| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 7 | 148,891 | 59,556.40 |
| ACADEMY | 1.65 | 1.65 | 1.70 | 1.70 | 1.70 | 0.05 | 3.03 | 1.69 | 23 | 267,881 | 451,791.44 |
| ACCESSCORP | 10.15 | 10.15 | 10.20 | 9.70 | 10.10 | -0.05 | -0.49 | 10.03 | 560 | 112,827,401 | 1,131,421,302.00 |
| AFRIPRUD | 5.40 | 5.40 | 5.60 | 5.50 | 5.60 | 0.20 | 3.70 | 5.56 | 62 | 2,701,785 | 15,034,713.25 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 11,601 | 2,320.20 | |||
| AIICO | 0.58 | 0.58 | 0.58 | 0.57 | 0.58 | 0.00 | 0.00 | 0.57 | 59 | 1,811,800 | 1,040,713.41 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1147.34 | 33 | 19,685 | 22,585,297.40 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 7.15 | 1 | 64 | 457.60 | |||
| ARDOVA | 24.80 | 24.80 | 24.80 | 0.00 | 22.36 | 39 | 68,840 | 1,539,291.55 | |||
| BERGER | 8.45 | 8.45 | 8.45 | 0.00 | 8.13 | 38 | 961,200 | 7,811,718.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.98 | 5 | 9,795 | 381,809.95 | |||
| BUACEMENT | 90.00 | 90.00 | 90.00 | 0.00 | 81.16 | 31 | 18,683 | 1,516,259.00 | |||
| BUAFOODS | 117.00 | 117.00 | 117.00 | 0.00 | 105.31 | 34 | 398,941 | 42,010,586.10 | |||
| CADBURY | 13.95 | 13.95 | 15.10 | 15.10 | 15.10 | 1.15 | 8.24 | 14.72 | 56 | 668,716 | 9,840,741.15 |
| CAP | 19.05 | 19.05 | 19.30 | 19.30 | 19.30 | 0.25 | 1.31 | 19.32 | 25 | 376,500 | 7,272,425.50 |
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.51 | 1 | 10,900 | 27,359.00 | |||
| CAVERTON | 1.05 | 1.05 | 1.04 | 0.95 | 1.00 | -0.05 | -4.76 | 0.98 | 37 | 3,783,825 | 3,723,470.28 |
| CHAMPION | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.10 | -2.44 | 3.97 | 45 | 1,639,769 | 6,502,974.69 |
| CHAMS | 0.29 | 0.29 | 0.30 | 0.28 | 0.30 | 0.01 | 3.45 | 0.29 | 29 | 4,082,898 | 1,202,031.31 |
| CHIPLC | 0.65 | 0.65 | 0.61 | 0.60 | 0.60 | -0.05 | -7.69 | 0.60 | 19 | 1,829,914 | 1,095,810.88 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.04 | 17 | 251,979 | 765,899.80 | |||
| CONOIL | 48.40 | 48.40 | 48.40 | 0.00 | 51.51 | 34 | 93,568 | 4,820,101.05 | |||
| CORNERST | 0.74 | 0.74 | 0.81 | 0.71 | 0.81 | 0.07 | 9.46 | 0.73 | 21 | 2,588,306 | 1,885,959.05 |
| COURTVILLE | 0.43 | 0.43 | 0.43 | 0.00 | 0.46 | 7 | 108,600 | 50,417.59 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.00 | 24 | 356,950 | 2,142,137.50 | |||
| CUTIX | 2.30 | 2.30 | 2.42 | 2.30 | 2.30 | 0.00 | 0.00 | 2.33 | 61 | 3,583,631 | 8,361,262.08 |
| CWG | 1.69 | 1.69 | 1.69 | 1.55 | 1.69 | 0.00 | 0.00 | 1.65 | 21 | 520,011 | 860,400.45 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 5 | 40,000 | 8,000.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.16 | 110 | 212,975 | 57,323,861.80 | |||
