| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 14 | 24,914.00 | 6,229.14 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.27 | 5 | 32,142.00 | 40,738.23 | |||
| ACCESSCORP | 8.25 | 8.25 | 8.40 | 8.30 | 8.40 | 0.15 | 1.82 | 8.37 | 133 | 3,626,241.00 | 30,360,808.95 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.27 | 35 | 407,504.00 | 2,145,729.55 |
| AIICO | 0.53 | 0.53 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 58 | 10,960,345.00 | 5,848,693.58 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1269.00 | 8 | 263.00 | 333,747.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.42 | 13 | 118,150.00 | 1,704,042.50 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.79 | 10 | 97,939.00 | 567,329.40 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.83 | 4 | 221.00 | 8,802.00 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 15 | 204,565.00 | 13,255,812.00 | |||
| BUAFOODS | 59.00 | 59.00 | 59.75 | 59.75 | 59.75 | 0.75 | 1.27 | 58.78 | 20 | 278,055.00 | 16,345,276.50 |
| CADBURY | 11.00 | 11.00 | 11.05 | 11.05 | 11.05 | 0.05 | 0.45 | 11.07 | 32 | 479,158.00 | 5,306,584.00 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.28 | 7 | 22,805.00 | 371,359.25 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.87 | 12 | 112,544.00 | 98,216.68 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.42 | 10 | 65,361.00 | 223,609.61 | |||
| CHAMS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 17 | 1,080,760.00 | 248,962.40 |
| CHIPLC | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 | -3.28 | 0.59 | 1 | 100,000.00 | 59,000.00 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.89 | 4 | 6,800.00 | 169,230.00 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.00 | 0.47 | 5 | 154,700.00 | 72,184.00 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 4 | 16,375.00 | 8,020.70 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.41 | 4 | 53,600.00 | 289,931.00 | |||
| CUTIX | 2.12 | 2.12 | 2.12 | 0.00 | 2.11 | 14 | 161,447.00 | 340,534.64 | |||
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 2 | 7,150.00 | 6,280.00 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 260.34 | 70 | 402,717.00 | 104,845,317.60 | |||
| DANGSUGAR | 15.85 | 15.85 | 15.85 | 0.00 | 15.61 | 31 | 203,472.00 | 3,175,673.65 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 9 | 11,913.00 | 38,602.80 | |||
| ETERNA | 5.67 | 5.67 | 5.67 | 0.00 | 5.40 | 32 | 533,390.00 | 2,882,119.79 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.93 | 31 | 217,172.00 | 2,156,336.20 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.15 | 1 | 200.00 | 630.00 | |||
| FBNH | 11.20 | 11.20 | 11.20 | 11.00 | 11.00 | -0.20 | -1.79 | 11.14 | 123 | 4,625,181.00 | 51,504,746.60 |
| FCMB | 3.25 | 3.25 | 3.27 | 3.27 | 3.27 | 0.02 | 0.62 | 3.27 | 39 | 1,826,909.00 | 5,968,074.08 |
| FIDELITYBK | 4.10 | 4.10 | 4.10 | 4.05 | 4.10 | 0.00 | 0.00 | 4.07 | 117 | 12,163,344.00 | 49,499,597.48 |
| FIDSON | 8.15 | 8.15 | 8.72 | 8.70 | 8.72 | 0.57 | 6.99 | 8.66 | 28 | 862,913.00 | 7,475,754.35 |
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 27.38 | 43 | 237,795.00 | 6,511,038.45 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.32 | 6 | 103,700.00 | 33,473.00 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 118.22 | 18 | 25,716.00 | 3,040,180.00 | |||
| GLAXOSMITH | 6.25 | 6.25 | 6.25 | 0.00 | 6.21 | 11 | 92,191.00 | 572,722.15 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 5.00 | 4.45 | |||
| GTCO | 19.50 | 19.50 | 20.40 | 20.00 | 20.40 | 0.90 | 4.62 | 20.00 | 221 | 2,675,464.00 | 53,501,052.60 |
| GUINNESS | 61.00 | 61.00 | 61.00 | 0.00 | 63.16 | 100 | 924,711.00 | 58,408,711.55 | |||
| HONYFLOUR | 2.08 | 2.08 | 2.20 | 2.16 | 2.20 | 0.12 | 5.77 | 2.17 | 36 | 713,023.00 | 1,548,416.83 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.95 | 1 | 100.00 | 95.00 | |||
| INTBREW | 4.25 | 4.25 | 4.65 | 4.50 | 4.65 | 0.40 | 9.41 | 4.61 | 64 | 3,101,941.00 | 14,291,667.55 |
| JAIZBANK | 0.89 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01 | 1.12 | 0.90 | 24 | 2,092,205.00 | 1,882,969.00 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 22 | 3,617,730.00 | 950,399.36 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.68 | 20 | 122,943.00 | 2,665,693.55 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 3 | 5,685.00 | 4,091.79 | |||
| LASACO | 0.86 | 0.86 | 0.86 | 0.00 | 0.82 | 1 | 10,000.00 | 8,200.00 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.75 | 3 | 1,257.00 | 2,197.20 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 1 | 5,000.00 | 2,000.00 | |||
| LIVESTOCK | 0.97 | 0.97 | 0.98 | 0.97 | 0.98 | 0.01 | 1.03 | 0.97 | 20 | 579,060.00 | 560,439.56 |
| MANSARD | 1.68 | 1.68 | 1.68 | 0.00 | 1.76 | 19 | 274,638.00 | 482,427.92 | |||
