| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 3 | 8,510.00 | 2,280.50 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.18 | 5 | 50,708.00 | 60,077.49 | |||
| ACCESSCORP | 8.70 | 8.70 | 8.80 | 8.50 | 8.50 | -0.20 | -2.30 | 8.58 | 132 | 8,614,099.00 | 73,882,845.35 |
| AFRIPRUD | 5.30 | 5.30 | 5.40 | 5.35 | 5.35 | 0.05 | 0.94 | 5.40 | 80 | 1,925,578.00 | 10,388,916.60 |
| AIICO | 0.56 | 0.56 | 0.56 | 0.54 | 0.54 | -0.02 | -3.57 | 0.55 | 29 | 910,347.00 | 503,801.45 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1350.00 | 1290.00 | 1350.00 | 80.00 | 6.30 | 1332.42 | 35 | 593,868.00 | 791,279,316.50 |
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.07 | 9 | 17,952.00 | 252,500.20 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 18 | 363,340.00 | 2,182,398.20 |
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.61 | 5 | 16,060.00 | 636,120.00 | |||
| BUACEMENT | 79.00 | 79.00 | 79.00 | 0.00 | 71.20 | 41 | 75,297.00 | 5,360,819.50 | |||
| BUAFOODS | 59.75 | 59.75 | 63.40 | 59.50 | 63.40 | 3.65 | 6.11 | 61.53 | 24 | 571,617.00 | 35,171,789.70 |
| CADBURY | 11.15 | 11.15 | 11.15 | 0.00 | 11.23 | 38 | 712,341.00 | 7,998,787.65 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.63 | 19 | 226,955.00 | 3,773,533.55 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.86 | 9 | 110,300.00 | 94,361.00 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.33 | 7 | 73,849.00 | 245,870.35 | |||
| CHAMS | 0.22 | 0.22 | 0.22 | 0.00 | 0.24 | 9 | 264,694.00 | 63,126.56 | |||
| CHIPLC | 0.61 | 0.61 | 0.61 | 0.00 | 0.55 | 3 | 36,800.00 | 20,288.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.46 | 10 | 26,070.00 | 637,798.55 | |||
| CORNERST | 0.48 | 0.48 | 0.48 | 0.00 | 0.51 | 4 | 140,117.00 | 72,096.16 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 2 | 2,015,000.00 | 927,350.00 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.82 | 9 | 90,153.00 | 524,442.35 | |||
| CUTIX | 2.02 | 2.02 | 2.03 | 2.03 | 2.03 | 0.01 | 0.50 | 2.04 | 54 | 1,331,679.00 | 2,713,686.26 |
| CWG | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -0.08 | -9.09 | 0.80 | 1 | 399,305.00 | 319,444.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 9,140.00 | 1,828.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 260.07 | 79 | 389,526.00 | 101,302,894.10 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.30 | 16.05 | 16.25 | 0.00 | 0.00 | 16.18 | 68 | 1,316,077.00 | 21,290,214.95 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 1 | 194.00 | 698.40 | |||
| ETERNA | 5.40 | 5.40 | 5.70 | 5.48 | 5.70 | 0.30 | 5.56 | 5.59 | 57 | 1,332,575.00 | 7,447,581.88 |
| ETI | 10.00 | 10.00 | 10.65 | 10.20 | 10.65 | 0.65 | 6.50 | 10.19 | 61 | 10,552,629.00 | 107,579,265.10 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.49 | 4 | 12,457.00 | 43,499.40 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.90 | 10.95 | -0.05 | -0.45 | 10.98 | 81 | 2,964,502.00 | 32,545,657.50 |
| FCMB | 3.27 | 3.27 | 3.37 | 3.26 | 3.28 | 0.01 | 0.31 | 3.35 | 70 | 3,482,414.00 | 11,658,854.64 |
| FIDELITYBK | 4.10 | 4.10 | 4.10 | 4.07 | 4.07 | -0.03 | -0.73 | 4.09 | 48 | 750,518.00 | 3,066,607.00 |
| FIDSON | 8.72 | 8.72 | 8.85 | 8.85 | 8.85 | 0.13 | 1.49 | 8.83 | 13 | 166,817.00 | 1,473,760.87 |
