| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.69 | 1 | 192.00 | 324.48 | |||
| ABCTRANS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 11 | 349,480.00 | 87,626.00 |
| ACADEMY | 1.17 | 1.17 | 1.25 | 1.25 | 1.25 | 0.08 | 6.84 | 1.24 | 5 | 110,478.00 | 137,379.04 |
| ACCESSCORP | 8.15 | 8.15 | 8.15 | 8.10 | 8.10 | -0.05 | -0.61 | 8.14 | 141 | 8,726,487.00 | 71,029,079.65 |
| AFRIPRUD | 5.10 | 5.10 | 5.10 | 0.00 | 5.18 | 25 | 85,267.00 | 441,631.25 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| AIICO | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 | -3.57 | 0.55 | 29 | 740,642.00 | 404,746.92 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1269.99 | 20 | 103,152.00 | 131,002,482.50 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.63 | 18 | 120,313.00 | 1,759,828.75 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.51 | 20 | 135,564.00 | 747,500.70 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.67 | 8 | 484.00 | 19,202.40 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 6 | 1,395.00 | 90,396.00 | |||
| BUAFOODS | 55.90 | 55.90 | 56.55 | 55.90 | 56.55 | 0.65 | 1.16 | 56.13 | 110 | 3,947,895.00 | 221,587,086.10 |
| CADBURY | 10.25 | 10.25 | 10.25 | 0.00 | 10.69 | 19 | 99,186.00 | 1,060,522.15 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 15.58 | 9 | 18,645.00 | 290,468.35 | |||
| CAVERTON | 0.80 | 0.80 | 0.87 | 0.81 | 0.87 | 0.07 | 8.75 | 0.84 | 23 | 701,703.00 | 586,872.97 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.54 | 5 | 3,535.00 | 12,517.50 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00 | 0.24 | 17 | 3,477,093.00 | 817,997.32 |
| CHIPLC | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 5 | 122,046.00 | 74,444.76 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.37 | 12 | 3,381.00 | 82,407.90 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | -0.04 | -9.09 | 0.41 | 9 | 1,466,818.00 | 604,054.13 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 1 | 43,250.00 | 19,895.00 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.36 | 11 | 171,201.00 | 918,424.30 |
| CUTIX | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.03 | -1.43 | 2.07 | 11 | 159,219.00 | 329,999.68 |
| CWG | 0.80 | 0.80 | 0.88 | 0.73 | 0.88 | 0.08 | 10.00 | 0.75 | 6 | 1,087,521.00 | 813,961.27 |
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 229.79 | 46 | 8,053.00 | 1,850,512.50 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.62 | 41 | 95,970.00 | 1,498,879.60 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 6,000.00 | 1,200.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 8 | 18,805.00 | 106,624.35 | |||
| ETI | 9.50 | 9.50 | 9.50 | 0.00 | 9.95 | 15 | 100,454.00 | 999,863.90 | |||
| FBNH | 10.50 | 10.50 | 11.10 | 10.55 | 10.55 | 0.05 | 0.48 | 10.91 | 185 | 11,385,022.00 | 124,224,500.65 |
| FCMB | 3.39 | 3.39 | 3.30 | 3.24 | 3.30 | -0.09 | -2.65 | 3.25 | 52 | 1,552,971.00 | 5,051,516.38 |
| FIDELITYBK | 4.05 | 4.05 | 4.10 | 4.06 | 4.10 | 0.05 | 1.23 | 4.09 | 75 | 10,337,325.00 | 42,294,045.24 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.31 | 20 | 312,503.00 | 2,598,000.92 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 24.64 | 80 | 431,566.00 | 10,632,303.85 | |||
| FTNCOCOA | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 13 | 489,060.00 | 151,628.06 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 118.20 | 46 | 949,934.00 | 112,277,828.80 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.76 | 9 | 150,431.00 | 866,136.10 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 20.00 | 17.80 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 640.00 | 1,433.60 | |||
| GTCO | 17.70 | 17.70 | 18.10 | 18.00 | 18.10 | 0.40 | 2.26 | 18.09 | 250 | 5,966,685.00 | 107,940,096.00 |
| GUINNESS | 74.65 | 74.65 | 74.65 | 0.00 | 67.20 | 31 | 50,187.00 | 3,372,566.40 | |||
| HONYFLOUR | 2.00 | 2.00 | 2.00 | 0.00 | 2.07 | 29 | 294,019.00 | 608,743.89 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.95 | 1 | 2,246.00 | 2,133.70 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.78 | 2 | 300.00 | 2,035.00 | |||
| INTBREW | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 | 4.02 | 46 | 1,413,958.00 | 5,687,814.90 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 32 | 872,743.00 | 787,195.67 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41 | 0.29 | 11 | 635,552.00 | 181,557.21 |
| JBERGER | 21.15 | 21.15 | 21.20 | 21.20 | 21.20 | 0.05 | 0.24 | 21.32 | 18 | 211,095.00 | 4,500,403.00 |
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.73 | 5 | 78,000.00 | 56,940.00 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.81 | 1 | 8,805.00 | 7,132.05 | |||
| LEARNAFRCA | 1.50 | 1.50 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 1.64 | 13 | 441,222.00 | 724,652.08 |
