| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.81 | 2 | 550.00 | 996.50 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 8 | 80,223.00 | 28,102.74 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.22 | 7 | 446,947.00 | 545,276.34 | |||
| ACCESSCORP | 9.25 | 9.25 | 9.30 | 9.20 | 9.20 | -0.05 | -0.54 | 9.25 | 148 | 13,594,719.00 | 125,685,840.15 |
| AFRIPRUD | 6.30 | 6.30 | 6.30 | 6.20 | 6.20 | -0.10 | -1.59 | 6.24 | 45 | 2,434,696.00 | 15,183,166.30 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 0.60 | 36 | 5,302,941.00 | 3,207,413.29 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1560.00 | 1560.00 | 1560.00 | -100.00 | -6.02 | 1560.55 | 47 | 214,261.00 | 334,364,892.40 |
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.41 | 15 | 81,278.00 | 1,252,277.60 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.34 | 4 | 14,545.00 | 106,715.15 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.01 | 3 | 5,025.00 | 196,048.75 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.57 | 30 | 122,175.00 | 10,943,047.50 | |||
| BUAFOODS | 74.40 | 74.40 | 74.40 | 0.00 | 71.92 | 9 | 2,466.00 | 177,355.20 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.65 | 23 | 116,054.00 | 1,352,496.50 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.19 | 15 | 161,005.00 | 3,251,279.60 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.99 | 6 | 99,142.00 | 97,743.16 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.57 | 9 | 143,047.00 | 654,129.63 | |||
| CHAMS | 0.29 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 0.29 | 10 | 1,798,240.00 | 516,485.70 |
| CHIPLC | 0.68 | 0.68 | 0.67 | 0.62 | 0.67 | -0.01 | -1.47 | 0.64 | 6 | 2,590,000.00 | 1,652,296.74 |
| CONOIL | 35.25 | 35.25 | 35.25 | 0.00 | 38.75 | 10 | 12,332.00 | 477,865.00 | |||
| CORNERST | 0.61 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 0.60 | 8 | 1,399,853.00 | 842,891.82 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.07 | 14 | 32,960.00 | 199,990.50 | |||
| CUTIX | 2.05 | 2.05 | 2.10 | 2.10 | 2.10 | 0.05 | 2.44 | 2.10 | 17 | 567,733.00 | 1,191,006.97 |
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 2 | 15,500.00 | 13,795.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.95 | 50 | 1,022,370.00 | 275,984,132.00 |
| DANGSUGAR | 17.20 | 17.20 | 17.20 | 17.15 | 17.15 | -0.05 | -0.29 | 17.17 | 63 | 1,797,528.00 | 30,862,786.60 |
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.77 | 6 | 41,200.00 | 279,050.00 | |||
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.87 | 11 | 12,099.00 | 143,620.10 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 5 | 2,361.00 | 9,338.83 | |||
| FBNH | 11.65 | 11.65 | 11.90 | 11.65 | 11.65 | 0.00 | 0.00 | 11.83 | 98 | 47,422,526.00 | 561,225,353.40 |
| FCMB | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -0.17 | -3.82 | 4.29 | 29 | 700,698.00 | 3,006,318.59 |
| FIDELITYBK | 5.03 | 5.03 | 5.02 | 4.76 | 4.76 | -0.27 | -5.37 | 4.97 | 141 | 10,519,609.00 | 52,248,675.92 |
| FIDSON | 9.59 | 9.59 | 9.59 | 0.00 | 9.51 | 14 | 118,030.00 | 1,122,582.75 | |||
| FLOURMILL | 30.00 | 30.00 | 30.90 | 30.90 | 30.90 | 0.90 | 3.00 | 30.88 | 62 | 1,724,201.00 | 53,235,711.50 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 3 | 14,000.00 | 4,180.00 | |||
| GEREGU | 217.70 | 217.70 | 224.00 | 218.90 | 224.00 | 6.30 | 2.89 | 222.91 | 63 | 3,418,739.00 | 762,068,198.40 |
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.80 | 11 | 39,170.00 | 266,383.75 | |||
| GTCO | 25.20 | 25.20 | 25.20 | 25.15 | 25.15 | -0.05 | -0.20 | 25.16 | 175 | 8,741,128.00 | 219,926,437.70 |
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 67.40 | 32 | 87,985.00 | 5,930,449.85 | |||
| HONYFLOUR | 2.19 | 2.19 | 2.19 | 0.00 | 2.21 | 20 | 532,862.00 | 1,176,780.47 | |||
| IKEJAHOTEL | 1.07 | 1.07 | 1.07 | 0.00 | 0.98 | 1 | 204.00 | 199.92 | |||
| INFINITY | 1.27 | 1.27 | 1.27 | 0.00 | 1.27 | 1 | 500.00 | 635.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.57 | 17 | 139,940.00 | 639,731.00 | |||
| INTENEGINS | 1.18 | 1.18 | 1.18 | 1.12 | 1.18 | 0.00 | 0.00 | 1.13 | 21 | 877,291.00 | 992,306.32 |
| JAIZBANK | 0.90 | 0.90 | 0.92 | 0.92 | 0.92 | 0.02 | 2.22 | 0.92 | 27 | 1,784,149.00 | 1,639,761.86 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 13 | 350,742.00 | 104,590.78 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.67 | 10 | 7,549.00 | 193,781.80 | |||
| LASACO | 0.98 | 0.98 | 1.02 | 1.01 | 1.02 | 0.04 | 4.08 | 1.01 | 10 | 2,202,055.00 | 2,233,403.35 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.39 | 8 | 173,496.00 | 415,073.97 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 3 | 216,000.00 | 97,140.00 |
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.08 | 13 | 214,365.00 | 231,328.25 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.04 | 12 | 223,762.00 | 456,162.94 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.48 | 17 | 95,495.00 | 428,071.10 | |||
