| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 2 | 14,000.00 | 3,500.00 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 8 | 89,605.00 | 115,581.50 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.85 | 8.55 | 8.80 | 0.30 | 3.53 | 8.73 | 150 | 6,746,618.00 | 58,911,558.35 |
| AFRIPRUD | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.05 | -0.83 | 5.93 | 44 | 675,120.00 | 4,003,268.60 |
| AIICO | 0.59 | 0.59 | 0.64 | 0.59 | 0.64 | 0.05 | 8.47 | 0.63 | 69 | 12,241,166.00 | 7,675,903.85 |
| AIRTELAFRI | 1635.00 | 1635.00 | 1635.00 | 0.00 | 1502.15 | 46 | 60,621.00 | 91,061,958.80 | |||
| ARDOVA | 18.40 | 18.40 | 18.40 | 0.00 | 17.40 | 14 | 25,406.00 | 441,944.05 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.09 | 14 | 118,770.00 | 723,732.65 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.99 | 4 | 6,790.00 | 264,712.00 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.01 | 63 | 399,216.00 | 35,134,857.00 | |||
| BUAFOODS | 65.00 | 65.00 | 71.50 | 64.90 | 71.50 | 6.50 | 10.00 | 65.20 | 75 | 1,205,606.00 | 78,608,004.20 |
| CADBURY | 11.90 | 11.90 | 11.90 | 0.00 | 11.94 | 30 | 169,819.00 | 2,027,366.55 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.66 | 14 | 60,636.00 | 1,131,755.00 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.78 | 3 | 601.00 | 1,669.38 | |||
| CAVERTON | 0.99 | 0.99 | 1.08 | 1.01 | 1.01 | 0.02 | 2.02 | 1.06 | 29 | 1,735,932.00 | 1,832,802.46 |
| CHAMPION | 5.50 | 5.50 | 5.50 | 0.00 | 4.96 | 30 | 465,665.00 | 2,308,235.70 | |||
| CHAMS | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 34 | 4,454,071.00 | 1,021,870.03 |
| CHIPLC | 0.67 | 0.67 | 0.70 | 0.61 | 0.67 | 0.00 | 0.00 | 0.63 | 19 | 2,614,924.00 | 1,651,405.69 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 4 | 11,320.00 | 32,623.20 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.52 | 26 | 94,762.00 | 2,512,741.90 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 9 | 40,537.00 | 24,927.96 | |||
| COURTVILLE | 0.46 | 0.46 | 0.50 | 0.48 | 0.48 | 0.02 | 4.35 | 0.49 | 14 | 905,559.00 | 442,579.14 |
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 0.00 | 5.80 | 9 | 22,405.00 | 129,945.75 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.05 | 19 | 142,302.00 | 291,928.74 | |||
| CWG | 1.01 | 1.01 | 1.11 | 0.92 | 0.92 | -0.09 | -8.91 | 1.03 | 15 | 388,557.00 | 399,523.27 |
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 260.23 | 92 | 761,870.00 | 198,263,982.30 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.66 | 81 | 253,384.00 | 3,967,043.30 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.92 | 5 | 61,887.00 | 242,754.52 | |||
| ETERNA | 6.69 | 6.69 | 6.65 | 6.52 | 6.65 | -0.04 | -0.60 | 6.60 | 20 | 387,474.00 | 2,555,475.13 |
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 11.10 | 29 | 91,842.00 | 1,019,807.70 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 1 | 11,027.00 | 42,453.95 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.08 | 3 | 12,140.00 | 37,332.30 | |||
| FBNH | 10.90 | 10.90 | 11.25 | 10.70 | 11.25 | 0.35 | 3.21 | 10.86 | 145 | 15,115,907.00 | 164,142,316.85 |
| FCMB | 3.85 | 3.85 | 3.51 | 3.51 | 3.51 | -0.34 | -8.83 | 3.53 | 82 | 1,939,997.00 | 6,854,512.93 |
| FIDELITYBK | 4.35 | 4.35 | 4.36 | 4.33 | 4.36 | 0.01 | 0.23 | 4.35 | 105 | 3,048,515.00 | 13,250,219.68 |
| FIDSON | 9.00 | 9.00 | 9.79 | 9.79 | 9.79 | 0.79 | 8.78 | 9.64 | 25 | 200,763.00 | 1,935,844.72 |