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 4 | 264,219.00 | 108,329.79 |
| LIVESTOCK | 1.00 | 1.00 | 1.00 | 0.00 | 0.96 | 6 | 11,770.00 | 11,299.20 | |||
| MANSARD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00 | 1.65 | 24 | 734,436.00 | 1,213,311.41 |
| MAYBAKER | 3.77 | 3.77 | 3.77 | 0.00 | 3.62 | 19 | 242,579.00 | 878,304.30 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 5 | 2,050,250.00 | 574,070.00 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.79 | 2 | 15,206.00 | 27,218.74 | |||
| MRS | 12.85 | 12.85 | 12.85 | 0.00 | 13.12 | 5 | 897.00 | 11,768.95 | |||
| MTNN | 187.40 | 187.40 | 187.40 | 0.00 | 193.05 | 169 | 175,552.00 | 33,889,518.30 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.65 | 3 | 409.00 | 1,493.85 | |||
| NAHCO | 5.80 | 5.80 | 5.80 | 0.00 | 5.58 | 34 | 486,623.00 | 2,716,108.70 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 9 | 246,103.00 | 2,337,281.05 |
| NB | 37.40 | 37.40 | 37.40 | 0.00 | 37.25 | 75 | 427,080.00 | 15,907,916.60 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.39 | 9 | 59,620.00 | 83,076.70 | |||
| NEM | 3.75 | 3.75 | 3.75 | 0.00 | 3.82 | 6 | 89,926.00 | 343,382.30 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 24 | 6,512.00 | 7,120,872.00 | |||
| NGXGROUP | 22.00 | 22.00 | 23.00 | 22.00 | 23.00 | 1.00 | 4.55 | 22.61 | 38 | 2,583,719.00 | 58,421,149.00 |
| NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0.00 | 1.55 | 7 | 49,458.00 | 76,514.20 | |||
| OANDO | 3.80 | 3.80 | 3.88 | 3.54 | 3.88 | 0.08 | 2.11 | 3.64 | 57 | 1,381,348.00 | 5,023,350.26 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.16 | 34 | 126,735.00 | 19,537,446.70 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 111.01 | 13 | 14,621.00 | 1,623,107.40 | |||
| PRESTIGE | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 8 | 1,524,201.00 | 593,823.56 |
| PZ | 8.60 | 8.60 | 8.60 | 0.00 | 9.16 | 17 | 159,525.00 | 1,461,010.80 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.25 | 3 | 5,483.00 | 12,361.75 | |||
| REGALINS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 4 | 117,212.00 | 31,303.00 |
| ROYALEX | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.08 | -9.41 | 0.77 | 29 | 1,467,241.00 | 1,132,182.46 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 1 | 60.00 | 18.00 | |||
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 994.92 | 7 | 1,118.00 | 1,112,319.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 74.00 | 1 | 1.00 | 74.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 6 | 1,075,150.00 | 268,779.82 |
| STANBIC | 27.50 | 27.50 | 27.50 | 0.00 | 29.62 | 17 | 8,877.00 | 262,967.00 | |||
| STERLNBANK | 1.43 | 1.43 | 1.43 | 1.34 | 1.43 | 0.00 | 0.00 | 1.39 | 44 | 4,278,939.00 | 5,935,623.31 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 2 | 1,022.00 | 297.70 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 4 | 446,957.00 | 160,023.09 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 193.96 | 18 | 4,100.00 | 795,227.50 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.73 | 7 | 6,568.00 | 37,629.38 | |||
| TRANSCORP | 1.10 | 1.10 | 1.11 | 1.07 | 1.11 | 0.01 | 0.91 | 1.09 | 62 | 11,307,300.00 | 12,348,694.19 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.76 | 4 | 71,006.00 | 54,187.82 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.29 | 25 | 441,651.00 | 3,662,076.10 | |||
| UBA | 7.05 | 7.05 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 7.06 | 100 | 1,138,131.00 | 8,032,019.80 |
| UBN | 5.95 | 5.95 | 5.95 | 0.00 | 6.39 | 35 | 389,112.00 | 2,484,639.85 | |||
| UCAP | 12.00 | 12.00 | 12.00 | 0.00 | 11.96 | 69 | 815,074.00 | 9,744,337.40 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 3.00 | 98.85 | |||
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.49 | 31 | 485,423.00 | 5,094,465.10 | |||
| UNITYBNK | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.52 | 20 | 3,130,500.00 | 1,628,987.90 |
| UPDC | 0.89 | 0.89 | 0.89 | 0.00 | 0.92 | 7 | 31,701.00 | 29,096.71 | |||
| UPDCREIT | 2.80 | 2.80 | 2.55 | 2.55 | 2.55 | -0.25 | -8.93 | 2.55 | 82 | 2,852,439.00 | 7,286,757.80 |
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.66 | 2 | 6,000.00 | 9,960.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 115,392.00 | 23,078.40 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.73 | 30 | 278,907.00 | 5,503,221.00 | |||
| WAPCO | 22.25 | 22.25 | 20.10 | 20.10 | 20.10 | -2.15 | -9.66 | 20.16 | 63 | 847,981.00 | 17,097,844.20 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 18 | 1,259,020.00 | 451,596.88 |
| WEMABANK | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 11 | 71,920.00 | 216,101.32 | |||
| ZENITHBANK | 19.95 | 19.95 | 20.20 | 19.90 | 20.10 | 0.15 | 0.75 | 20.03 | 213 | 4,581,273.00 | 91,782,528.15 |
| TOTAL TRANSACTION (105) | 3,043 | 103,384,863.00 | 1,186,505,462.26 |
