| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.53 | 1.53 | 1.53 | 0.00 | 1.38 | 1 | 500.00 | 690.00 | |||
| ABCTRANS | 0.31 | 0.31 | 0.31 | 0.00 | 0.31 | 1 | 300.00 | 93.00 | |||
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.24 | 5 | 73,308.00 | 90,961.92 | |||
| ACCESSCORP | 8.95 | 8.95 | 9.10 | 8.95 | 8.95 | 0.00 | 0.00 | 9.05 | 138 | 7,703,772.00 | 69,682,547.80 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 0.00 | 6.07 | 48 | 365,353.00 | 2,216,066.25 | |||
| AIICO | 0.63 | 0.63 | 0.64 | 0.63 | 0.64 | 0.01 | 1.59 | 0.64 | 35 | 2,391,856.00 | 1,525,936.86 |
| AIRTELAFRI | 1550.00 | 1550.00 | 1600.00 | 1600.00 | 1600.00 | 50.00 | 3.23 | 1600.10 | 35 | 714,191.00 | 1,142,777,193.80 |
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 18.78 | 10 | 24,758.00 | 465,025.70 | |||
| BERGER | 6.60 | 6.60 | 6.60 | 0.00 | 6.92 | 14 | 49,032.00 | 339,190.20 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.00 | 3 | 16,497.00 | 643,404.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.54 | 28 | 7,971.00 | 721,679.05 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.31 | 36 | 51,639.00 | 3,475,726.45 | |||
| CADBURY | 12.10 | 12.10 | 12.10 | 0.00 | 12.14 | 20 | 292,429.00 | 3,550,919.70 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.26 | 12 | 43,632.00 | 796,677.15 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.51 | 1 | 100.00 | 251.00 | |||
| CAVERTON | 0.96 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00 | 0.00 | 0.96 | 13 | 687,256.00 | 661,379.00 |
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.61 | 15 | 479,600.00 | 2,210,329.05 | |||
| CHAMS | 0.28 | 0.28 | 0.30 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 46 | 17,567,533.00 | 5,179,764.92 |
| CHIPLC | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 1 | 1,000,000.00 | 630,000.00 |
| CILEASING | 3.50 | 3.50 | 3.50 | 0.00 | 3.15 | 2 | 5,100.00 | 16,070.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 27.62 | 10 | 20,759.00 | 573,343.90 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.56 | 8 | 2,210,083.00 | 1,235,223.99 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.54 | 5 | 8,002.00 | 4,289.08 | |||
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 5.95 | 49 | 1,901,336.00 | 11,316,567.35 |
| CUTIX | 2.10 | 2.10 | 2.07 | 2.06 | 2.07 | -0.03 | -1.43 | 2.08 | 24 | 1,328,125.00 | 2,758,054.87 |
| CWG | 0.95 | 0.95 | 0.95 | 0.00 | 1.04 | 1 | 11,000.00 | 11,440.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.33 | 69 | 131,884.00 | 35,520,901.10 | |||
| DANGSUGAR | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 17.46 | 69 | 3,972,381.00 | 69,375,439.75 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 7 | 128,110.00 | 507,339.60 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.13 | 17 | 151,283.00 | 1,078,982.20 | |||
| ETI | 11.30 | 11.30 | 11.60 | 11.60 | 11.60 | 0.30 | 2.65 | 11.56 | 28 | 689,202.00 | 7,968,882.30 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.34 | 22 | 160,519.00 | 536,042.40 | |||
| FBNH | 11.55 | 11.55 | 11.55 | 11.50 | 11.50 | -0.05 | -0.43 | 11.53 | 115 | 3,157,365.00 | 36,407,788.75 |
| FCMB | 4.07 | 4.07 | 4.05 | 3.92 | 4.02 | -0.05 | -1.23 | 4.01 | 66 | 1,704,568.00 | 6,837,813.71 |
| FIDELITYBK | 5.02 | 5.02 | 4.99 | 4.96 | 4.98 | -0.04 | -0.80 | 4.99 | 114 | 8,007,728.00 | 39,926,862.15 |
| FIDSON | 9.40 | 9.40 | 9.40 | 0.00 | 9.19 | 32 | 638,144.00 | 5,863,840.56 | |||
