76 | 25.29 | 447 | 20,614,314.00 | 521,285,695.05 |
| TOTAL TRANSACTION (107) | 3,742 | 302,902,813.00 | 2,023,433,701.17 |