| FLOURMILL | 28.40 | 28.40 | 28.40 | 0.00 | 28.69 | 35 | 56,691.00 | 1,626,207.25 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45 | 0.29 | 12 | 1,242,937.00 | 363,925.02 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 134.58 | 63 | 273,649.00 | 36,827,526.80 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.16 | 18 | 249,125.00 | 1,534,778.25 | |||
| GTCO | 23.00 | 23.00 | 23.30 | 22.30 | 23.25 | 0.25 | 1.09 | 23.13 | 333 | 13,756,006.00 | 318,207,155.00 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 65.76 | 42 | 69,329.00 | 4,558,773.55 | |||
| HONYFLOUR | 2.34 | 2.34 | 2.33 | 2.20 | 2.20 | -0.14 | -5.98 | 2.30 | 53 | 1,216,004.00 | 2,800,011.43 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0.00 | 1.05 | 9 | 71,112.00 | 74,367.10 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.90 | 1 | 65.00 | 513.50 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.70 | 25 | 119,778.00 | 563,265.45 | |||
| JAIZBANK | 0.92 | 0.92 | 0.93 | 0.87 | 0.90 | -0.02 | -2.17 | 0.89 | 72 | 6,129,172.00 | 5,481,901.43 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 29 | 2,750,532.00 | 765,149.06 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.65 | 24 | 63,282.00 | 1,560,093.90 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.78 | 4 | 281,459.00 | 219,850.48 |
| LASACO | 0.87 | 0.87 | 0.89 | 0.89 | 0.89 | 0.02 | 2.30 | 0.88 | 14 | 744,965.00 | 655,546.21 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.05 | 11 | 58,739.00 | 120,515.50 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.41 | 5 | 209,900.00 | 86,810.19 | |||
| LIVESTOCK | 1.09 | 1.09 | 1.09 | 0.00 | 1.09 | 14 | 154,940.00 | 168,346.20 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 1.94 | 26 | 324,154.00 | 627,956.55 | |||
| MAYBAKER | 4.30 | 4.30 | 4.30 | 4.18 | 4.30 | 0.00 | 0.00 | 4.22 | 29 | 932,785.00 | 3,938,150.56 |
| MBENEFIT | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.28 | 33 | 5,014,795.00 | 1,399,342.60 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.13 | 2 | 500.00 | 1,062.50 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 4 | 972.00 | 2,313.36 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.57 | 4 | 11,732.00 | 159,162.60 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 0.00 | 215.70 | 246 | 497,340.00 | 107,275,571.40 | |||
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.60 | 5 | 141,250.00 | 508,112.50 | |||
| NAHCO | 6.40 | 6.40 | 7.00 | 6.45 | 7.00 | 0.60 | 9.38 | 6.85 | 103 | 2,900,750.00 | 19,874,335.15 |
| NASCON | 11.10 | 11.10 | 11.10 | 0.00 | 10.76 | 10 | 20,195.00 | 217,387.80 | |||
| NB | 41.00 | 41.00 | 41.00 | 0.00 | 41.38 | 69 | 220,614.00 | 9,129,517.25 | |||
| NEIMETH | 1.43 | 1.43 | 1.43 | 0.00 | 1.39 | 11 | 83,522.00 | 115,839.71 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 12 | 87,758.00 | 357,703.98 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.00 | 1 | 50.00 | 30,350.00 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1002.57 | 124 | 514,674.00 | 515,997,038.00 | |||
| NGXGROUP | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | -0.20 | -0.80 | 24.80 | 18 | 314,127.00 | 7,790,094.20 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 75.00 | 4,687.50 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.79 | 3 | 2,691.00 | 4,816.89 | |||
| NSLTECH | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 20,000.00 | 4,400.00 | |||
| OANDO | 3.92 | 3.92 | 3.90 | 3.80 | 3.88 | -0.04 | -1.02 | 3.83 | 77 | 3,963,805.00 | 15,180,776.29 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 164.18 | 26 | 8,745.00 | 1,435,758.80 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.15 | 1 | 21.00 | 45.15 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 126.53 | 57 | 125,935.00 | 15,935,048.70 | |||
