| 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 | 4 | 143,754.00 | 35,969.36 |
| ACADEMY | 1.26 | 1.26 | 1.27 | 1.27 | 1.27 | 0.01 | 0.79 | 1.30 | 9 | 220,307.00 | 287,247.80 |
| ACCESSCORP | 8.50 | 8.50 | 8.50 | 8.45 | 8.50 | 0.00 | 0.00 | 8.50 | 129 | 9,610,107.00 | 81,675,383.05 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 0.00 | 5.43 | 35 | 214,057.00 | 1,163,187.80 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 27 | 1,089,939.00 | 595,094.60 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1487.16 | 27 | 40,509.00 | 60,243,237.00 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.45 | 13 | 48,411.00 | 747,997.85 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.05 | 11 | 22,541.00 | 136,295.90 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.52 | 5 | 107.00 | 3,907.60 | |||
| BUACEMENT | 82.00 | 82.00 | 84.00 | 82.00 | 84.00 | 2.00 | 2.44 | 81.25 | 88 | 1,160,195.00 | 94,265,485.95 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 59.82 | 16 | 6,433.00 | 384,801.10 | |||
| CADBURY | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -0.50 | -4.46 | 10.83 | 38 | 200,893.00 | 2,175,254.05 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.80 | 12 | 11,916.00 | 200,219.10 | |||
| CAPHOTEL | 3.06 | 3.06 | 2.76 | 2.76 | 2.76 | -0.30 | -9.80 | 2.76 | 9 | 995,637.00 | 2,748,279.12 |
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.85 | 8 | 70,886.00 | 60,186.24 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.68 | 21 | 260,631.00 | 958,069.20 | |||
| CHAMS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 14 | 758,481.00 | 182,033.42 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.57 | 3 | 13,918.00 | 7,954.90 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.32 | 11 | 25,718.00 | 625,478.65 | |||
| CORNERST | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 0.46 | 10 | 171,549.00 | 79,071.30 |
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 7 | 357,013.00 | 169,016.98 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.82 | 12 | 87,290.00 | 507,617.70 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 18 | 1,216,303.00 | 2,498,202.09 |
| CWG | 0.79 | 0.79 | 0.79 | 0.00 | 0.77 | 1 | 10,500.00 | 8,085.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 252.57 | 47 | 34,571.00 | 8,731,571.00 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 16.18 | 42 | 280,681.00 | 4,540,285.05 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.25 | 5 | 51,890.00 | 168,500.45 | |||
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 6.31 | 14 | 63,500.00 | 400,914.74 | |||
| ETI | 10.50 | 10.50 | 10.80 | 10.65 | 10.80 | 0.30 | 2.86 | 10.69 | 52 | 26,356,801.00 | 281,873,014.60 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.40 | 2 | 3,000.00 | 10,200.35 | |||
| FBNH | 10.80 | 10.80 | 10.95 | 10.70 | 10.70 | -0.10 | -0.93 | 10.79 | 114 | 25,797,316.00 | 278,468,342.70 |
| FCMB | 3.40 | 3.40 | 3.47 | 3.45 | 3.47 | 0.07 | 2.06 | 3.46 | 88 | 4,890,665.00 | 16,899,775.47 |
| FIDELITYBK | 4.17 | 4.17 | 4.14 | 4.10 | 4.14 | -0.03 | -0.72 | 4.11 | 59 | 1,086,216.00 | 4,462,222.73 |
| FIDSON | 8.84 | 8.84 | 8.84 | 0.00 | 8.64 | 25 | 333,402.00 | 2,880,225.41 | |||
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 27.30 | 59 | 231,251.00 | 6,313,813.90 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 3 | 56,218.00 | 16,865.40 | |||
| GEREGU | 111.00 | 111.00 | 111.00 | 0.00 | 111.16 | 23 | 43,302.00 | 4,813,280.50 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.00 | 30 | 126,709.00 | 759,874.25 | |||
| GTCO | 21.00 | 21.00 | 21.05 | 20.90 | 20.90 | -0.10 | -0.48 | 20.97 | 201 | 3,953,632.00 | 82,906,071.10 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00 | 0.00 | 69.26 | 51 | 5,059,032.00 | 350,374,865.90 |
| HONYFLOUR | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | -0.22 | -9.09 | 2.26 | 31 | 258,624.00 | 584,570.75 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 7 | 25,281.00 | 24,101.51 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.46 | 3 | 85.00 | 634.50 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 4.36 | 31 | 821,118.00 | 3,576,899.35 |
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0.88 | 18 | 314,286.00 | 277,696.19 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.28 | 27 | 7,999,910.00 | 2,219,250.57 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.14 | 9 | 18,614.00 | 430,799.40 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 7 | 31,007.00 | 27,950.24 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 1 | 100.00 | 165.00 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 5 | 100,990.00 | 41,407.40 | |||
| LIVESTOCK | 1.11 | 1.11 | 1.16 | 1.12 | 1.16 | 0.05 | 4.50 | 1.13 | 21 | 1,313,834.00 | 1,481,160.02 |
