| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 1 | 10,740.00 | 2,899.80 | |||
| ACADEMY | 1.27 | 1.27 | 1.32 | 1.32 | 1.32 | 0.05 | 3.94 | 1.32 | 8 | 116,938.00 | 154,286.07 |
| ACCESSCORP | 8.75 | 8.75 | 8.85 | 8.75 | 8.80 | 0.05 | 0.57 | 8.80 | 191 | 11,347,840.00 | 99,855,158.75 |
| AFRIPRUD | 5.90 | 5.90 | 6.00 | 5.95 | 6.00 | 0.10 | 1.69 | 5.96 | 42 | 800,572.00 | 4,771,654.25 |
| AIICO | 0.64 | 0.64 | 0.64 | 0.62 | 0.64 | 0.00 | 0.00 | 0.63 | 56 | 3,481,929.00 | 2,207,580.26 |
| AIRTELAFRI | 1635.00 | 1635.00 | 1500.00 | 1500.00 | 1500.00 | -135.00 | -8.26 | 1517.15 | 46 | 198,659.00 | 301,394,607.70 |
| ARDOVA | 18.40 | 18.40 | 18.40 | 0.00 | 17.62 | 24 | 128,070.00 | 2,256,702.25 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.39 | 10 | 6,466.00 | 41,302.60 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.87 | 5 | 2,782.00 | 110,923.10 | |||
| BUACEMENT | 96.00 | 96.00 | 96.00 | 0.00 | 87.67 | 58 | 234,506.00 | 20,558,862.20 | |||
| BUAFOODS | 73.00 | 73.00 | 74.50 | 73.00 | 74.50 | 1.50 | 2.05 | 69.05 | 140 | 1,928,958.00 | 133,187,579.30 |
| CADBURY | 12.20 | 12.20 | 12.25 | 12.25 | 12.25 | 0.05 | 0.41 | 12.13 | 32 | 493,166.00 | 5,983,247.05 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.64 | 9 | 8,786.00 | 163,789.55 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.77 | 4 | 9,806.00 | 27,151.03 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.03 | 8 | 153,368.00 | 157,708.37 | |||
| CHAMPION | 4.95 | 4.95 | 5.40 | 4.90 | 4.90 | -0.05 | -1.01 | 4.93 | 37 | 1,618,197.00 | 7,973,594.65 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 0.24 | 10 | 1,530,020.00 | 365,613.40 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 2 | 1,300.00 | 832.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.41 | 19 | 150,520.00 | 3,974,946.25 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.00 | 0.57 | 2 | 10,691.00 | 6,135.06 | |||
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 6 | 122,700.00 | 58,124.00 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.00 | 21 | 224,173.00 | 1,345,826.45 | |||
| CUTIX | 2.01 | 2.01 | 2.05 | 2.05 | 2.05 | 0.04 | 1.99 | 2.06 | 21 | 348,533.00 | 716,582.69 |
| CWG | 0.92 | 0.92 | 1.01 | 1.00 | 1.01 | 0.09 | 9.78 | 1.00 | 13 | 518,432.00 | 520,940.94 |
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 260.25 | 48 | 40,890.00 | 10,641,490.00 | |||
| DANGSUGAR | 16.00 | 16.00 | 16.00 | 0.00 | 15.99 | 53 | 375,438.00 | 6,004,397.45 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 7 | 155,674.00 | 616,169.82 | |||
| ETERNA | 6.65 | 6.65 | 6.82 | 6.82 | 6.82 | 0.17 | 2.56 | 6.92 | 16 | 283,925.00 | 1,965,595.75 |
| ETI | 11.00 | 11.00 | 11.25 | 11.25 | 11.25 | 0.25 | 2.27 | 11.11 | 20 | 325,051.00 | 3,610,578.55 |
| FBNH | 11.05 | 11.05 | 11.05 | 11.00 | 11.00 | -0.05 | -0.45 | 11.00 | 74 | 10,993,699.00 | 120,967,017.40 |
| FCMB | 3.86 | 3.86 | 3.90 | 3.86 | 3.86 | 0.00 | 0.00 | 3.87 | 71 | 2,082,554.00 | 8,049,157.10 |
| FIDELITYBK | 4.79 | 4.79 | 4.79 | 4.78 | 4.78 | -0.01 | -0.21 | 4.76 | 110 | 2,037,805.00 | 9,697,715.03 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.30 | 43 | 770,074.00 | 7,158,194.14 | |||
| FLOURMILL | 30.00 | 30.00 | 30.00 | 0.00 | 29.99 | 41 | 171,529.00 | 5,143,863.85 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.27 | 67 | 4,955,220.00 | 1,350,674.20 | |||
