| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.69 | 3 | 800.00 | 1,352.00 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.41 | 3 | 30,000.00 | 12,300.00 | |||
| ACADEMY | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -0.12 | -9.38 | 1.18 | 18 | 765,779.00 | 899,923.61 |
| ACCESSCORP | 9.60 | 9.60 | 9.40 | 9.15 | 9.30 | -0.30 | -3.13 | 9.24 | 218 | 18,645,135.00 | 172,315,683.40 |
| AFRIPRUD | 6.35 | 6.35 | 6.30 | 6.10 | 6.20 | -0.15 | -2.36 | 6.17 | 88 | 2,949,290.00 | 18,202,980.85 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00 | 0.60 | 32 | 5,302,276.00 | 3,187,316.70 |
| AIRTELAFRI | 1535.00 | 1535.00 | 1548.70 | 1500.00 | 1548.70 | 13.70 | 0.89 | 1519.40 | 63 | 631,244.00 | 959,114,174.80 |
| ARDOVA | 18.55 | 18.55 | 18.55 | 0.00 | 16.81 | 22 | 222,635.00 | 3,742,971.45 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.40 | 6 | 11,789.00 | 87,212.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.02 | 3 | 38,000.00 | 1,482,600.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 91.53 | 20 | 10,751.00 | 984,005.25 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 92.49 | 69 | 518,314.00 | 47,936,392.20 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 12.04 | 9 | 103,433.00 | 1,245,557.20 | |||
| CAP | 20.15 | 20.15 | 20.20 | 20.15 | 20.20 | 0.05 | 0.25 | 20.19 | 18 | 1,803,545.00 | 36,421,066.50 |
| CAVERTON | 1.06 | 1.06 | 1.06 | 0.00 | 1.07 | 7 | 32,800.00 | 34,997.00 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.35 | 5 | 23,683.00 | 102,927.55 | |||
| CHAMS | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 13 | 1,928,397.00 | 515,554.13 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.00 | 0.60 | 4 | 77,500.00 | 46,620.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 2 | 52,000.00 | 186,680.00 | |||
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 44.67 | 44 | 128,023.00 | 5,718,214.05 | |||
| CORNERST | 0.64 | 0.64 | 0.64 | 0.00 | 0.63 | 4 | 158,624.00 | 99,869.36 | |||
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 3 | 17,100.00 | 7,715.00 | |||
| CUSTODIAN | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.05 | -0.84 | 5.91 | 37 | 2,016,624.00 | 11,913,831.75 |
| CUTIX | 2.20 | 2.20 | 2.26 | 2.20 | 2.20 | 0.00 | 0.00 | 2.21 | 41 | 2,322,184.00 | 5,133,266.21 |
| CWG | 0.90 | 0.90 | 0.98 | 0.98 | 0.98 | 0.08 | 8.89 | 0.98 | 3 | 452,000.00 | 442,000.00 |
| DANGCEM | 278.00 | 278.00 | 278.00 | 0.00 | 279.30 | 65 | 187,207.00 | 52,287,135.00 | |||
| DANGSUGAR | 17.60 | 18.50 | 19.35 | 18.50 | 19.35 | 1.75 | 9.94 | 19.26 | 137 | 8,353,161.00 | 160,906,549.35 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 100.00 | 396.00 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 16.10 | 1 | 1,488.00 | 23,956.80 | |||
| ETERNA | 7.15 | 7.15 | 7.20 | 7.20 | 7.20 | 0.05 | 0.70 | 7.20 | 33 | 750,977.00 | 5,403,350.35 |
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 12.32 | 23 | 66,358.00 | 817,609.25 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 684.00 | 2,708.64 | |||
| FBNH | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 0.00 | 11.65 | 58 | 871,205.00 | 10,152,061.65 |
| FCMB | 4.55 | 4.55 | 4.51 | 4.13 | 4.48 | -0.07 | -1.54 | 4.46 | 64 | 4,321,058.00 | 19,271,749.50 |
| FIDELITYBK | 5.15 | 5.15 | 5.20 | 4.95 | 5.11 | -0.04 | -0.78 | 5.13 | 125 | 9,100,651.00 | 46,725,253.42 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.60 | 20 | 232,072.00 | 2,227,327.77 | |||