| DANGSUGAR | 18.90 | 18.90 | 18.90 | 18.85 | 18.90 | 0.00 | 0.00 | 18.88 | 145 | 3,749,264 | 70,767,546.95 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 1,000,000 | 200,000.00 |
| ELLAHLAKES | 4.00 | 4.00 | 4.00 | 0.00 | 3.60 | 5 | 64,000 | 230,400.00 | |||
| ETERNA | 6.50 | 6.50 | 6.70 | 6.50 | 6.70 | 0.20 | 3.08 | 6.67 | 16 | 327,910 | 2,188,102.00 |
| ETI | 12.00 | 12.00 | 12.30 | 12.30 | 12.30 | 0.30 | 2.50 | 12.26 | 47 | 950,827 | 11,659,099.55 |
| ETRANZACT | 3.94 | 3.94 | 3.94 | 0.00 | 4.00 | 1 | 85 | 340.00 | |||
| FBNH | 12.05 | 12.05 | 12.20 | 12.05 | 12.15 | 0.10 | 0.83 | 12.12 | 123 | 6,890,215 | 83,507,746.50 |
| FCMB | 4.11 | 4.11 | 4.13 | 4.11 | 4.13 | 0.02 | 0.49 | 4.13 | 47 | 720,312 | 2,975,713.53 |
| FIDELITYBK | 5.65 | 5.65 | 5.66 | 5.52 | 5.53 | -0.12 | -2.12 | 5.58 | 118 | 254,051,468 | 1,418,149,336.35 |
| FIDSON | 9.35 | 9.35 | 9.60 | 9.60 | 9.60 | 0.25 | 2.67 | 9.49 | 19 | 227,710 | 2,160,570.40 |
| FLOURMILL | 31.05 | 31.05 | 31.20 | 31.10 | 31.20 | 0.15 | 0.48 | 31.17 | 72 | 1,512,838 | 47,156,141.25 |
| FTNCOCOA | 0.34 | 0.37 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 16 | 9,376,716 | 3,469,384.92 |
| GEREGU | 289.00 | 289.00 | 289.00 | 0.00 | 278.78 | 13 | 6,647 | 1,853,054.10 | |||
| GLAXOSMITH | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.10 | -1.54 | 6.42 | 26 | 365,261 | 2,345,153.55 |
| GTCO | 25.10 | 25.10 | 26.70 | 25.15 | 26.15 | 1.05 | 4.18 | 26.14 | 742 | 59,991,542 | 1,568,312,407.90 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 69.56 | 41 | 323,762 | 22,519,525.65 |
| HONYFLOUR | 2.93 | 2.93 | 2.90 | 2.88 | 2.90 | -0.03 | -1.02 | 2.89 | 42 | 1,683,688 | 4,869,769.01 |
| IKEJAHOTEL | 1.71 | 1.71 | 1.85 | 1.75 | 1.85 | 0.14 | 8.19 | 1.77 | 22 | 1,847,210 | 3,272,133.27 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.41 | 5 | 9,801 | 72,594.50 | |||
| INTBREW | 4.50 | 4.50 | 4.65 | 4.65 | 4.65 | 0.15 | 3.33 | 4.62 | 27 | 442,175 | 2,043,289.55 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.29 | 9 | 110,495 | 142,568.25 | |||
| JAIZBANK | 0.98 | 0.98 | 0.98 | 0.94 | 0.96 | -0.02 | -2.04 | 0.96 | 32 | 1,588,025 | 1,527,204.34 |
| JAPAULGOLD | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 19 | 1,568,974 | 535,483.18 |
| JBERGER | 31.00 | 31.00 | 31.00 | 0.00 | 31.88 | 33 | 309,704 | 9,872,333.75 | |||
| JOHNHOLT | 1.91 | 1.91 | 1.91 | 0.00 | 1.73 | 5 | 26,009 | 45,060.92 | |||
| LASACO | 1.28 | 1.28 | 1.30 | 1.25 | 1.25 | -0.03 | -2.34 | 1.26 | 38 | 3,362,910 | 4,246,210.59 |
| LINKASSURE | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 4 | 9,000 | 4,720.00 | |||
| LIVESTOCK | 1.12 | 1.12 | 1.20 | 1.12 | 1.18 | 0.06 | 5.36 | 1.15 | 53 | 3,948,290 | 4,532,951.08 |
