| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 5 | 24,900.00 | 7,056.00 | |||
| ACADEMY | 1.60 | 1.60 | 1.60 | 0.00 | 1.50 | 6 | 4,253.00 | 6,378.00 | |||
| ACCESSCORP | 7.50 | 7.50 | 7.60 | 7.50 | 7.60 | 0.10 | 1.33 | 7.52 | 145 | 3,616,570.00 | 27,189,311.20 |
| AFRIPRUD | 5.00 | 5.00 | 5.00 | 0.00 | 5.26 | 43 | 278,147.00 | 1,463,387.40 | |||
| AIICO | 0.57 | 0.57 | 0.56 | 0.54 | 0.56 | -0.01 | -1.75 | 0.56 | 25 | 634,944.00 | 352,719.08 |
| AIRTELAFRI | 2000.00 | 2000.00 | 1800.00 | 1800.00 | 1800.00 | -200.00 | -10.00 | 1800.00 | 6 | 100,022.00 | 180,039,600.00 |
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 12.64 | 12 | 6,175.00 | 78,060.85 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.73 | 12 | 18,824.00 | 107,869.30 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 46.97 | 30 | 37,410.00 | 1,757,085.85 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 53.74 | 14 | 4,850.00 | 260,651.00 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 12.24 | 15 | 111,328.00 | 1,362,500.05 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.11 | 13 | 22,650.00 | 364,892.45 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.56 | 5 | 281.00 | 1,000.81 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.08 | 5 | 12,204.00 | 13,150.32 | |||
| CHAMPION | 3.69 | 3.69 | 3.60 | 3.33 | 3.60 | -0.09 | -2.44 | 3.43 | 29 | 1,162,003.00 | 3,981,430.31 |
| CHAMS | 0.29 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90 | 0.28 | 23 | 1,688,115.00 | 466,379.13 |
| CHIPLC | 0.57 | 0.57 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75 | 0.56 | 11 | 510,319.00 | 287,608.94 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 23.98 | 11 | 4,535.00 | 108,751.80 | |||
| CORNERST | 0.51 | 0.51 | 0.53 | 0.50 | 0.53 | 0.02 | 3.92 | 0.52 | 11 | 1,605,940.00 | 832,282.98 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 10 | 1,015,334.00 | 467,064.14 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.97 | 12 | 31,680.00 | 189,065.30 | |||
| CUTIX | 2.00 | 2.00 | 2.18 | 2.16 | 2.16 | 0.16 | 8.00 | 2.16 | 20 | 657,602.00 | 1,421,435.31 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2.00 | 0.40 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.60 | 67 | 170,683.00 | 37,652,294.60 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.06 | 39 | 124,682.00 | 1,878,226.05 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 4,300.00 | 860.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 1 | 72.00 | 259.20 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.83 | 8 | 11,105.00 | 64,738.05 | |||
| ETI | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.20 | -1.77 | 11.12 | 21 | 585,561.00 | 6,511,041.60 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 4 | 317,530.00 | 1,016,596.00 |
| FBNH | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 9.83 | 82 | 3,159,604.00 | 31,055,807.00 |
| FCMB | 3.13 | 3.13 | 3.25 | 3.10 | 3.25 | 0.12 | 3.83 | 3.14 | 29 | 1,410,224.00 | 4,433,154.40 |
| FIDELITYBK | 3.45 | 3.45 | 3.40 | 3.30 | 3.40 | -0.05 | -1.45 | 3.30 | 71 | 2,095,860.00 | 6,909,112.61 |
| FIDSON | 8.96 | 8.96 | 9.00 | 8.10 | 9.00 | 0.04 | 0.45 | 8.19 | 49 | 1,563,795.00 | 12,812,895.34 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.86 | 33 | 144,790.00 | 4,033,433.65 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 7 | 529,450.00 | 148,540.50 |
| GEREGU | 110.00 | 120.90 | 120.90 | 120.90 | 120.90 | 10.90 | 9.91 | 118.20 | 467 | 4,964,132.00 | 586,759,777.20 |
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 5.41 | 32 | 630,518.00 | 3,412,536.75 |
| GTCO | 17.30 | 17.30 | 17.25 | 16.90 | 16.95 | -0.35 | -2.02 | 17.00 | 715 | 27,729,958.00 | 471,484,538.55 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 11 | 13,561.00 | 1,012,328.65 | |||
| HONYFLOUR | 2.31 | 2.31 | 2.11 | 2.11 | 2.11 | -0.20 | -8.66 | 2.13 | 40 | 388,826.00 | 828,841.39 |
| IKEJAHOTEL | 1.13 | 1.13 | 1.13 | 0.00 | 1.12 | 1 | 11,400.00 | 12,768.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 2 | 2,000.00 | 13,400.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.40 | 4.50 | 0.00 | 0.00 | 4.49 | 58 | 1,888,005.00 | 8,479,054.30 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.86 | 0.90 | 0.00 | 0.00 | 0.89 | 21 | 1,604,989.00 | 1,420,699.82 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00 | 0.27 | 25 | 1,616,880.00 | 430,671.80 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.45 | 9 | 46,716.00 | 1,142,311.90 | |||
| LASACO | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.02 | -2.17 | 0.90 | 12 | 1,968,387.00 | 1,771,603.04 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 2.02 | 9 | 60,278.00 | 121,842.56 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.12 | 1.12 | 1.12 | 0.10 | 9.80 | 1.09 | 10 | 230,240.00 | 250,884.20 |
