| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 5 | 35,630.00 | 13,533.40 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.24 | 2 | 2,222.00 | 2,755.28 | |||
| ACCESSCORP | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 109 | 3,218,339.00 | 29,297,055.20 |
| AFRIPRUD | 6.25 | 6.25 | 6.25 | 6.10 | 6.25 | 0.00 | 0.00 | 6.19 | 39 | 1,572,009.00 | 9,724,810.95 |
| AIICO | 0.61 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 0.60 | 63 | 11,431,660.00 | 6,905,429.93 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1537.99 | 36 | 177,411.00 | 272,856,795.10 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.44 | 39 | 223,993.00 | 3,457,954.85 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.26 | 4 | 1,889.00 | 13,710.15 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.94 | 4 | 2,986.00 | 116,286.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.77 | 22 | 27,223.00 | 2,443,736.50 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 70.23 | 28 | 124,601.00 | 8,751,032.50 | |||
| CADBURY | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 41 | 2,437,905.00 | 29,017,435.50 |
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.33 | 12 | 39,896.00 | 811,226.80 | |||
| CAVERTON | 0.96 | 0.96 | 0.96 | 0.00 | 0.98 | 6 | 39,311.00 | 38,514.78 | |||
| CHAMPION | 4.85 | 4.85 | 4.85 | 0.00 | 4.57 | 18 | 340,200.00 | 1,555,412.90 | |||
| CHAMS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 12 | 1,085,215.00 | 281,394.70 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.63 | 2 | 60,098.00 | 37,866.74 | |||
| CILEASING | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 5 | 252,057.00 | 831,609.12 |
| CONOIL | 29.15 | 29.15 | 29.15 | 0.00 | 32.05 | 16 | 276,393.00 | 8,858,395.65 | |||
| CORNERST | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -0.03 | -4.76 | 0.62 | 8 | 366,687.00 | 228,509.20 |
| COURTVILLE | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 5 | 294,370.00 | 141,394.70 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 16 | 535,683.00 | 3,217,912.25 |
| CUTIX | 2.21 | 2.21 | 2.21 | 0.00 | 2.07 | 10 | 168,780.00 | 350,035.42 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.68 | 36 | 166,424.00 | 44,880,477.60 | |||
| DANGSUGAR | 17.05 | 17.05 | 17.10 | 17.05 | 17.05 | 0.00 | 0.00 | 17.06 | 48 | 2,396,231.00 | 40,881,844.15 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 555.00 | 111.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 3 | 7,891.00 | 31,248.36 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 16.00 | 1 | 50.00 | 800.00 | |||
| ETERNA | 6.95 | 6.95 | 7.00 | 7.00 | 7.00 | 0.05 | 0.72 | 6.98 | 13 | 241,356.00 | 1,683,906.70 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.80 | 11 | 25,268.00 | 298,192.40 | |||
| FBNH | 11.80 | 11.80 | 11.85 | 11.80 | 11.80 | 0.00 | 0.00 | 11.82 | 97 | 10,900,995.00 | 128,802,336.25 |
| FCMB | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.61 | 37 | 519,126.00 | 2,394,195.20 |
| FIDELITYBK | 5.90 | 5.90 | 5.71 | 5.70 | 5.70 | -0.20 | -3.39 | 5.71 | 61 | 5,024,882.00 | 28,667,204.30 |
| FIDSON | 9.87 | 9.87 | 9.87 | 0.00 | 9.77 | 19 | 561,555.00 | 5,486,860.98 | |||
| FLOURMILL | 29.95 | 29.95 | 29.95 | 0.00 | 28.96 | 126 | 3,818,085.00 | 110,588,975.55 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.31 | 7 | 10,371.00 | 3,171.06 | |||
| GEREGU | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -5.00 | -2.44 | 199.54 | 34 | 810,160.00 | 161,662,999.20 |