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 28.90 | 33 | 149,425.00 | 4,317,642.10 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33 | 0.30 | 15 | 774,500.00 | 231,929.06 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 119.66 | 5 | 4,962.00 | 593,754.00 | |||
| GLAXOSMITH | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.10 | -1.60 | 6.21 | 18 | 354,962.00 | 2,204,190.60 |
| GTCO | 20.50 | 20.50 | 20.30 | 20.20 | 20.30 | -0.20 | -0.98 | 20.16 | 320 | 7,134,784.00 | 143,871,959.90 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 450.00 | 90.00 | |||
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.29 | 87 | 698,061.00 | 44,177,510.15 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.23 | 26 | 174,667.00 | 388,846.49 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.93 | 1 | 150.00 | 139.50 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.90 | 2 | 11,880.00 | 81,974.50 | |||
| INTBREW | 4.65 | 4.65 | 4.45 | 4.40 | 4.40 | -0.25 | -5.38 | 4.42 | 22 | 673,356.00 | 2,977,613.70 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.85 | 0.87 | -0.03 | -3.33 | 0.86 | 73 | 7,742,707.00 | 6,664,418.26 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 12 | 892,213.00 | 259,210.55 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.74 | 11 | 12,991.00 | 295,402.20 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.73 | 2 | 1,159.00 | 846.07 | |||
| LASACO | 0.84 | 0.84 | 0.85 | 0.85 | 0.85 | 0.01 | 1.19 | 0.85 | 7 | 292,743.00 | 247,723.98 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.80 | 7 | 64,699.00 | 116,313.23 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 0.42 | 5 | 2,495,000.00 | 1,042,400.00 |
| LIVESTOCK | 0.98 | 0.98 | 0.98 | 0.00 | 0.96 | 11 | 191,624.00 | 184,867.93 | |||
| MANSARD | 1.75 | 1.75 | 1.90 | 1.90 | 1.90 | 0.15 | 8.57 | 1.90 | 15 | 263,742.00 | 499,845.27 |
| MAYBAKER | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.74 | 9 | 166,310.00 | 621,294.24 |
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 8 | 1,609,358.00 | 436,526.66 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 2 | 260.00 | 564.20 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 14.11 | 19 | 50,204.00 | 708,368.10 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 199.70 | 137 | 332,509.00 | 66,401,392.20 | |||
| MULTIVERSE | 4.20 | 4.20 | 4.25 | 4.25 | 4.25 | 0.05 | 1.19 | 4.26 | 6 | 623,500.00 | 2,653,110.97 |
| NAHCO | 5.75 | 5.75 | 5.80 | 5.60 | 5.75 | 0.00 | 0.00 | 5.64 | 37 | 2,185,057.00 | 12,314,168.20 |
| NASCON | 9.70 | 9.70 | 9.70 | 0.00 | 10.00 | 5 | 9,884.00 | 98,822.60 | |||
| NB | 44.95 | 44.95 | 48.00 | 48.00 | 48.00 | 3.05 | 6.79 | 48.23 | 155 | 1,151,398.00 | 55,532,066.30 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.31 | 6 | 26,404.00 | 34,544.20 | |||
| NEM | 4.12 | 4.12 | 4.12 | 0.00 | 4.48 | 4 | 52,900.00 | 237,174.00 | |||
| NESTLE | 1190.00 | 1190.00 | 1071.00 | 1071.00 | 1071.00 | -119.00 | -10.00 | 1071.00 | 28 | 105,640.00 | 113,140,440.00 |
| NGXGROUP | 23.50 | 23.50 | 23.00 | 22.80 | 22.80 | -0.70 | -2.98 | 22.85 | 15 | 1,042,698.00 | 23,828,076.55 |
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.53 | 13 | 299,304.00 | 458,996.12 | |||
| OANDO | 4.00 | 4.00 | 4.01 | 3.95 | 3.95 | -0.05 | -1.25 | 3.95 | 72 | 1,725,265.00 | 6,820,075.97 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 155.25 | 27 | 99,761.00 | 15,488,332.20 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 112.23 | 29 | 85,619.00 | 9,608,803.70 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 1 | 1,000.00 | 440.00 | |||