| MANSARD | 1.65 | 1.65 | 1.65 | 0.00 | 1.57 | 21 | 165,959.00 | 260,001.52 | |||
| MAYBAKER | 4.09 | 4.09 | 4.09 | 0.00 | 3.71 | 6 | 6,695.00 | 24,846.25 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 10 | 476,450.00 | 130,062.00 |
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.40 | 2 | 624.00 | 1,497.60 | |||
| MTNN | 199.80 | 199.80 | 197.40 | 197.40 | 197.40 | -2.40 | -1.20 | 196.17 | 259 | 1,070,083.00 | 209,917,503.60 |
| MULTIVERSE | 4.45 | 4.45 | 4.45 | 0.00 | 4.68 | 39 | 136,513.00 | 639,284.35 | |||
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.07 | 108 | 1,986,766.00 | 10,079,898.54 | |||
| NASCON | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.50 | -4.55 | 10.48 | 16 | 562,879.00 | 5,899,851.50 |
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 43.60 | 26 | 70,474.00 | 3,072,666.40 | |||
| NEIMETH | 1.40 | 1.40 | 1.33 | 1.26 | 1.33 | -0.07 | -5.00 | 1.29 | 12 | 324,798.00 | 418,787.43 |
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.55 | 7 | 14,272.00 | 64,941.21 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1095.96 | 63 | 11,663.00 | 12,782,210.10 | |||
| NGXGROUP | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -1.00 | -4.65 | 20.48 | 26 | 1,680,521.00 | 34,411,661.30 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.58 | 3 | 4,000.00 | 26,307.50 | |||
| NPFMCRFBK | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 | -1.29 | 1.53 | 6 | 188,555.00 | 288,721.76 |
| OANDO | 4.62 | 4.62 | 4.62 | 0.00 | 4.56 | 37 | 483,666.00 | 2,204,962.60 | |||
| OKOMUOIL | 188.30 | 188.30 | 169.50 | 169.50 | 169.50 | -18.80 | -9.98 | 169.50 | 22 | 262,580.00 | 44,507,310.00 |
| PRESCO | 142.60 | 142.60 | 128.35 | 128.35 | 128.35 | -14.25 | -9.99 | 128.35 | 11 | 305,529.00 | 39,214,647.15 |
| PZ | 8.40 | 8.40 | 8.40 | 0.00 | 8.26 | 23 | 46,303.00 | 382,591.20 | |||
| REDSTAREX | 2.32 | 2.32 | 2.14 | 2.12 | 2.12 | -0.20 | -8.62 | 2.13 | 27 | 1,901,888.00 | 4,053,009.16 |
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 3 | 156,500.00 | 39,125.00 | |||
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 2 | 2,050.00 | 1,701.50 | |||
| RTBRISCOE | 0.37 | 0.37 | 0.37 | 0.00 | 0.35 | 7 | 23,511.00 | 8,256.90 | |||
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1125.79 | 14 | 189,508.00 | 213,346,300.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 5 | 110,750.00 | 27,917.50 |
| STANBIC | 29.00 | 29.00 | 28.60 | 28.20 | 28.20 | -0.80 | -2.76 | 28.46 | 67 | 2,195,230.00 | 62,483,742.65 |
| STERLNBANK | 1.48 | 1.48 | 1.55 | 1.43 | 1.50 | 0.02 | 1.35 | 1.54 | 99 | 25,429,504.00 | 39,043,043.33 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 4 | 40,000.00 | 12,800.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 197.66 | 24 | 8,908.00 | 1,760,734.90 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 1 | 515.00 | 3,538.05 | |||
| TRANSCORP | 1.04 | 1.04 | 1.05 | 1.04 | 1.05 | 0.01 | 0.96 | 1.05 | 188 | 13,207,268.00 | 13,823,086.50 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 2 | 26,283.00 | 19,712.25 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.74 | 18 | 138,391.00 | 1,347,358.35 | |||
| UBA | 6.80 | 6.80 | 6.90 | 6.55 | 6.55 | -0.25 | -3.68 | 6.75 | 167 | 3,461,122.00 | 23,345,360.55 |
| UBN | 6.40 | 6.40 | 5.85 | 5.85 | 5.85 | -0.55 | -8.59 | 5.90 | 31 | 292,362.00 | 1,725,505.20 |
| UCAP | 10.80 | 10.80 | 11.00 | 10.90 | 11.00 | 0.20 | 1.85 | 10.90 | 117 | 2,903,582.00 | 31,650,904.30 |
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 11.89 | 13 | 44,733.00 | 531,824.00 | |||
| UNITYBNK | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 7 | 317,883.00 | 130,490.69 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 1.00 | 7 | 61,385.00 | 61,153.67 | |||
| UPDCREIT | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00 | 3.05 | 13 | 436,937.00 | 1,332,844.20 |
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.58 | 6 | 90,000.00 | 142,435.07 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.95 | 37 | 564,738.00 | 11,266,617.00 | |||
| WAPCO | 24.50 | 24.50 | 23.50 | 22.80 | 23.50 | -1.00 | -4.08 | 22.86 | 102 | 2,649,537.00 | 60,557,453.55 |
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.34 | 15 | 66,113.00 | 22,516.74 | |||
| WEMABANK | 3.23 | 3.23 | 3.35 | 3.35 | 3.35 | 0.12 | 3.72 | 3.21 | 34 | 1,320,595.00 | 4,235,244.11 |
| ZENITHBANK | 19.00 | 19.00 | 19.30 | 19.00 | 19.30 | 0.30 | 1.58 | 19.20 | 372 | 14,400,498.00 | 276,453,117.50 |
| TOTAL TRANSACTION (97) | 4,369 | 140,669,755.00 | 2,516,171,442.46 |
