| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 1 | 165,650.00 | 41,412.50 |
| ACCESSCORP | 7.70 | 8.00 | 8.00 | 7.70 | 7.70 | 0.00 | 0.00 | 7.74 | 183 | 7,004,206.00 | 54,181,591.55 |
| AFRIPRUD | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.05 | -0.96 | 5.16 | 28 | 343,364.00 | 1,770,514.90 |
| AIICO | 0.58 | 0.58 | 0.59 | 0.56 | 0.56 | -0.02 | -3.45 | 0.58 | 43 | 5,608,000.00 | 3,244,491.59 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1275.00 | 1275.00 | 1275.00 | -37.20 | -2.83 | 1275.66 | 56 | 449,594.00 | 573,527,946.50 |
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 0.93 | 1 | 50.00 | 46.50 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.24 | 10 | 10,845.00 | 143,619.55 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 1.90 | 1 | 50.00 | 95.00 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.75 | 2 | 1,384.00 | 7,958.00 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.63 | 5 | 612.00 | 25,475.50 | |||
| BUACEMENT | 70.00 | 70.00 | 70.00 | 0.00 | 63.96 | 52 | 123,140.00 | 7,876,543.40 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.29 | 9 | 3,316.00 | 180,019.70 | |||
| CADBURY | 11.60 | 11.60 | 11.60 | 0.00 | 11.61 | 30 | 214,287.00 | 2,487,038.80 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.69 | 9 | 62,095.00 | 1,036,591.25 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 1.02 | 1 | 2,000.00 | 2,040.00 | |||
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.24 | 6 | 24,348.00 | 78,814.44 | |||
| CHAMS | 0.26 | 0.26 | 0.26 | 0.00 | 0.25 | 5 | 105,348.00 | 26,350.90 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.70 | 8 | 9,348.00 | 230,937.05 | |||
| CORNERST | 0.48 | 0.48 | 0.50 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 10 | 406,105.00 | 202,932.50 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 1 | 29,501.00 | 13,570.46 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.93 | 11 | 89,426.00 | 530,654.00 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.06 | 8 | 45,308.00 | 93,240.68 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 1 | 99,000.00 | 72,270.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000.00 | 1,000.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 20 | 6,856.00 | 1,511,748.00 | |||
| DANGSUGAR | 15.35 | 15.35 | 15.35 | 0.00 | 15.56 | 46 | 281,583.00 | 4,380,713.40 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.72 | 5 | 48,550.00 | 180,712.55 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 18 | 170,055.00 | 964,321.85 | |||
| ETI | 11.10 | 11.10 | 11.10 | 0.00 | 10.88 | 24 | 35,469.00 | 385,878.05 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 2.89 | 8 | 12,931.00 | 37,311.96 | |||
| FBNH | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.22 | 81 | 1,775,795.00 | 16,373,894.05 |
| FCMB | 3.26 | 3.26 | 3.32 | 3.20 | 3.32 | 0.06 | 1.84 | 3.24 | 32 | 1,342,826.00 | 4,356,692.30 |
| FIDELITYBK | 3.80 | 3.80 | 3.85 | 3.80 | 3.80 | 0.00 | 0.00 | 3.82 | 104 | 7,858,629.00 | 30,050,306.69 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 8.77 | 14 | 131,864.00 | 1,156,816.10 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.65 | 32 | 207,453.00 | 5,735,600.70 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 8 | 28,115.00 | 8,320.95 | |||
| GEREGU | 116.00 | 116.00 | 114.00 | 104.40 | 114.00 | -2.00 | -1.72 | 108.86 | 25 | 228,214.00 | 24,844,229.50 |
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.36 | 13 | 107,730.00 | 577,368.95 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.71 | 1 | 500.00 | 1,355.00 | |||
| GTCO | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.20 | -1.10 | 18.01 | 414 | 5,681,023.00 | 102,308,602.85 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 26 | 75,336.00 | 5,623,832.40 | |||
| HONYFLOUR | 2.35 | 2.35 | 2.35 | 0.00 | 2.25 | 24 | 185,016.00 | 415,863.06 | |||
| IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0.00 | 1.08 | 1 | 990.00 | 1,069.20 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.73 | 5 | 2,325.00 | 15,650.10 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.34 | 30 | 481,674.00 | 2,090,689.15 | |||
| JAIZBANK | 0.91 | 0.91 | 0.91 | 0.00 | 0.93 | 28 | 359,114.00 | 335,760.62 | |||
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 15 | 3,123,820.00 | 905,907.80 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.43 | 16 | 97,132.00 | 2,469,623.30 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.00 | 0.82 | 3 | 51,250.00 | 42,055.00 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.77 | 5 | 24,492.00 | 43,437.40 | |||
| LINKASSURE | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 | -9.30 | 0.39 | 12 | 1,494,161.00 | 584,114.40 |
