| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 2.00 | 9,987.00 | 2,546.75 | |||
| ACADEMY | 1.46 | 1.46 | 1.46 | 0.00 | 1.43 | 6.00 | 1,047.00 | 1,500.97 | |||
| ACCESSCORP | 8.00 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 7.98 | 146.00 | 4,666,383.00 | 37,221,656.65 |
| AFRIPRUD | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 5.21 | 37.00 | 185,466.00 | 966,851.85 | ||
| AIICO | 0.55 | 0.55 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 24.00 | 2,010,825.00 | 1,122,798.77 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1312.20 | 0.00 | 1270.00 | 56.00 | 799,192.00 | 1,014,974,624.20 | |||
| ARDOVA | 14.00 | 14.00 | 14.00 | 0.00 | 13.03 | 12.00 | 29,036.00 | 378,483.00 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.91 | 7.00 | 5,340.00 | 31,537.60 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 42.04 | 9.00 | 25,662.00 | 1,078,956.70 | |||
| BUACEMENT | 62.00 | 62.00 | 68.20 | 62.00 | 68.20 | 6.20 | 10.00 | 63.21 | 82.00 | 1,357,984.00 | 85,835,176.25 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.95 | 14.00 | 2,726.00 | 149,790.10 | |||
| CADBURY | 11.65 | 11.65 | 11.65 | 0.00 | 11.68 | 18.00 | 46,366.00 | 541,782.20 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.42 | 13.00 | 20,143.00 | 330,705.65 | |||
| CAVERTON | 0.95 | 0.95 | 1.04 | 0.95 | 0.95 | 0.00 | 0.00 | 1.00 | 9.00 | 725,392.00 | 726,311.84 |
| CHAMPION | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -0.05 | -1.47 | 3.32 | 10.00 | 241,736.00 | 802,930.70 |
| CHAMS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 4.00 | 100,000.00 | 26,000.00 | |||
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.58 | 2.00 | 100.00 | 58.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.82 | 10.00 | 3,307.00 | 82,086.65 | |||
| CORNERST | 0.51 | 0.51 | 0.50 | 0.48 | 0.48 | -0.03 | -5.88 | 0.50 | 4.00 | 523,645.00 | 259,355.84 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 6.00 | 15,210.00 | 7,236.90 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.05 | 17.00 | 196,330.00 | 1,188,470.10 | |||
| CUTIX | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.01 | -0.46 | 2.14 | 9.00 | 164,550.00 | 352,537.35 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.81 | 2.00 | 1,085.00 | 874.80 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1.00 | 5,000.00 | 1,000.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 29.00 | 8,360.00 | 1,843,380.00 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.37 | 49.00 | 69,562.00 | 1,069,025.20 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1.00 | 500.00 | 100.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 12.00 | 78,781.00 | 283,698.16 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 20.00 | 337,500.00 | 1,915,070.00 | |||
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 11.14 | 21.00 | 56,365.00 | 627,770.50 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.27 | 15.00 | 7,503.00 | 24,517.04 | |||
| FBNH | 9.60 | 9.60 | 9.20 | 9.20 | 9.20 | -0.40 | -4.17 | 9.33 | 103.00 | 1,377,590.00 | 12,850,289.35 |
| FCMB | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00 | 3.25 | 27.00 | 739,572.00 | 2,406,397.92 |
| FIDELITYBK | 3.75 | 3.75 | 3.75 | 3.65 | 3.68 | -0.07 | -1.87 | 3.68 | 108.00 | 10,310,601.00 | 37,892,736.11 |
| FIDSON | 9.10 | 9.10 | 9.05 | 8.70 | 9.05 | -0.05 | -0.55 | 8.88 | 28.00 | 293,136.00 | 2,601,662.93 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.60 | 49.00 | 530,747.00 | 14,650,592.85 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 6.00 | 21,890.00 | 6,344.76 | |||
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 100.19 | 23.00 | 5,549.00 | 555,982.00 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.43 | 15.00 | 103,420.00 | 561,394.20 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.71 | 2.00 | 1,893.00 | 5,122.56 | |||
| GTCO | 18.40 | 18.40 | 18.40 | 18.20 | 18.30 | -0.10 | -0.54 | 18.30 | 338.00 | 6,321,771.00 | 115,661,860.00 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 28.00 | 21,792.00 | 1,626,772.80 | |||
| HONYFLOUR | 2.40 | 2.40 | 2.37 | 2.32 | 2.32 | -0.08 | -3.33 | 2.35 | 32.00 | 1,854,937.00 | 4,351,647.39 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.01 | 3.00 | 1,015.00 | 7,114.25 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.53 | 21.00 | 552,248.00 | 2,500,083.60 |
| JAIZBANK | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99 | 0.95 | 52.00 | 10,608,825.00 | 10,069,457.32 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.27 | 0.28 | 0.01 | 3.70 | 0.28 | 19.00 | 1,001,813.00 | 279,325.55 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.08 | 16.00 | 89,906.00 | 2,164,571.60 | |||
| LASACO | 0.83 | 0.83 | 0.83 | 0.00 | 0.87 | 6.00 | 235,945.00 | 205,047.15 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.69 | 10.00 | 384,904.00 | 648,792.96 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 26.00 | 1,481,255.00 | 603,500.75 | |||
| LIVESTOCK | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.15 | 17.00 | 343,115.00 | 393,858.65 |