| MANSARD | 1.99 | 1.99 | 1.99 | 0.00 | 1.96 | 29 | 424,600.00 | 831,984.60 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.99 | 17 | 179,455.00 | 715,956.61 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 4 | 107,380.00 | 29,063.40 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 40.00 | 82.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 2 | 428.00 | 847.44 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.68 | 12 | 6,757.00 | 92,438.35 | |||
| MTNN | 220.00 | 220.00 | 215.00 | 210.00 | 215.00 | -5.00 | -2.27 | 213.65 | 277 | 5,571,321.00 | 1,190,295,939.90 |
| MULTIVERSE | 4.35 | 4.35 | 4.35 | 0.00 | 4.23 | 6 | 12,427.00 | 52,566.80 | |||
| NAHCO | 5.90 | 5.90 | 5.90 | 0.00 | 5.76 | 27 | 338,818.00 | 1,951,705.60 | |||
| NASCON | 10.45 | 10.45 | 10.45 | 0.00 | 10.42 | 6 | 19,563.00 | 203,751.90 | |||
| NB | 38.50 | 38.50 | 38.50 | 0.00 | 38.44 | 138 | 1,106,430.00 | 42,526,029.35 | |||
| NEIMETH | 1.40 | 1.40 | 1.40 | 0.00 | 1.47 | 5 | 8,010.00 | 11,789.20 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.15 | 8 | 30,471.00 | 126,417.06 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 979.45 | 150 | 98,034.00 | 96,019,379.20 | |||
| NGXGROUP | 24.45 | 24.45 | 24.50 | 23.50 | 24.50 | 0.05 | 0.20 | 24.15 | 68 | 4,384,317.00 | 105,881,502.35 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 6 | 15,252.00 | 102,951.00 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.71 | 0.00 | 1.71 | 8 | 24,329.00 | 41,585.50 | |||
| OANDO | 3.88 | 3.88 | 3.88 | 0.00 | 3.74 | 45 | 917,025.00 | 3,427,969.81 | |||
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 156.09 | 40 | 28,332.00 | 4,422,405.20 | |||
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 1 | 10.00 | 18.50 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 115.07 | 45 | 33,372.00 | 3,840,054.70 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 4 | 31,334.00 | 13,481.34 | |||
| PZ | 10.90 | 10.90 | 11.50 | 11.50 | 11.50 | 0.60 | 5.50 | 11.46 | 79 | 1,067,857.00 | 12,237,725.35 |
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.20 | 4 | 46,622.00 | 102,531.07 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 5 | 110,200.00 | 26,191.26 | |||
| ROYALEX | 0.78 | 0.78 | 0.83 | 0.73 | 0.78 | 0.00 | 0.00 | 0.76 | 14 | 2,157,157.00 | 1,628,741.18 |
| RTBRISCOE | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 8 | 775,961.00 | 217,149.86 |
| SCOA | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 10 | 203,295.00 | 176,732.74 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 958.73 | 29 | 2,529.00 | 2,424,634.10 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.82 | 3 | 1,611.00 | 7,760.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 1 | 36,000.00 | 10,800.00 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.74 | 27 | 137,445.00 | 4,224,646.70 | |||
| STERLNBANK | 1.37 | 1.37 | 1.39 | 1.37 | 1.37 | 0.00 | 0.00 | 1.37 | 57 | 9,206,252.00 | 12,649,833.35 |
| SUNUASSUR | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 2 | 2,900.00 | 814.00 | |||
| THOMASWY | 0.44 | 0.44 | 0.44 | 0.00 | 0.48 | 2 | 9,598.00 | 4,607.04 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 194.61 | 20 | 3,674.00 | 715,002.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.18 | 5 | 988.00 | 6,104.32 | |||
| TRANSCORP | 1.17 | 1.17 | 1.17 | 1.14 | 1.17 | 0.00 | 0.00 | 1.15 | 68 | 12,887,399.00 | 14,789,266.21 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 99.00 | 73.26 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 3 | 15,719.00 | 12,801.22 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.87 | 25 | 40,484.00 | 399,591.00 | |||
| UBA | 7.25 | 7.25 | 7.30 | 7.25 | 7.30 | 0.05 | 0.69 | 7.27 | 101 | 2,289,668.00 | 16,646,697.20 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.52 | 15 | 106,080.00 | 691,426.90 | |||
| UCAP | 13.20 | 13.20 | 13.25 | 13.25 | 13.25 | 0.05 | 0.38 | 13.29 | 44 | 459,364.00 | 6,104,686.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 101.00 | 3,333.00 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.96 | 16 | 9,401.00 | 112,431.45 | |||
| UNITYBNK | 0.53 | 0.53 | 0.54 | 0.54 | 0.54 | 0.01 | 1.89 | 0.53 | 7 | 267,586.00 | 142,282.14 |
| UPDC | 0.92 | 0.92 | 0.92 | 0.00 | 0.97 | 7 | 137,725.00 | 133,604.25 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 2.99 | 18 | 136,576.00 | 408,356.00 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.80 | 6 | 51,189.00 | 92,210.20 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.02 | 48 | 301,799.00 | 6,342,604.50 | |||
| WAPCO | 21.90 | 21.90 | 22.00 | 21.80 | 21.80 | -0.10 | -0.46 | 21.77 | 98 | 1,647,712.00 | 35,869,566.25 |
| WAPIC | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 18 | 1,241,689.00 | 423,676.68 |
| WEMABANK | 3.22 | 3.22 | 3.26 | 3.26 | 3.26 | 0.04 | 1.24 | 3.26 | 18 | 361,952.00 | 1,180,081.01 |
| ZENITHBANK | 22.00 | 22.00 | 22.05 | 22.00 | 22.05 | 0.05 | 0.23 | 22.01 | 220 | 5,001,993.00 | 110,080,870.70 |
| TOTAL TRANSACTION (106) | 3,383 | 148,045,460.00 | 2,980,497,286.29 |