| MANSARD | 2.66 | 2.66 | 2.77 | 2.68 | 2.71 | 0.05 | 1.88 | 2.73 | 144 | 10,554,395 | 28,807,626.41 |
| MAYBAKER | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00 | 4.18 | 32 | 325,000 | 1,357,066.52 |
| MBENEFIT | 0.33 | 0.33 | 0.34 | 0.34 | 0.34 | 0.01 | 3.03 | 0.34 | 21 | 1,113,686 | 379,479.09 |
| MEYER | 2.43 | 2.43 | 2.43 | 0.00 | 2.25 | 3 | 5,848 | 13,171.76 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.10 | 2 | 1,951 | 4,104.10 | |||
| MRS | 33.75 | 33.75 | 37.10 | 37.10 | 37.10 | 3.35 | 9.93 | 37.10 | 5 | 111,107 | 4,122,069.70 |
| MTNN | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.00 | 0.00 | 229.00 | 300 | 6,095,826 | 1,395,965,220.40 |
| MULTIVERSE | 4.14 | 4.14 | 4.14 | 0.00 | 4.11 | 9 | 21,110 | 86,763.22 | |||
| NAHCO | 13.45 | 13.45 | 13.50 | 13.30 | 13.40 | -0.05 | -0.37 | 13.44 | 144 | 4,260,698 | 57,258,541.65 |
| NASCON | 14.60 | 14.60 | 14.60 | 0.00 | 14.12 | 37 | 113,372 | 1,600,821.20 | |||
| NB | 35.30 | 35.30 | 38.80 | 38.00 | 38.70 | 3.40 | 9.63 | 38.47 | 229 | 5,650,075 | 217,352,669.80 |
| NCR | 2.81 | 2.81 | 2.81 | 0.00 | 3.09 | 1 | 100 | 309.00 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.46 | 6 | 8,536 | 12,492.90 | |||
| NEM | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00 | 4.31 | 8 | 400,511 | 1,727,597.30 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1036.43 | 46 | 4,596 | 4,763,423.50 | |||
| NGXGROUP | 27.00 | 27.00 | 26.25 | 26.05 | 26.25 | -0.75 | -2.78 | 26.16 | 27 | 1,086,222 | 28,412,115.90 |
| NPFMCRFBK | 1.60 | 1.60 | 1.60 | 0.00 | 1.63 | 8 | 66,167 | 108,102.23 | |||
| OANDO | 6.10 | 6.10 | 6.15 | 6.03 | 6.03 | -0.07 | -1.15 | 6.10 | 134 | 6,322,747 | 38,579,307.37 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 179.58 | 24 | 23,287 | 4,181,960.30 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 245 | 49.00 | |||
| PRESCO | 147.00 | 147.00 | 147.00 | 0.00 | 146.87 | 50 | 280,710 | 41,229,252.00 | |||
| PRESTIGE | 0.37 | 0.37 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 | 0.38 | 2 | 104,221 | 39,688.40 |
| PZ | 13.05 | 13.05 | 14.00 | 14.00 | 14.00 | 0.95 | 7.28 | 13.95 | 76 | 1,228,555 | 17,135,775.80 |
| REDSTAREX | 2.90 | 2.90 | 2.90 | 0.00 | 2.78 | 4 | 26,153 | 72,705.34 | |||
| REGALINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.31 | 10 | 629,000 | 196,430.00 |
| ROYALEX | 0.48 | 0.48 | 0.52 | 0.48 | 0.52 | 0.04 | 8.33 | 0.49 | 43 | 6,240,017 | 3,053,764.36 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 12 | 582,081 | 157,209.31 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 1.08 | 3 | 1,656 | 1,788.48 | |||