| MBENEFIT | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 7 | 2,017,000.00 | 645,390.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.31 | 4 | 28,710.00 | 66,189.22 | |||
| MRS | 23.00 | 23.00 | 23.00 | 0.00 | 25.16 | 21 | 212,865.00 | 5,356,028.50 | |||
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 243.57 | 276 | 1,731,433.00 | 421,723,748.70 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.00 | 1 | 1,200.00 | 4,800.00 | |||
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.29 | 24 | 150,721.00 | 1,248,932.70 | |||
| NASCON | 10.80 | 10.80 | 11.00 | 11.00 | 11.00 | 0.20 | 1.85 | 10.99 | 15 | 157,079.00 | 1,726,354.90 |
| NB | 41.00 | 41.00 | 41.00 | 0.00 | 40.97 | 67 | 170,519.00 | 6,986,767.40 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.45 | 8 | 25,095.00 | 36,314.80 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.10 | 1 | 5,687.00 | 23,316.70 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1099.02 | 48 | 41,686.00 | 45,813,680.70 | |||
| NGXGROUP | 26.50 | 26.50 | 25.95 | 25.95 | 25.95 | -0.55 | -2.08 | 26.00 | 33 | 1,525,011.00 | 39,653,944.75 |
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 9.80 | 9 | 15,369.00 | 150,610.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.71 | 2 | 11,221.00 | 19,187.91 | |||
| OANDO | 3.90 | 3.90 | 4.00 | 3.90 | 4.00 | 0.10 | 2.56 | 3.89 | 47 | 2,959,690.00 | 11,508,727.25 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 183.49 | 34 | 59,167.00 | 10,856,716.30 | |||
| PHARMDEKO | 2.10 | 2.10 | 1.89 | 1.89 | 1.89 | -0.21 | -10.00 | 2.01 | 14 | 705,664.00 | 1,417,732.00 |
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 146.30 | 40 | 401,697.00 | 58,769,939.40 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 3 | 13,020.00 | 5,103.25 | |||
| PZ | 10.00 | 10.00 | 10.25 | 10.20 | 10.25 | 0.25 | 2.50 | 10.21 | 52 | 1,075,311.00 | 10,976,067.25 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.77 | 2 | 160.00 | 443.20 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 4 | 620,470.00 | 180,134.60 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.70 | 2 | 19,993.00 | 13,995.10 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 3 | 514,275.00 | 143,864.25 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1321.04 | 10 | 1,275.00 | 1,684,329.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.95 | 3 | 315.00 | 26,128.75 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 1 | 200,152.00 | 56,042.56 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 34.38 | 28 | 158,504.00 | 5,449,015.45 | |||
| STERLNBANK | 1.55 | 1.55 | 1.56 | 1.53 | 1.53 | -0.02 | -1.29 | 1.55 | 28 | 1,197,843.00 | 1,856,904.48 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.33 | 2 | 11,200.00 | 3,644.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 45.00 | 9.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 214.70 | 15 | 3,669.00 | 787,748.80 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.64 | 5 | 99,248.00 | 559,380.74 | |||
| TRANSCORP | 1.22 | 1.22 | 1.23 | 1.20 | 1.20 | -0.02 | -1.64 | 1.21 | 89 | 10,491,412.00 | 12,708,294.15 |
| TRIPPLEG | 1.81 | 1.81 | 1.99 | 1.99 | 1.99 | 0.18 | 9.94 | 1.99 | 11 | 429,504.00 | 854,712.96 |
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 9.01 | 20 | 148,899.00 | 1,342,201.90 | |||
| UBA | 8.40 | 8.40 | 8.35 | 8.30 | 8.35 | -0.05 | -0.60 | 8.34 | 132 | 9,832,772.00 | 81,989,934.45 |
| UBN | 6.65 | 6.65 | 6.65 | 0.00 | 6.69 | 5 | 27,517.00 | 184,176.70 | |||
| UCAP | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 15.32 | 61 | 959,860.00 | 14,700,621.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.70 | 2 | 462.00 | 15,569.40 | |||
| UNILEVER | 13.25 | 13.25 | 13.25 | 0.00 | 13.11 | 22 | 76,239.00 | 999,764.20 | |||
| UNITYBNK | 0.51 | 0.51 | 0.51 | 0.00 | 0.52 | 9 | 46,470.00 | 24,340.20 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 9 | 340,745.00 | 68,149.00 |
| UPDC | 0.96 | 0.96 | 1.00 | 1.00 | 1.00 | 0.04 | 4.17 | 0.99 | 13 | 359,395.00 | 356,613.12 |
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.11 | 7 | 102,325.00 | 318,018.80 | |||
| UPL | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 10 | 165,471.00 | 314,214.90 |
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.00 | 0.21 | 2 | 1,800.00 | 378.00 | |||
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 18.94 | 39 | 342,359.00 | 6,483,442.75 | |||
| WAPCO | 26.00 | 26.00 | 25.80 | 25.60 | 25.75 | -0.25 | -0.96 | 25.73 | 107 | 4,245,528.00 | 109,256,950.20 |
| WAPIC | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 16 | 790,410.00 | 353,877.52 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.01 | 16 | 35,282.00 | 141,507.96 | |||
| ZENITHBANK | 25.50 | 25.50 | 25.50 | 25.00 | 25.00 | -0.50 | -1.96 | 25.28 | 253 | 16,892,718.00 | 427,004,776.50 |
| TOTAL TRANSACTION (104) | 3,043 | 171,140,208.00 | 3,761,732,035.56 |