| MANSARD | 1.63 | 1.63 | 1.64 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 26.00 | 720,826.00 | 1,177,213.45 |
| MAYBAKER | 4.20 | 4.20 | 3.92 | 3.92 | 3.92 | -0.28 | -6.67 | 3.92 | 9.00 | 257,582.00 | 1,009,284.72 |
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 12.00 | 47,425,091.00 | 13,278,822.48 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 2.00 | 2,450.00 | 5,022.50 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 2.00 | 3,015.00 | 5,969.70 | |||
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 11.90 | 4.00 | 511.00 | 6,080.90 | |||
| MTNN | 197.50 | 197.50 | 197.00 | 192.00 | 197.00 | -0.50 | -0.25 | 192.52 | 184.00 | 4,404,470.00 | 847,955,686.40 |
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 4.20 | 4.20 | -0.39 | -8.50 | 4.41 | 21.00 | 619,384.00 | 2,730,554.31 |
| NAHCO | 5.23 | 5.23 | 5.23 | 5.21 | 5.21 | -0.02 | -0.38 | 5.21 | 29.00 | 1,380,494.00 | 7,197,819.53 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.49 | 25.00 | 119,884.00 | 1,138,175.40 | |||
| NB | 41.90 | 41.90 | 41.95 | 41.70 | 41.90 | 0.00 | 0.00 | 41.85 | 54.00 | 1,727,270.00 | 72,289,128.35 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 1.40 | 8.00 | 147,370.00 | 205,607.24 |
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.96 | 26.00 | 374,295.00 | 1,481,030.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 28.00 | 55,574.00 | 60,770,169.00 | |||
| NGXGROUP | 21.50 | 21.50 | 20.65 | 20.55 | 20.55 | -0.95 | -4.42 | 20.60 | 32.00 | 2,116,279.00 | 43,593,739.30 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.54 | 6.00 | 6,500.00 | 42,493.05 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3.00 | 2,500,000.00 | 500,000.00 |
| OANDO | 4.35 | 4.35 | 4.35 | 4.30 | 4.30 | -0.05 | -1.15 | 4.25 | 72.00 | 2,401,468.00 | 10,202,010.98 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 162.77 | 47.00 | 303,771.00 | 49,446,162.90 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 117.94 | 49.00 | 51,669.00 | 6,094,000.60 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1.00 | 2,252.00 | 1,035.92 | |||
| PZ | 8.85 | 8.85 | 8.85 | 0.00 | 8.86 | 34.00 | 210,937.00 | 1,868,391.30 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.35 | 10.00 | 25,954.00 | 61,052.64 | |||
| REGALINS | 0.23 | 0.23 | 0.23 | 0.00 | 0.24 | 7.00 | 37,951.00 | 9,198.73 | |||
| ROYALEX | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -0.08 | -9.64 | 0.75 | 5.00 | 103,170.00 | 77,377.50 |
| RTBRISCOE | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 3.00 | 138,057.00 | 40,994.44 |
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 1.00 | 1,500.00 | 2,370.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1104.14 | 12.00 | 1,162.00 | 1,283,015.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1.00 | 25.00 | 1,925.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1.00 | 292.00 | 1,314.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 2.00 | 250,000.00 | 65,000.00 |
| STANBIC | 29.00 | 29.00 | 29.00 | 0.00 | 28.87 | 42.00 | 62,084.00 | 1,792,132.85 | |||
| STERLNBANK | 1.52 | 1.52 | 1.57 | 1.52 | 1.56 | 0.04 | 2.63 | 1.54 | 73.00 | 24,436,776.00 | 37,542,521.31 |
| SUNUASSUR | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.35 | 8.00 | 1,112,743.00 | 388,732.97 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 191.04 | 38.00 | 32,883.00 | 6,281,966.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.02 | 2.00 | 1,073.00 | 6,464.71 | |||
| TRANSCORP | 1.05 | 1.05 | 1.07 | 1.05 | 1.07 | 0.02 | 1.90 | 1.06 | 45.00 | 3,224,778.00 | 3,403,490.44 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 1.00 | 25.00 | 18.50 | |||
| UACN | 8.60 | 8.60 | 8.60 | 0.00 | 8.69 | 30.00 | 268,518.00 | 2,332,384.75 | |||
| UBA | 7.00 | 7.00 | 7.15 | 7.00 | 7.00 | 0.00 | 0.00 | 7.08 | 146.00 | 2,749,569.00 | 19,457,076.10 |
| UBN | 5.90 | 5.90 | 6.45 | 6.40 | 6.40 | 0.50 | 8.47 | 6.44 | 63.00 | 1,738,065.00 | 11,196,875.95 |
| UCAP | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -0.35 | -2.80 | 12.17 | 69.00 | 664,288.00 | 8,084,822.70 |
| UNILEVER | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.30 | -2.78 | 10.64 | 70.00 | 769,096.00 | 8,183,476.60 |
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.43 | 9.00 | 45,067.00 | 19,407.97 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 5.00 | 7,150.00 | 6,949.00 | |||
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 3.00 | 16.00 | 101,244.00 | 303,601.40 | |||
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.56 | 4.00 | 2,355.00 | 3,676.70 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.07 | 35.00 | 371,357.00 | 7,452,802.20 | |||
| WAPCO | 22.55 | 22.55 | 22.25 | 21.85 | 22.25 | -0.30 | -1.33 | 21.99 | 96.00 | 1,366,889.00 | 30,059,696.65 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 22.00 | 2,062,342.00 | 741,395.00 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.24 | 15.00 | 59,497.00 | 193,050.59 | |||
| ZENITHBANK | 20.00 | 20.00 | 20.00 | 19.70 | 19.75 | -0.25 | -1.25 | 19.88 | 280.00 | 5,284,248.00 | 105,036,178.00 |
| TOTAL TRANSACTION (104) | 3,361 | 157,726,257.00 | 2,726,916,754.20 |