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 142.73 | 21 | 11,785.00 | 1,682,019.20 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.50 | 7 | 51,132.00 | 332,338.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 75.00 | 168.00 | |||
| GTCO | 23.50 | 23.50 | 24.00 | 23.45 | 24.00 | 0.50 | 2.13 | 23.95 | 336 | 19,945,746.00 | 477,768,332.10 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 65.61 | 60 | 479,563.00 | 31,465,156.20 | |||
| HONYFLOUR | 2.21 | 2.21 | 2.43 | 2.36 | 2.43 | 0.22 | 9.95 | 2.40 | 26 | 1,081,190.00 | 2,596,796.91 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0.00 | 1.00 | 3 | 55,194.00 | 55,194.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.94 | 3 | 1,150.00 | 7,985.00 | |||
| INTBREW | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.05 | -1.06 | 4.66 | 32 | 573,326.00 | 2,669,532.00 |
| JAIZBANK | 0.87 | 0.87 | 0.89 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 40 | 3,443,642.00 | 3,002,657.15 |
| JAPAULGOLD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 33 | 2,063,029.00 | 579,832.63 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.58 | 12 | 80,705.00 | 1,983,798.15 | |||
| JOHNHOLT | 0.80 | 0.80 | 0.88 | 0.88 | 0.88 | 0.08 | 10.00 | 0.88 | 11 | 166,231.00 | 145,924.88 |
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 7 | 147,000.00 | 132,330.00 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.15 | 4 | 205,971.00 | 443,051.06 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 4 | 15,250.00 | 6,585.00 | |||
| LIVESTOCK | 1.09 | 1.09 | 1.09 | 0.00 | 1.10 | 14 | 123,564.00 | 135,517.08 | |||
| MANSARD | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.10 | 18 | 790,461.00 | 1,660,183.00 |
| MAYBAKER | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 4.24 | 28 | 818,036.00 | 3,467,234.80 |
| MBENEFIT | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 6 | 224,959.00 | 63,288.11 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.11 | 8 | 257,219.00 | 543,259.64 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 14.88 | 7 | 17,750.00 | 264,086.95 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 0.00 | 215.04 | 192 | 379,631.00 | 81,637,117.90 | |||
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.93 | 4 | 9,700.00 | 38,121.00 | |||
| NAHCO | 7.70 | 7.70 | 7.45 | 7.40 | 7.40 | -0.30 | -3.90 | 7.29 | 68 | 1,907,055.00 | 13,897,902.40 |
| NASCON | 11.10 | 11.10 | 11.10 | 0.00 | 10.69 | 13 | 17,144.00 | 183,328.10 | |||
| NB | 45.10 | 45.10 | 47.00 | 47.00 | 47.00 | 1.90 | 4.21 | 47.07 | 113 | 897,935.00 | 42,267,148.30 |
| NEIMETH | 1.43 | 1.43 | 1.43 | 0.00 | 1.51 | 10 | 133,475.00 | 200,884.59 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 7 | 70,705.00 | 288,611.40 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.00 | 1 | 30.00 | 18,210.00 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1061.34 | 47 | 24,126.00 | 25,605,956.90 | |||
| NGXGROUP | 25.00 | 25.00 | 25.50 | 24.10 | 24.10 | -0.90 | -3.60 | 25.12 | 44 | 1,740,517.00 | 43,722,192.65 |
| NPFMCRFBK | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -0.12 | -7.10 | 1.57 | 9 | 448,544.00 | 705,997.08 |
| OANDO | 3.88 | 3.88 | 3.89 | 3.85 | 3.89 | 0.01 | 0.26 | 3.87 | 46 | 1,218,481.00 | 4,721,458.41 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 164.89 | 40 | 84,310.00 | 13,901,913.90 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 226,000.00 | 45,200.00 |
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.01 | 2 | 2,900.00 | 5,830.00 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 132.03 | 27 | 65,140.00 | 8,600,625.90 | |||
