| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 10.00 | 18.40 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.40 | 7 | 41,200.00 | 16,673.56 | |||
| ACADEMY | 1.28 | 1.28 | 1.28 | 0.00 | 1.27 | 4 | 5,631.00 | 7,151.37 | |||
| ACCESSCORP | 9.55 | 9.55 | 9.60 | 9.50 | 9.60 | 0.05 | 0.52 | 9.59 | 152 | 19,416,794.00 | 186,209,779.55 |
| AFRIPRUD | 6.30 | 6.30 | 6.35 | 6.35 | 6.35 | 0.05 | 0.79 | 6.37 | 44 | 905,877.00 | 5,767,458.45 |
| AIICO | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 36 | 1,505,526.00 | 903,616.77 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1535.00 | 1535.00 | 1535.00 | -85.00 | -5.25 | 1532.42 | 62 | 504,209.00 | 772,660,018.50 |
| ARDOVA | 16.90 | 16.90 | 18.55 | 16.90 | 18.55 | 1.65 | 9.76 | 17.43 | 40 | 596,674.00 | 10,401,272.05 |
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.45 | 5 | 14,183.00 | 105,615.15 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.87 | 5 | 9,438.00 | 376,303.50 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.77 | 24 | 62,156.00 | 5,579,446.25 | |||
| BUAFOODS | 90.00 | 90.00 | 95.00 | 95.00 | 95.00 | 5.00 | 5.56 | 93.89 | 28 | 161,954.00 | 15,205,230.65 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.98 | 19 | 273,803.00 | 3,281,181.70 | |||
| CAP | 20.15 | 20.15 | 20.15 | 0.00 | 20.15 | 4 | 8,850.00 | 178,330.00 | |||
| CAVERTON | 1.06 | 1.06 | 1.06 | 0.00 | 1.08 | 5 | 9,220.00 | 9,937.20 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.46 | 6 | 8,030.00 | 35,810.50 | |||
| CHAMS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 9 | 2,286,938.00 | 640,342.64 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.00 | 0.63 | 3 | 17,500.00 | 11,020.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.63 | 15 | 248,900.00 | 902,859.00 | |||
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 47.04 | 39 | 269,923.00 | 12,698,284.75 | |||
| CORNERST | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 3 | 130,891.00 | 83,800.54 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 5 | 103,493.00 | 46,684.64 | |||
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 0.00 | 5.99 | 9 | 92,150.00 | 551,915.00 | |||
| CUTIX | 2.20 | 2.20 | 2.21 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 20 | 687,147.00 | 1,513,468.68 |
| CWG | 0.90 | 0.90 | 0.90 | 0.00 | 0.98 | 1 | 16,000.00 | 15,680.00 | |||
| DANGCEM | 278.00 | 278.00 | 278.00 | 0.00 | 278.54 | 118 | 553,543.00 | 154,181,764.40 | |||
| DANGSUGAR | 17.55 | 17.55 | 17.60 | 17.55 | 17.60 | 0.05 | 0.28 | 17.56 | 45 | 1,355,822.00 | 23,804,979.50 |
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 14.60 | 4 | 2,140.00 | 31,244.00 | |||
| ETERNA | 7.05 | 7.05 | 7.15 | 7.15 | 7.15 | 0.10 | 1.42 | 7.27 | 49 | 1,057,441.00 | 7,690,599.10 |
| ETI | 13.00 | 13.00 | 12.05 | 12.00 | 12.00 | -1.00 | -7.69 | 12.02 | 20 | 1,698,821.00 | 20,422,786.95 |
| FBNH | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 0.00 | 11.70 | 54 | 799,540.00 | 9,358,036.95 |
| FCMB | 4.46 | 4.46 | 4.70 | 4.55 | 4.55 | 0.09 | 2.02 | 4.60 | 40 | 1,144,193.00 | 5,262,052.31 |
| FIDELITYBK | 5.10 | 5.10 | 5.41 | 5.13 | 5.15 | 0.05 | 0.98 | 5.20 | 98 | 4,213,974.00 | 21,898,710.33 |
| FIDSON | 9.80 | 9.80 | 9.79 | 9.50 | 9.79 | -0.01 | -0.10 | 9.65 | 21 | 347,764.00 | 3,354,236.57 |