| PRESTIGE | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 2 | 100,250.00 | 46,115.00 |
| PZ | 11.35 | 11.35 | 12.10 | 12.10 | 12.10 | 0.75 | 6.61 | 12.02 | 79 | 922,502.00 | 11,084,068.50 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.44 | 4 | 338.00 | 826.14 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 2 | 4,250.00 | 1,035.00 | |||
| ROYALEX | 1.06 | 0.96 | 1.04 | 0.96 | 1.04 | -0.02 | -1.89 | 0.99 | 22 | 1,808,379.00 | 1,786,374.84 |
| RTBRISCOE | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.27 | 9 | 1,204,030.00 | 326,338.10 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 6 | 31,870.00 | 32,178.50 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 999.54 | 18 | 7,487.00 | 7,483,524.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.00 | 1 | 2,000.00 | 152,000.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.45 | 4 | 180.00 | 981.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 183,500.00 | 51,380.00 |
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 31.53 | 33 | 40,180.00 | 1,266,858.05 | |||
| STERLNBANK | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 41 | 1,775,135.00 | 2,481,277.58 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 2 | 1,800.00 | 518.00 | |||
| THOMASWY | 0.97 | 0.97 | 0.97 | 0.00 | 1.05 | 30 | 294,809.00 | 309,277.88 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 191.46 | 44 | 62,531.00 | 11,972,288.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.04 | 6 | 1,912.00 | 11,546.92 | |||
| TRANSCORP | 1.13 | 1.13 | 1.16 | 1.13 | 1.13 | 0.00 | 0.00 | 1.13 | 53 | 5,264,231.00 | 5,956,461.59 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.83 | 1 | 500.00 | 415.00 | |||
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 1 | 1,000.00 | 790.00 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 10.33 | 22 | 78,728.00 | 813,048.15 | |||
| UBA | 7.60 | 7.60 | 8.30 | 7.70 | 8.30 | 0.70 | 9.21 | 7.92 | 174 | 8,150,368.00 | 64,587,793.25 |
| UBN | 6.40 | 6.40 | 6.95 | 6.95 | 6.95 | 0.55 | 8.59 | 6.68 | 39 | 561,868.00 | 3,752,029.60 |
| UCAP | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.93 | 90 | 1,671,999.00 | 23,285,499.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 234.00 | 7,722.00 | |||
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.52 | 34 | 34,622.00 | 398,982.80 | |||
| UNITYBNK | 0.55 | 0.55 | 0.59 | 0.59 | 0.59 | 0.04 | 7.27 | 0.59 | 7 | 222,283.00 | 130,537.07 |
| UPDC | 0.91 | 0.91 | 0.92 | 0.92 | 0.92 | 0.01 | 1.10 | 0.92 | 16 | 348,856.00 | 321,029.41 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.16 | 19 | 28,119.00 | 88,872.00 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.05 | 4 | 24,802.00 | 50,839.10 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 2,005,000.00 | 401,000.00 |
| VITAFOAM | 20.45 | 20.45 | 20.45 | 0.00 | 19.99 | 41 | 209,571.00 | 4,188,324.70 | |||
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.80 | 68 | 364,056.00 | 8,663,051.65 | |||
| WAPIC | 0.40 | 0.40 | 0.42 | 0.42 | 0.42 | 0.02 | 5.00 | 0.42 | 9 | 621,000.00 | 260,830.00 |
| WEMABANK | 3.90 | 3.90 | 3.90 | 0.00 | 3.84 | 44 | 228,391.00 | 876,129.90 | |||
| ZENITHBANK | 24.00 | 24.00 | 24.00 | 23.50 | 24.00 | 0.00 | 0.00 | 23.92 | 224 | 5,429,705.00 | 129,872,538.55 |
| TOTAL TRANSACTION (113) | 4,114 | 128,895,475.00 | 2,039,332,829.09 |