| FLOURMILL | 30.00 | 30.00 | 30.90 | 30.90 | 30.90 | 0.90 | 3.00 | 30.76 | 47 | 753,876.00 | 23,189,658.25 |
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 11 | 729,767.00 | 218,780.00 |
| GEREGU | 149.00 | 149.00 | 139.00 | 134.10 | 139.00 | -10.00 | -6.71 | 134.15 | 45 | 10,635,530.00 | 1,426,759,562.50 |
| GLAXOSMITH | 6.50 | 6.50 | 6.65 | 6.65 | 6.65 | 0.15 | 2.31 | 6.78 | 27 | 362,173.00 | 2,455,566.10 |
| GTCO | 24.10 | 24.10 | 24.20 | 23.90 | 24.20 | 0.10 | 0.41 | 23.99 | 263 | 16,754,496.00 | 401,981,250.75 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 69.94 | 50 | 192,446.00 | 13,460,435.20 | |||
| HONYFLOUR | 2.26 | 2.26 | 2.33 | 2.33 | 2.33 | 0.07 | 3.10 | 2.27 | 35 | 940,023.00 | 2,133,315.22 |
| IKEJAHOTEL | 1.10 | 1.10 | 1.10 | 0.00 | 1.00 | 2 | 3,000.00 | 3,000.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.13 | 2 | 10,000.00 | 71,300.00 | |||
| INTBREW | 5.00 | 5.00 | 5.00 | 0.00 | 4.92 | 19 | 110,694.00 | 544,172.65 | |||
| JAIZBANK | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 29 | 1,161,323.00 | 1,009,899.13 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 13 | 217,116.00 | 65,710.96 | |||
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.98 | 22 | 29,808.00 | 744,693.20 | |||
| JOHNHOLT | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 1 | 170.00 | 149.60 | |||
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 1 | 400.00 | 316.00 | |||
| LASACO | 0.93 | 0.93 | 0.94 | 0.93 | 0.94 | 0.01 | 1.08 | 0.94 | 12 | 392,565.00 | 369,070.75 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.22 | 9 | 23,301.00 | 51,702.20 | |||
| LINKASSURE | 0.47 | 0.47 | 0.45 | 0.44 | 0.44 | -0.03 | -6.38 | 0.45 | 8 | 317,255.00 | 141,285.20 |
| LIVESTOCK | 1.20 | 1.20 | 1.20 | 0.00 | 1.17 | 14 | 119,322.00 | 139,383.70 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 22 | 495,542.00 | 994,012.59 |
| MAYBAKER | 4.45 | 4.45 | 4.45 | 0.00 | 4.19 | 18 | 88,131.00 | 369,597.67 | |||
| MBENEFIT | 0.30 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00 | 0.31 | 26 | 3,626,134.00 | 1,140,059.65 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 1.99 | 3 | 1,650.00 | 3,288.50 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.17 | 4 | 11,218.00 | 24,361.06 | |||
| MRS | 14.10 | 14.10 | 15.50 | 15.50 | 15.50 | 1.40 | 9.93 | 15.47 | 13 | 108,874.00 | 1,684,197.10 |
| MTNN | 229.90 | 229.90 | 229.90 | 0.00 | 230.24 | 260 | 711,945.00 | 163,916,841.50 | |||
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.80 | 10 | 88,961.00 | 337,901.15 | |||
| NAHCO | 7.05 | 7.05 | 7.15 | 7.15 | 7.15 | 0.10 | 1.42 | 7.26 | 41 | 571,862.00 | 4,152,398.50 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.83 | 19 | 171,389.00 | 1,856,366.30 | |||
| NB | 46.45 | 46.45 | 46.45 | 0.00 | 45.84 | 50 | 225,704.00 | 10,346,555.35 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.46 | 10 | 79,769.00 | 116,596.60 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.08 | 14 | 227,456.00 | 928,696.04 | |||
| NESTLE | 1080.00 | 1080.00 | 1100.00 | 1100.00 | 1100.00 | 20.00 | 1.85 | 1101.94 | 61 | 147,904.00 | 162,981,214.60 |
| NGXGROUP | 26.10 | 26.10 | 26.20 | 26.00 | 26.20 | 0.10 | 0.38 | 26.07 | 41 | 1,702,205.00 | 44,372,673.00 |
| NPFMCRFBK | 1.70 | 1.70 | 1.74 | 1.60 | 1.74 | 0.04 | 2.35 | 1.66 | 19 | 1,405,688.00 | 2,337,737.89 |