| SEPLAT | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1122.35 | 25 | 41,232 | 46,276,613.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 290 | 22,330.00 | |||
| SOVRENINS | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 | -6.52 | 0.43 | 13 | 529,833 | 227,304.45 |
| STANBIC | 37.50 | 37.50 | 37.50 | 0.00 | 39.19 | 48 | 310,745 | 12,179,101.65 | |||
| STERLINGNG | 1.77 | 1.77 | 1.84 | 1.72 | 1.80 | 0.03 | 1.69 | 1.76 | 60 | 2,509,854 | 4,427,321.82 |
| SUNUASSUR | 0.49 | 0.49 | 0.49 | 0.00 | 0.45 | 3 | 14,100 | 6,396.49 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 569,310 | 113,862.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.43 | 1 | 100 | 143.00 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 218.64 | 28 | 50,454 | 11,031,510.60 | |||
| TRANSCOHOT | 7.50 | 7.50 | 7.50 | 0.00 | 6.84 | 6 | 5,331 | 36,459.43 | |||
| TRANSCORP | 3.06 | 3.06 | 3.12 | 2.77 | 2.90 | -0.16 | -5.23 | 2.93 | 536 | 63,391,229 | 185,591,798.67 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 6 | 32,464 | 78,887.52 | |||
| UACN | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -0.20 | -2.33 | 8.38 | 55 | 735,472 | 6,166,492.90 |
| UBA | 8.60 | 8.60 | 8.75 | 8.60 | 8.60 | 0.00 | 0.00 | 8.69 | 398 | 24,553,844 | 213,258,903.70 |
| UBN | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.04 | 24 | 630,701 | 4,441,878.50 |
| UCAP | 12.90 | 12.90 | 13.15 | 13.00 | 13.00 | 0.10 | 0.78 | 13.08 | 100 | 2,800,223 | 36,635,977.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 500 | 16,475.00 | |||
| UNILEVER | 13.15 | 13.15 | 13.15 | 12.80 | 13.15 | 0.00 | 0.00 | 13.02 | 72 | 1,568,995 | 20,422,121.15 |
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 14 | 663,793 | 331,753.40 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100 | 20.00 | |||
| UPDC | 0.99 | 0.99 | 0.99 | 0.00 | 1.05 | 7 | 69,556 | 72,745.48 | |||
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.18 | 11 | 100,193 | 318,267.95 | |||
| UPL | 1.75 | 1.75 | 1.85 | 1.85 | 1.85 | 0.10 | 5.71 | 1.83 | 10 | 209,572 | 382,929.60 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 10 | 4,000,100 | 800,022.00 |
| VITAFOAM | 19.00 | 19.00 | 20.15 | 19.00 | 20.15 | 1.15 | 6.05 | 19.84 | 59 | 2,144,312 | 42,537,887.10 |
| WAPCO | 25.00 | 25.00 | 24.80 | 24.50 | 24.50 | -0.50 | -2.00 | 24.67 | 127 | 2,680,398 | 66,120,227.85 |
| WAPIC | 0.45 | 0.45 | 0.46 | 0.43 | 0.43 | -0.02 | -4.44 | 0.45 | 45 | 2,220,895 | 996,699.90 |
| WEMABANK | 4.15 | 4.15 | 4.15 | 0.00 | 4.02 | 26 | 130,303 | 524,295.62 | |||
| ZENITHBANK | 24.50 | 24.50 | 25.35 | 24.50 | 25.15 | 0.65 | 2.65 | 25.06 | 467 | 31,697,181 | 794,383,746.35 |
| TOTAL TRANSACTION (114) | 6,664 | 680,778,899 | 7,892,419,188 |