| GLAXOSMITH | 6.95 | 6.95 | 6.90 | 6.40 | 6.40 | -0.55 | -7.91 | 6.51 | 29 | 1,518,311.00 | 9,887,064.80 |
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 461.00 | 1,032.64 | |||
| GTCO | 25.15 | 25.15 | 25.20 | 25.10 | 25.10 | -0.05 | -0.20 | 25.11 | 251 | 22,316,890.00 | 560,373,933.70 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 500,000.00 | 100,000.00 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00 | 62.97 | 51 | 599,719.00 | 37,766,005.15 |
| HONYFLOUR | 2.19 | 2.19 | 2.24 | 2.01 | 2.24 | 0.05 | 2.28 | 2.06 | 57 | 7,835,957.00 | 16,162,124.34 |
| IKEJAHOTEL | 0.99 | 0.99 | 0.99 | 0.00 | 0.99 | 5 | 12,975.00 | 12,796.25 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.86 | 4 | 105,000.00 | 825,050.00 | |||
| INTBREW | 4.60 | 4.60 | 4.75 | 4.60 | 4.60 | 0.00 | 0.00 | 4.65 | 33 | 636,964.00 | 2,960,189.80 |
| INTENEGINS | 1.28 | 1.28 | 1.37 | 1.30 | 1.37 | 0.09 | 7.03 | 1.36 | 81 | 1,434,773.00 | 1,955,254.98 |
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 22 | 2,506,060.00 | 2,257,690.74 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 11 | 250,128.00 | 75,095.40 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.70 | 12 | 3,237.00 | 83,177.45 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.28 | 17 | 402,731.00 | 515,073.72 | |||
| LASACO | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 6 | 153,477.00 | 147,337.86 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 7 | 116,422.00 | 281,646.91 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 4 | 2,013,000.00 | 905,950.00 |
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00 | 1.09 | 9 | 213,508.00 | 231,659.45 |
| MANSARD | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.05 | -2.44 | 2.02 | 19 | 407,398.00 | 821,801.08 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.50 | 4 | 41,000.00 | 184,410.00 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 0.33 | 17 | 1,233,013.00 | 403,327.93 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 2 | 1,624.00 | 3,522.72 | |||
| MRS | 21.25 | 21.25 | 21.25 | 0.00 | 20.86 | 15 | 38,277.00 | 798,328.55 | |||
| MTNN | 243.90 | 243.90 | 243.90 | 0.00 | 242.99 | 204 | 465,837.00 | 113,191,644.10 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.25 | 5 | 346.00 | 1,469.50 | |||
| NAHCO | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.10 | -1.18 | 8.36 | 61 | 1,197,839.00 | 10,012,371.45 |
| NASCON | 11.20 | 11.20 | 11.20 | 0.00 | 11.20 | 11 | 93,176.00 | 1,043,424.70 | |||
| NB | 41.80 | 41.80 | 40.70 | 40.70 | 40.70 | -1.10 | -2.63 | 40.55 | 77 | 797,334.00 | 32,330,999.05 |
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.48 | 2 | 4,365.00 | 6,465.60 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.10 | 1 | 1,900.00 | 7,790.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1087.49 | 33 | 19,789.00 | 21,520,266.10 | |||
| NGXGROUP | 28.90 | 28.90 | 30.00 | 28.30 | 28.40 | -0.50 | -1.73 | 29.29 | 51 | 2,219,129.00 | 64,995,273.20 |
| NNFM | 9.75 | 9.75 | 10.70 | 10.70 | 10.70 | 0.95 | 9.74 | 10.66 | 14 | 215,000.00 | 2,290,839.50 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.30 | 1 | 1,840.00 | 103,592.00 | |||
| NPFMCRFBK | 1.74 | 1.74 | 1.80 | 1.75 | 1.78 | 0.04 | 2.30 | 1.79 | 15 | 1,432,802.00 | 2,558,591.88 |
| OANDO | 3.92 | 3.92 | 3.94 | 3.83 | 3.88 | -0.04 | -1.02 | 3.89 | 63 | 4,552,730.00 | 17,712,740.73 |
| OKOMUOIL | 181.10 | 181.10 | 181.20 | 181.20 | 181.20 | 0.10 | 0.06 | 181.72 | 55 | 1,106,670.00 | 201,101,645.10 |