| OANDO | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.06 | -1.48 | 4.00 | 36 | 528,573.00 | 2,113,959.96 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 180.69 | 22 | 74,326.00 | 13,429,746.70 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 140.40 | 44 | 144,470.00 | 20,283,367.80 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 3 | 64,414.00 | 27,853.88 | |||
| PZ | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | -0.55 | -5.21 | 9.99 | 57 | 955,604.00 | 9,549,861.95 |
| REDSTAREX | 2.36 | 2.36 | 2.36 | 0.00 | 2.38 | 7 | 94,782.00 | 225,542.52 | |||
| REGALINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 5 | 43,807.00 | 11,963.96 | |||
| ROYALEX | 0.95 | 0.95 | 0.95 | 0.86 | 0.90 | -0.05 | -5.26 | 0.88 | 41 | 10,650,535.00 | 9,340,913.55 |
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 12 | 313,113.00 | 95,718.09 |
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1122.66 | 39 | 390.00 | 437,838.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 72.38 | 2 | 1,009.00 | 73,034.15 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 6 | 18,344.00 | 4,779.76 | |||
| STANBIC | 32.00 | 32.00 | 32.20 | 32.00 | 32.00 | 0.00 | 0.00 | 32.11 | 67 | 784,476.00 | 25,188,487.30 |
| STERLNBANK | 1.55 | 1.55 | 1.55 | 1.50 | 1.54 | -0.01 | -0.65 | 1.55 | 44 | 76,738,683.00 | 118,908,356.13 |
| SUNUASSUR | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 4 | 130,100.00 | 47,831.00 |
| THOMASWY | 1.49 | 1.49 | 1.45 | 1.35 | 1.45 | -0.04 | -2.68 | 1.41 | 17 | 364,680.00 | 514,298.90 |
| TOTAL | 212.30 | 212.30 | 212.30 | 0.00 | 218.90 | 40 | 12,847.00 | 2,812,243.90 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.42 | 13 | 170,060.00 | 1,091,520.84 | |||
| TRANSCORP | 1.21 | 1.21 | 1.21 | 1.18 | 1.21 | 0.00 | 0.00 | 1.20 | 62 | 4,821,401.00 | 5,787,581.91 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 500.00 | 370.00 | |||
| TRIPPLEG | 0.80 | 0.80 | 0.80 | 0.00 | 0.72 | 2 | 1,082.00 | 779.04 | |||
| UACN | 10.05 | 10.05 | 10.05 | 0.00 | 10.16 | 10 | 37,553.00 | 381,669.80 | |||
| UBA | 8.00 | 8.00 | 8.10 | 8.05 | 8.05 | 0.05 | 0.63 | 8.07 | 150 | 6,585,117.00 | 53,156,503.50 |
| UBN | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.05 | -0.78 | 6.40 | 13 | 127,247.00 | 814,440.25 |
| UCAP | 14.60 | 14.60 | 14.60 | 14.35 | 14.60 | 0.00 | 0.00 | 14.45 | 95 | 3,830,600.00 | 55,335,539.25 |
| UNILEVER | 11.40 | 11.40 | 11.40 | 0.00 | 11.35 | 32 | 427,375.00 | 4,851,711.30 | |||
| UNITYBNK | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 | -5.17 | 0.56 | 10 | 244,305.00 | 137,421.75 |
| UPDC | 1.01 | 1.01 | 1.00 | 0.94 | 0.94 | -0.07 | -6.93 | 0.96 | 35 | 4,275,054.00 | 4,104,028.31 |
| UPDCREIT | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 3.26 | 6 | 121,351.00 | 395,123.30 |
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.93 | 4 | 101,400.00 | 195,702.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 1,025,027.00 | 205,005.40 |
| VITAFOAM | 21.20 | 21.20 | 21.90 | 21.50 | 21.90 | 0.70 | 3.30 | 21.62 | 32 | 494,082.00 | 10,680,578.10 |
| WAPCO | 24.40 | 24.40 | 24.80 | 24.20 | 24.80 | 0.40 | 1.64 | 24.49 | 92 | 4,040,313.00 | 98,966,712.90 |
| WAPIC | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 20 | 308,785.00 | 139,136.46 |
| WEMABANK | 3.72 | 3.72 | 3.73 | 3.72 | 3.72 | 0.00 | 0.00 | 3.73 | 23 | 1,017,654.00 | 3,796,096.45 |
| ZENITHBANK | 24.60 | 24.60 | 24.60 | 24.25 | 24.60 | 0.00 | 0.00 | 24.38 | 285 | 11,322,803.00 | 276,033,545.15 |
| TOTAL TRANSACTION (107) | 3,657 | 227,984,875.00 | 4,442,947,730.53 |