| FLOURMILL | 32.00 | 32.00 | 32.00 | 0.00 | 33.15 | 28 | 115,481.00 | 3,828,334.90 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.29 | 12 | 412,458.00 | 118,093.40 |
| GEREGU | 275.50 | 275.50 | 298.10 | 280.00 | 298.10 | 22.60 | 8.20 | 291.05 | 91 | 574,634.00 | 167,248,930.70 |
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 0.00 | 6.75 | 17 | 237,627.00 | 1,604,271.10 | |||
| GTCO | 26.65 | 26.65 | 27.05 | 26.70 | 26.90 | 0.25 | 0.94 | 26.99 | 391 | 46,625,600.00 | 1,258,247,986.55 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 70.15 | 34 | 394,179.00 | 27,651,351.55 |
| HONYFLOUR | 2.26 | 2.26 | 2.26 | 0.00 | 2.32 | 30 | 519,398.00 | 1,202,885.31 | |||
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 2 | 1,340.00 | 1,688.40 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.48 | 2 | 3,355.00 | 25,104.75 | |||
| INTBREW | 4.75 | 4.75 | 4.85 | 4.80 | 4.85 | 0.10 | 2.11 | 4.79 | 30 | 855,628.00 | 4,099,806.70 |
| INTENEGINS | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 0.00 | 1.19 | 7 | 320,268.00 | 381,116.92 |
| JAIZBANK | 0.94 | 0.94 | 0.97 | 0.91 | 0.96 | 0.02 | 2.13 | 0.94 | 59 | 5,958,078.00 | 5,611,864.91 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.28 | 0.29 | 0.01 | 3.57 | 0.28 | 21 | 3,773,000.00 | 1,065,780.00 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.51 | 8 | 8,848.00 | 225,734.80 | |||
| JOHNHOLT | 1.76 | 1.76 | 1.59 | 1.59 | 1.59 | -0.17 | -9.66 | 1.59 | 10 | 438,365.00 | 697,000.35 |
| LASACO | 1.02 | 1.02 | 1.03 | 1.03 | 1.03 | 0.01 | 0.98 | 1.04 | 9 | 367,146.00 | 380,249.32 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 1 | 858.00 | 1,896.18 | |||
| LINKASSURE | 0.45 | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 5 | 754,500.00 | 340,625.00 |
| LIVESTOCK | 1.05 | 1.05 | 1.10 | 1.08 | 1.10 | 0.05 | 4.76 | 1.09 | 11 | 338,000.00 | 369,325.97 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.08 | 14 | 292,953.00 | 609,706.06 | |||
| MAYBAKER | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -0.05 | -1.10 | 4.49 | 15 | 363,800.00 | 1,633,058.50 |
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 4 | 716,600.00 | 236,478.00 |
| MRS | 36.85 | 36.85 | 36.85 | 0.00 | 34.65 | 38 | 68,601.00 | 2,377,356.85 | |||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 249.92 | 180 | 489,503.00 | 122,335,305.00 | |||
| MULTIVERSE | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00 | 3.96 | 5 | 100,891.00 | 399,482.84 |
| NAHCO | 8.85 | 8.85 | 8.85 | 0.00 | 8.70 | 28 | 335,453.00 | 2,919,277.80 | |||
| NASCON | 11.20 | 11.20 | 11.20 | 0.00 | 11.50 | 19 | 392,651.00 | 4,516,404.00 | |||
| NB | 41.35 | 41.35 | 41.25 | 0.00 | 41.09 | 101 | 911,889.00 | 37,473,565.45 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.43 | 13 | 94,365.00 | 135,000.05 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.10 | 4 | 19,155.00 | 78,535.50 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1110.57 | 56 | 46,576.00 | 51,725,925.20 | |||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 28.98 | 15 | 114,486.00 | 3,317,679.40 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.74 | 3 | 2,650.00 | 28,472.50 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.77 | 2 | 1,495.00 | 2,640.69 | |||