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 33.62 | 32 | 126,412.00 | 4,249,448.05 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 10 | 182,714.00 | 54,786.08 |
| GEREGU | 298.10 | 298.10 | 325.00 | 325.00 | 325.00 | 26.90 | 9.02 | 325.94 | 103 | 207,337.00 | 67,580,417.60 |
| GLAXOSMITH | 6.70 | 6.70 | 6.75 | 6.75 | 6.75 | 0.05 | 0.75 | 6.81 | 20 | 332,347.00 | 2,263,986.05 |
| GTCO | 26.90 | 26.90 | 26.90 | 26.30 | 26.70 | -0.20 | -0.74 | 26.70 | 269 | 13,055,747.00 | 348,627,773.75 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 247,705.00 | 49,541.00 |
| GUINNESS | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.00 | -1.43 | 69.07 | 37 | 442,356.00 | 30,551,873.50 |
| HONYFLOUR | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | -0.09 | -3.98 | 2.23 | 34 | 387,312.00 | 863,060.25 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.25 | 1 | 24,000.00 | 30,000.00 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.41 | 5 | 50,501.00 | 374,306.95 | |||
| INTBREW | 4.85 | 4.85 | 4.95 | 4.85 | 4.85 | 0.00 | 0.00 | 4.90 | 33 | 965,785.00 | 4,730,540.05 |
| INTENEGINS | 1.19 | 1.19 | 1.20 | 1.20 | 1.20 | 0.01 | 0.84 | 1.20 | 7 | 440,078.00 | 529,387.34 |
| JAIZBANK | 0.96 | 0.96 | 0.92 | 0.91 | 0.91 | -0.05 | -5.21 | 0.92 | 36 | 5,747,606.00 | 5,260,473.84 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 19 | 4,966,068.00 | 1,399,999.72 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 26.52 | 16 | 138,407.00 | 3,670,392.10 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 6 | 61,660.00 | 89,092.00 | |||
| LASACO | 1.03 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00 | 0.00 | 1.03 | 10 | 1,166,625.00 | 1,196,785.00 |
| LINKASSURE | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22 | 0.44 | 11 | 441,964.00 | 195,308.17 |
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 0.00 | 1.08 | 10 | 179,500.00 | 194,639.00 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.09 | 15 | 270,900.00 | 564,854.00 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.55 | 17 | 352,993.00 | 1,606,214.50 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 9 | 905,593.00 | 299,485.96 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.36 | 1 | 850.00 | 2,006.00 | |||
| MRS | 36.85 | 36.85 | 34.50 | 34.50 | 34.50 | -2.35 | -6.38 | 34.51 | 38 | 457,470.00 | 15,787,166.50 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 245.55 | 231 | 143,741.00 | 35,295,782.90 | |||
| NAHCO | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -0.35 | -3.95 | 8.34 | 119 | 4,035,575.00 | 33,654,905.10 |
| NASCON | 11.20 | 11.20 | 12.20 | 11.85 | 12.20 | 1.00 | 8.93 | 12.12 | 82 | 1,236,403.00 | 14,990,168.30 |
| NB | 41.25 | 41.25 | 41.25 | 0.00 | 41.02 | 66 | 270,428.00 | 11,093,601.25 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.47 | 1 | 2,200.00 | 3,234.00 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.25 | 6 | 46,087.00 | 196,041.93 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1107.15 | 54 | 50,072.00 | 55,437,327.90 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 27.10 | 27.10 | -1.90 | -6.55 | 28.16 | 51 | 1,372,513.00 | 38,653,330.30 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.97 | 4 | 10,000.00 | 119,702.50 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.80 | 1 | 18,000.00 | 32,400.00 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 100.00 | 26.00 | |||