| LIVESTOCK | 1.14 | 1.14 | 1.14 | 0.00 | 1.07 | 8 | 96,900.00 | 103,936.47 | |||
| MANSARD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 23 | 1,589,876.00 | 2,591,021.75 |
| MAYBAKER | 3.92 | 3.92 | 3.92 | 0.00 | 3.64 | 14 | 105,611.00 | 384,183.33 | |||
| MBENEFIT | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.28 | 11 | 47,845,747.00 | 13,405,653.74 |
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 12.11 | 2 | 2,783.00 | 33,690.50 | |||
| MTNN | 197.00 | 197.00 | 197.10 | 197.00 | 197.10 | 0.10 | 0.05 | 197.11 | 123 | 1,728,389.00 | 340,681,782.10 |
| MULTIVERSE | 4.62 | 4.62 | 4.62 | 0.00 | 4.46 | 11 | 66,848.00 | 297,869.98 | |||
| NAHCO | 5.21 | 5.21 | 5.21 | 5.20 | 5.21 | 0.00 | 0.00 | 5.20 | 42 | 2,016,434.00 | 10,493,881.72 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.52 | 25 | 107,227.00 | 1,021,258.90 | |||
| NB | 41.80 | 41.80 | 41.85 | 41.85 | 41.85 | 0.05 | 0.12 | 41.87 | 91 | 1,351,385.00 | 56,583,600.05 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.50 | 1 | 133.00 | 199.50 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.80 | 16 | 223,542.00 | 850,337.65 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 1.00 | 606.90 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 27 | 2,150.00 | 2,351,025.00 | |||
| NGXGROUP | 20.55 | 20.55 | 20.55 | 0.00 | 20.51 | 14 | 76,858.00 | 1,576,695.50 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.34 | 5 | 5,765.00 | 36,569.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.53 | 2 | 4,091.00 | 6,278.32 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 100,000.00 | 20,000.00 |
| OANDO | 4.40 | 4.40 | 4.40 | 0.00 | 4.22 | 40 | 172,985.00 | 730,631.28 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 155.74 | 21 | 6,153.00 | 958,272.90 | |||
| PHARMDEKO | 2.05 | 2.05 | 1.85 | 1.85 | 1.85 | -0.20 | -9.76 | 1.85 | 1 | 22,636,950.00 | 41,878,357.50 |
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 117.19 | 15 | 8,491.00 | 995,081.20 | |||
| PZ | 8.85 | 8.85 | 8.85 | 0.00 | 8.94 | 31 | 225,353.00 | 2,013,563.15 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.35 | 4 | 15,460.00 | 36,374.00 | |||
| REGALINS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 12 | 1,819,395.00 | 454,848.75 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.68 | 9 | 110,413.00 | 75,080.84 | |||
| RTBRISCOE | 0.33 | 0.33 | 0.33 | 0.00 | 0.31 | 8 | 129,210.00 | 39,817.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1110.64 | 9 | 3,204.00 | 3,558,494.20 | |||
| SOVRENINS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 7 | 3,035,000.00 | 788,750.00 |
| STANBIC | 28.75 | 28.75 | 28.75 | 0.00 | 28.60 | 29 | 66,750.00 | 1,908,973.90 | |||
| STERLNBANK | 1.50 | 1.50 | 1.53 | 1.50 | 1.51 | 0.01 | 0.67 | 1.50 | 72 | 5,603,119.00 | 8,383,575.40 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 3 | 27,000.00 | 9,450.00 | |||
| THOMASWY | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 2 | 2,800.00 | 896.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 188.31 | 49 | 106,836.00 | 20,118,222.80 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.85 | 3 | 79.00 | 541.15 | |||
| TRANSCORP | 1.07 | 1.07 | 1.07 | 1.06 | 1.07 | 0.00 | 0.00 | 1.07 | 52 | 8,978,350.00 | 9,589,479.89 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 3 | 50,000.00 | 37,411.48 | |||
| UACN | 8.60 | 8.60 | 8.95 | 8.60 | 8.95 | 0.35 | 4.07 | 8.79 | 15 | 336,597.00 | 2,957,419.10 |
| UBA | 7.05 | 7.05 | 7.15 | 7.10 | 7.15 | 0.10 | 1.42 | 7.12 | 130 | 3,839,608.00 | 27,348,163.10 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 6.12 | 17 | 25,077.00 | 153,389.20 | |||
| UCAP | 12.15 | 12.15 | 12.15 | 11.90 | 12.15 | 0.00 | 0.00 | 12.04 | 68 | 867,192.00 | 10,440,137.95 |
| UNILEVER | 10.50 | 10.50 | 10.50 | 0.00 | 11.22 | 35 | 106,287.00 | 1,192,390.85 | |||
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.43 | 3 | 969.00 | 417.57 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 13 | 414,176.00 | 400,751.72 | |||
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 3.05 | 13 | 92,164.00 | 280,949.25 | |||
| UPL | 1.79 | 1.79 | 1.79 | 0.00 | 1.79 | 6 | 9,750.00 | 17,432.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.11 | 18 | 26,842.00 | 539,759.20 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 21.82 | 61 | 511,912.00 | 11,170,064.30 | |||
| WAPIC | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 20 | 412,438.00 | 136,288.93 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 3.27 | 3.30 | 0.00 | 0.00 | 3.25 | 40 | 1,263,026.00 | 4,105,868.32 |
| ZENITHBANK | 19.60 | 19.60 | 20.10 | 19.60 | 20.10 | 0.50 | 2.55 | 19.93 | 279 | 6,130,479.00 | 122,167,313.75 |
| TOTAL TRANSACTION (102) | 2,997 | 150,972,685.00 | 1,554,103,787.19 |