| PRESTIGE | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 0.42 | 5 | 504,800.00 | 212,160.00 |
| PZ | 12.10 | 12.10 | 12.10 | 0.00 | 11.63 | 67 | 851,151.00 | 9,896,837.35 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.40 | 3 | 25,350.00 | 60,840.00 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 2 | 68,413.00 | 17,123.25 | |||
| ROYALEX | 1.10 | 1.10 | 1.03 | 0.99 | 1.03 | -0.07 | -6.36 | 1.00 | 27 | 3,523,351.00 | 3,529,013.02 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 6 | 135,174.00 | 35,641.04 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 2 | 16,000.00 | 16,148.52 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1017.86 | 18 | 1,006.00 | 1,023,963.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.50 | 1 | 1,000.00 | 84,500.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 4 | 32,253.00 | 177,391.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 3 | 21,124.00 | 6,037.20 | |||
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 32.48 | 30 | 82,346.00 | 2,674,995.45 | |||
| STERLNBANK | 1.43 | 1.43 | 1.45 | 1.38 | 1.40 | -0.03 | -2.10 | 1.41 | 57 | 29,154,292.00 | 41,014,111.47 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 2 | 3,620.00 | 977.40 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| THOMASWY | 0.97 | 0.97 | 0.97 | 0.00 | 1.00 | 10 | 23,320.00 | 23,369.20 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 196.81 | 42 | 56,073.00 | 11,035,514.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.64 | 7 | 99,846.00 | 562,750.56 | |||
| TRANSCORP | 1.13 | 1.13 | 1.16 | 1.13 | 1.16 | 0.03 | 2.65 | 1.14 | 51 | 5,376,742.00 | 6,144,565.44 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 3 | 62,700.00 | 49,944.00 | |||
| UACN | 10.25 | 10.25 | 10.75 | 10.25 | 10.75 | 0.50 | 4.88 | 10.59 | 23 | 1,509,941.00 | 15,985,266.35 |
| UBA | 8.00 | 8.00 | 8.00 | 7.95 | 7.95 | -0.05 | -0.63 | 8.00 | 105 | 1,558,276.00 | 12,461,967.15 |
| UBN | 6.95 | 6.95 | 6.95 | 0.00 | 6.47 | 23 | 213,949.00 | 1,384,332.25 | |||
| UCAP | 14.00 | 14.00 | 14.20 | 14.00 | 14.20 | 0.20 | 1.43 | 14.05 | 69 | 1,441,712.00 | 20,256,768.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 50.00 | 1,650.00 | |||
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.43 | 32 | 229,627.00 | 2,624,459.40 | |||
| UNITYBNK | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 13 | 576,270.00 | 323,604.67 |
| UPDC | 0.92 | 0.92 | 0.93 | 0.93 | 0.93 | 0.01 | 1.09 | 0.95 | 12 | 299,254.00 | 283,117.16 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.04 | 12 | 114,621.00 | 348,441.00 | |||
| UPL | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -0.14 | -7.37 | 1.81 | 13 | 291,117.00 | 526,565.42 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 100,000.00 | 20,000.00 | |||
| VITAFOAM | 20.45 | 20.45 | 20.45 | 0.00 | 20.15 | 53 | 505,681.00 | 10,188,845.80 | |||
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.66 | 51 | 274,607.00 | 6,497,616.25 | |||
| WAPIC | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 | -4.65 | 0.41 | 17 | 1,224,346.00 | 502,081.40 |
| WEMABANK | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 3.88 | 26 | 516,995.00 | 2,008,278.75 |
| ZENITHBANK | 24.10 | 24.10 | 24.55 | 24.00 | 24.55 | 0.45 | 1.87 | 24.36 | 244 | 6,245,860.00 | 152,138,255.60 |
| TOTAL TRANSACTION (109) | 3,658 | 138,560,549.00 | 1,828,004,202.80 |