| OANDO | 5.10 | 5.10 | 5.15 | 4.90 | 4.99 | -0.11 | -2.16 | 4.99 | 180 | 6,644,410.00 | 33,158,042.30 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 183.21 | 39 | 397,573.00 | 72,841,102.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 150.53 | 31 | 74,202.00 | 11,169,986.50 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 7 | 5,502.00 | 2,396.02 | |||
| PZ | 10.30 | 10.30 | 10.75 | 10.60 | 10.65 | 0.35 | 3.40 | 10.70 | 93 | 3,319,959.00 | 35,524,375.40 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.70 | 8 | 125,069.00 | 337,924.47 | |||
| REGALINS | 0.28 | 0.28 | 0.30 | 0.29 | 0.30 | 0.02 | 7.14 | 0.30 | 7 | 2,000,000.00 | 594,000.00 |
| ROYALEX | 0.80 | 0.80 | 0.79 | 0.76 | 0.79 | -0.01 | -1.25 | 0.77 | 5 | 606,500.00 | 467,167.55 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 1 | 1,000.00 | 290.00 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.09 | 2 | 6,723.00 | 7,348.37 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1203.04 | 30 | 15,420.00 | 18,550,950.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 70.01 | 7 | 838.00 | 58,667.30 | |||
| SOVRENINS | 0.30 | 0.30 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00 | 0.28 | 6 | 2,754,700.00 | 783,898.00 |
| STANBIC | 41.70 | 41.70 | 41.00 | 38.90 | 41.00 | -0.70 | -1.68 | 40.29 | 37 | 537,413.00 | 21,652,435.55 |
| STERLNBANK | 1.54 | 1.54 | 1.56 | 1.54 | 1.55 | 0.01 | 0.65 | 1.54 | 40 | 7,933,581.00 | 12,245,963.49 |
| SUNUASSUR | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 2 | 125,000.00 | 55,000.00 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 450,000.00 | 90,000.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.25 | 1 | 11,330.00 | 14,162.50 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.90 | 21 | 7,225.00 | 1,581,554.40 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.31 | 4 | 14,000.00 | 88,400.55 | |||
| TRANSCORP | 1.38 | 1.38 | 1.40 | 1.25 | 1.27 | -0.11 | -7.97 | 1.32 | 174 | 29,746,484.00 | 39,149,545.70 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.50 | 7 | 114,272.00 | 285,174.61 | |||
| UACN | 8.80 | 8.80 | 8.80 | 8.35 | 8.50 | -0.30 | -3.41 | 8.44 | 139 | 14,021,246.00 | 118,344,625.80 |
| UBA | 8.80 | 8.80 | 8.80 | 8.55 | 8.70 | -0.10 | -1.14 | 8.70 | 143 | 8,890,562.00 | 77,320,629.05 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.88 | 26 | 832,656.00 | 5,726,382.65 | |||
| UCAP | 14.75 | 14.75 | 14.75 | 14.05 | 14.60 | -0.15 | -1.02 | 14.57 | 195 | 7,222,637.00 | 105,261,656.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 231.00 | 7,623.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.79 | 17 | 141,705.00 | 1,954,107.95 | |||
| UNITYBNK | 0.55 | 0.55 | 0.57 | 0.57 | 0.57 | 0.02 | 3.64 | 0.57 | 11 | 567,379.00 | 322,166.14 |
| UPDC | 1.02 | 1.02 | 1.07 | 1.04 | 1.07 | 0.05 | 4.90 | 1.05 | 26 | 1,139,531.00 | 1,198,137.14 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.15 | 11 | 86,437.00 | 272,618.60 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 8 | 18,009.00 | 36,000.13 | |||
| VERITASKAP | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 188.00 | 41.36 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.81 | 28 | 40,277.00 | 757,550.15 | |||
| WAPCO | 27.00 | 27.00 | 27.05 | 26.95 | 27.00 | 0.00 | 0.00 | 26.98 | 160 | 7,611,641.00 | 205,387,966.00 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 12 | 183,877.00 | 79,002.59 | |||
| WEMABANK | 4.35 | 4.35 | 4.35 | 0.00 | 4.31 | 38 | 520,405.00 | 2,241,570.01 | |||
| ZENITHBANK | 26.65 | 26.65 | 26.70 | 26.10 | 26.40 | -0.25 | -0.94 | 26.37 | 233 | 9,276,253.00 | 244,604,831.50 |
| TOTAL TRANSACTION (109) | 4,373 | 205,908,171.00 | 3,259,474,660.71 |