| PZ | 9.50 | 9.50 | 9.50 | 0.00 | 9.55 | 36 | 196,914.00 | 1,880,164.20 | |||
| REDSTAREX | 2.30 | 2.30 | 2.20 | 2.07 | 2.07 | -0.23 | -10.00 | 2.12 | 16 | 906,627.00 | 1,921,789.40 |
| REGALINS | 0.23 | 0.23 | 0.23 | 0.00 | 0.23 | 1 | 8,250.00 | 1,897.50 | |||
| ROYALEX | 0.71 | 0.71 | 0.71 | 0.00 | 0.71 | 6 | 103,497.00 | 73,326.92 | |||
| RTBRISCOE | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 5 | 9,600.00 | 2,700.00 | |||
| SCOA | 1.17 | 1.17 | 1.17 | 0.00 | 1.16 | 1 | 19.00 | 22.04 | |||
| SEPLAT | 1088.90 | 1088.90 | 1050.00 | 1050.00 | 1050.00 | -38.90 | -3.57 | 1051.84 | 18 | 117,283.00 | 123,362,426.00 |
| SOVRENINS | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 5 | 300,204.00 | 84,057.12 |
| STANBIC | 30.65 | 30.65 | 30.65 | 0.00 | 32.38 | 37 | 287,597.00 | 9,312,071.85 | |||
| STERLNBANK | 1.44 | 1.44 | 1.45 | 1.42 | 1.44 | 0.00 | 0.00 | 1.44 | 84 | 24,248,497.00 | 34,937,908.78 |
| SUNUASSUR | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 4 | 10,540.00 | 2,856.30 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 20,000.00 | 4,000.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 192.83 | 58 | 55,219.00 | 10,647,611.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.64 | 4 | 13,005.00 | 73,358.81 | |||
| TRANSCORP | 1.22 | 1.22 | 1.21 | 1.17 | 1.19 | -0.03 | -2.46 | 1.18 | 129 | 21,791,179.00 | 25,732,874.24 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 1 | 15,485.00 | 11,923.45 | |||
| UACN | 9.50 | 9.50 | 9.50 | 0.00 | 9.44 | 12 | 140,069.00 | 1,322,744.90 | |||
| UBA | 7.40 | 7.40 | 7.45 | 7.20 | 7.20 | -0.20 | -2.70 | 7.32 | 141 | 4,005,587.00 | 29,317,936.95 |
| UBN | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 17 | 209,918.00 | 1,374,969.90 |
| UCAP | 13.00 | 13.00 | 12.65 | 12.50 | 12.50 | -0.50 | -3.85 | 12.64 | 70 | 1,586,547.00 | 20,052,671.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 4 | 16,875.00 | 556,031.25 | |||
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.06 | 17 | 42,789.00 | 473,319.90 | |||
| UNITYBNK | 0.51 | 0.51 | 0.53 | 0.52 | 0.53 | 0.02 | 3.92 | 0.53 | 12 | 1,318,228.00 | 697,360.84 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 9,139.00 | 1,827.80 | |||
| UPDC | 0.90 | 0.90 | 0.93 | 0.92 | 0.93 | 0.03 | 3.33 | 0.93 | 23 | 1,074,859.00 | 997,658.47 |
| UPDCREIT | 2.75 | 2.75 | 2.75 | 0.00 | 2.84 | 10 | 84,131.00 | 238,665.85 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.98 | 7 | 11,010.00 | 21,798.30 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.16 | 9 | 6,307.00 | 133,461.25 | |||
| WAPCO | 22.50 | 22.50 | 22.60 | 21.10 | 21.10 | -1.40 | -6.22 | 21.71 | 109 | 1,831,293.00 | 39,756,481.50 |
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.34 | 19 | 80,729.00 | 27,166.18 | |||
| WEMABANK | 3.11 | 3.11 | 3.10 | 2.85 | 3.10 | -0.01 | -0.32 | 2.97 | 61 | 3,755,795.00 | 11,147,976.21 |
| ZENITHBANK | 22.70 | 22.70 | 22.50 | 21.60 | 22.00 | -0.70 | -3.08 | 22.13 | 232 | 5,268,765.00 | 116,597,031.20 |
| TOTAL TRANSACTION (104) | 3,428 | 138,578,591.00 | 2,170,828,475.87 | ||||||||
| STANBICETF30 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.00 | 0.00 | 187.00 | 2 | 100.00 | 18,700.00 |