| MAYBAKER | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.01 | -0.27 | 3.76 | 12 | 201,784.00 | 758,926.44 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 1 | 481,000.00 | 129,870.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 10,000.00 | 20,500.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.82 | 10 | 3,787.00 | 48,530.60 | |||
| MTNN | 197.00 | 197.00 | 200.00 | 200.00 | 200.00 | 3.00 | 1.52 | 199.99 | 219 | 12,003,444.00 | 2,400,615,809.50 |
| MULTIVERSE | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 2 | 55,450.00 | 199,720.00 | |||
| NAHCO | 5.65 | 5.65 | 5.85 | 5.85 | 5.85 | 0.20 | 3.54 | 5.77 | 59 | 1,090,348.00 | 6,292,800.15 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.64 | 14 | 183,849.00 | 1,772,857.95 | |||
| NB | 45.35 | 45.35 | 45.35 | 0.00 | 47.89 | 211 | 1,260,734.00 | 60,378,946.45 | |||
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.35 | 9 | 25,287.00 | 34,031.71 | |||
| NEM | 4.12 | 4.12 | 4.12 | 0.00 | 4.12 | 21 | 257,385.00 | 1,060,950.50 | |||
| NESTLE | 1190.00 | 1190.00 | 1190.00 | 0.00 | 1071.00 | 21 | 8,360.00 | 8,953,560.00 | |||
| NGXGROUP | 23.20 | 23.20 | 23.50 | 23.00 | 23.50 | 0.30 | 1.29 | 23.25 | 25 | 1,636,001.00 | 38,032,125.05 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 200.00 | 1,350.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.59 | 11 | 32,656.00 | 52,011.97 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 15,000.00 | 3,300.00 | |||
| OANDO | 3.75 | 3.75 | 3.80 | 3.79 | 3.80 | 0.05 | 1.33 | 3.81 | 76 | 2,535,424.00 | 9,647,847.92 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 153.03 | 52 | 347,364.00 | 53,157,014.90 | |||
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 1 | 540.00 | 999.00 | |||
| PRESCO | 118.50 | 118.50 | 110.00 | 110.00 | 110.00 | -8.50 | -7.17 | 109.99 | 28 | 1,198,081.00 | 131,781,345.40 |
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.00 | 0.39 | 2 | 6,300.00 | 2,430.00 | |||
| PZ | 9.35 | 9.35 | 9.80 | 9.80 | 9.80 | 0.45 | 4.81 | 9.73 | 46 | 389,673.00 | 3,790,328.55 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.32 | 4 | 638.00 | 1,479.32 | |||
| REGALINS | 0.23 | 0.23 | 0.23 | 0.00 | 0.25 | 3 | 23,059.00 | 5,764.75 | |||
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.75 | 4 | 100,000.00 | 75,000.00 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 14 | 733,484.00 | 198,637.48 |
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1081.72 | 28 | 30,459.00 | 32,947,969.40 | |||
| SOVRENINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 1 | 338,413.00 | 87,987.38 |
| STANBIC | 30.50 | 30.50 | 30.65 | 30.65 | 30.65 | 0.15 | 0.49 | 30.66 | 28 | 7,133,517.00 | 218,693,643.00 |
| STERLNBANK | 1.40 | 1.40 | 1.42 | 1.40 | 1.41 | 0.01 | 0.71 | 1.42 | 26 | 2,012,352.00 | 2,851,953.70 |
| SUNUASSUR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 4 | 300,435.00 | 84,126.45 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.18 | 50 | 55,425.00 | 10,540,819.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.90 | 2 | 705.00 | 4,160.85 | |||
| TRANSCORP | 1.13 | 1.13 | 1.15 | 1.09 | 1.15 | 0.02 | 1.77 | 1.13 | 52 | 10,228,303.00 | 11,530,315.14 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.78 | 2 | 1,492.00 | 1,163.76 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 2,440.00 | 1,830.00 | |||
| UACN | 8.90 | 8.90 | 9.50 | 9.15 | 9.50 | 0.60 | 6.74 | 9.32 | 38 | 1,504,254.00 | 14,025,795.45 |
| UBA | 7.25 | 7.25 | 7.35 | 7.30 | 7.30 | 0.05 | 0.69 | 7.31 | 123 | 3,415,279.00 | 24,967,040.40 |
| UBN | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 6.62 | 54 | 2,129,318.00 | 14,088,443.10 |
| UCAP | 12.10 | 12.10 | 12.30 | 12.30 | 12.30 | 0.20 | 1.65 | 12.28 | 69 | 1,268,910.00 | 15,576,862.70 |
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.00 | 28 | 176,480.00 | 1,940,932.00 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 13 | 3,786,974.00 | 1,969,421.63 |
| UPDC | 0.90 | 0.90 | 0.92 | 0.92 | 0.92 | 0.02 | 2.22 | 0.93 | 8 | 579,125.00 | 536,586.25 |
| UPDCREIT | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.75 | 18 | 699,599.00 | 1,922,437.35 |
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.80 | 2 | 11,858.00 | 21,380.43 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 700.00 | 140.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 19.96 | 42 | 397,873.00 | 7,939,777.00 | |||
| WAPCO | 20.90 | 20.90 | 22.00 | 21.60 | 22.00 | 1.10 | 5.26 | 21.64 | 76 | 1,193,466.00 | 25,827,892.35 |
| WAPIC | 0.34 | 0.34 | 0.36 | 0.32 | 0.35 | 0.01 | 2.94 | 0.35 | 22 | 1,660,682.00 | 574,183.95 |
| WEMABANK | 3.11 | 3.11 | 3.11 | 0.00 | 3.07 | 19 | 44,767.00 | 137,568.17 | |||
| ZENITHBANK | 21.70 | 21.70 | 22.50 | 21.65 | 22.10 | 0.40 | 1.84 | 22.04 | 304 | 13,550,004.00 | 298,637,306.90 |
| TOTAL TRANSACTION (103) | 3,382 | 126,564,092.00 | 3,851,749,628.24 |