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 141.43 | 26 | 72,417.00 | 10,242,095.60 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 1 | 29,636.00 | 11,854.40 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.08 | 17 | 182,336.00 | 1,838,422.90 | |||
| REDSTAREX | 2.53 | 2.53 | 2.77 | 2.77 | 2.77 | 0.24 | 9.49 | 2.70 | 9 | 359,050.00 | 968,402.50 |
| REGALINS | 0.31 | 0.31 | 0.31 | 0.00 | 0.32 | 3 | 3,097.00 | 982.01 | |||
| ROYALEX | 0.75 | 0.75 | 0.77 | 0.72 | 0.77 | 0.02 | 2.67 | 0.75 | 11 | 1,211,847.00 | 903,937.84 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 7 | 100,576.00 | 27,599.32 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 1325.40 | 27 | 389,248.00 | 515,910,193.40 |
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.31 | 5 | 22,136.00 | 6,795.72 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00 | 35.09 | 30 | 388,488.00 | 13,632,490.40 |
| STERLNBANK | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00 | 0.00 | 1.53 | 61 | 12,909,214.00 | 19,752,563.72 |
| SUNUASSUR | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.34 | 12 | 129,540.00 | 44,569.40 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 555.00 | 111.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.30 | 1.21 | 1.30 | -0.01 | -0.76 | 1.27 | 6 | 6,299,176.00 | 7,986,182.92 |
| TOTAL | 224.00 | 224.00 | 218.80 | 218.80 | 218.80 | -5.20 | -2.32 | 218.80 | 34 | 877,949.00 | 192,098,217.00 |
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.64 | 1 | 10,000.00 | 56,400.00 | |||
| TRANSCORP | 1.26 | 1.26 | 1.32 | 1.28 | 1.30 | 0.04 | 3.17 | 1.30 | 49 | 3,142,398.00 | 4,098,055.85 |
| TRANSEXPR | 0.74 | 0.74 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 1 | 170,000.00 | 137,700.00 |
| TRIPPLEG | 1.15 | 1.15 | 1.25 | 1.25 | 1.25 | 0.10 | 8.70 | 1.24 | 12 | 232,612.00 | 287,957.42 |
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 9.07 | 66 | 943,991.00 | 8,564,511.90 | |||
| UBA | 8.35 | 8.35 | 8.35 | 8.30 | 8.35 | 0.00 | 0.00 | 8.33 | 101 | 6,057,669.00 | 50,444,006.70 |
| UBN | 6.65 | 6.65 | 6.65 | 0.00 | 6.63 | 15 | 96,193.00 | 637,933.65 | |||
| UCAP | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.15 | -0.99 | 15.12 | 102 | 3,205,021.00 | 48,474,172.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 332.00 | 10,956.00 | |||
| UNILEVER | 13.05 | 13.05 | 13.15 | 13.10 | 13.10 | 0.05 | 0.38 | 13.12 | 25 | 1,933,514.00 | 25,366,660.15 |
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.51 | 4 | 9,381.00 | 4,824.31 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 76 | 71,809,905.00 | 14,362,211.55 |
| UPDC | 0.99 | 0.99 | 0.99 | 0.96 | 0.99 | 0.00 | 0.00 | 0.98 | 13 | 1,813,531.00 | 1,781,539.69 |
| UPDCREIT | 3.25 | 3.25 | 3.25 | 0.00 | 3.12 | 49 | 1,574,951.00 | 4,915,238.95 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.09 | 1 | 23,000.00 | 48,070.00 | |||
| VERITASKAP | 0.21 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 0.21 | 13 | 603,490.00 | 124,530.68 |
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.97 | 34 | 354,918.00 | 7,441,611.00 | |||
| WAPCO | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 60 | 2,897,764.00 | 73,890,979.80 |
| WAPIC | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 | -4.44 | 0.43 | 10 | 203,146.00 | 87,694.67 |
| WEMABANK | 4.06 | 4.06 | 4.13 | 4.13 | 4.13 | 0.07 | 1.72 | 4.12 | 16 | 257,492.00 | 1,059,892.77 |
| ZENITHBANK | 25.20 | 25.20 | 25.25 | 25.10 | 25.10 | -0.10 | -0.40 | 25.17 | 189 | 5,413,581.00 | 136,286,765.05 |
| TOTAL TRANSACTION (111) | 3,337 | 225,377,343.00 | 3,149,471,247.77 |