| OANDO | 4.80 | 5.25 | 5.25 | 5.00 | 5.10 | 0.30 | 6.25 | 5.12 | 409 | 19,977,379.00 | 102,325,888.65 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 186.93 | 22 | 10,644.00 | 1,989,656.90 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 148.43 | 69 | 751,103.00 | 111,487,291.40 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 2 | 2,333.00 | 1,070.78 | |||
| PZ | 10.20 | 10.20 | 10.30 | 10.30 | 10.30 | 0.10 | 0.98 | 10.30 | 30 | 365,946.00 | 3,767,654.90 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.73 | 6 | 39,162.00 | 106,810.54 | |||
| RTBRISCOE | 0.27 | 0.27 | 0.29 | 0.27 | 0.28 | 0.01 | 3.70 | 0.28 | 7 | 523,870.00 | 146,136.17 |
| SCOA | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.00 | 1 | 200,000.00 | 200,000.00 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1296.60 | 31 | 147,049.00 | 190,664,227.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 72.50 | 5 | 1,013.00 | 73,441.65 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 3 | 60,666.00 | 17,939.80 | |||
| STANBIC | 41.70 | 41.70 | 41.70 | 0.00 | 41.22 | 93 | 1,430,397.00 | 58,957,512.95 | |||
| STERLNBANK | 1.52 | 1.52 | 1.55 | 1.52 | 1.54 | 0.02 | 1.32 | 1.53 | 53 | 10,489,830.00 | 16,085,905.46 |
| SUNUASSUR | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 2 | 1,400,240.00 | 560,091.20 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 1,050,000.00 | 210,000.00 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.79 | 65 | 141,846.00 | 31,034,263.10 | |||
| TRANSCORP | 1.34 | 1.34 | 1.47 | 1.33 | 1.38 | 0.04 | 2.99 | 1.40 | 241 | 47,892,996.00 | 67,001,665.20 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.45 | 11 | 235,341.00 | 576,958.48 | |||
| UACN | 9.00 | 9.00 | 8.85 | 8.80 | 8.80 | -0.20 | -2.22 | 8.81 | 67 | 4,507,021.00 | 39,715,597.95 |
| UBA | 8.70 | 8.70 | 8.90 | 8.70 | 8.80 | 0.10 | 1.15 | 8.82 | 216 | 15,804,319.00 | 139,398,575.30 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.71 | 6 | 21,615.00 | 144,931.60 | |||
| UCAP | 15.35 | 15.35 | 15.45 | 14.75 | 14.75 | -0.60 | -3.91 | 15.17 | 185 | 4,591,912.00 | 69,676,652.35 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 4 | 1,691.00 | 55,803.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.73 | 36 | 115,035.00 | 1,579,058.10 | |||
| UNITYBNK | 0.53 | 0.53 | 0.55 | 0.55 | 0.55 | 0.02 | 3.77 | 0.55 | 10 | 146,208.00 | 80,450.41 |
| UPDC | 0.96 | 0.96 | 1.02 | 1.02 | 1.02 | 0.06 | 6.25 | 1.02 | 9 | 202,676.00 | 206,403.60 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.25 | 13 | 27,801.00 | 90,406.20 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 8 | 8,150.00 | 16,214.80 | |||
| VERITASKAP | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00 | 0.21 | 5 | 482,905.00 | 101,419.10 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.99 | 20 | 274,726.00 | 5,216,581.65 | |||
| WAPCO | 27.40 | 27.40 | 27.20 | 26.95 | 27.00 | -0.40 | -1.46 | 27.05 | 130 | 3,800,843.00 | 102,812,085.05 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 11 | 197,303.00 | 86,687.49 |
| WEMABANK | 4.00 | 4.00 | 4.35 | 4.35 | 4.35 | 0.35 | 8.75 | 4.30 | 27 | 727,280.00 | 3,124,296.54 |
| ZENITHBANK | 26.50 | 26.50 | 27.00 | 26.50 | 26.65 | 0.15 | 0.57 | 26.76 | 274 | 12,489,527.00 | 334,191,971.00 |
| TOTAL TRANSACTION (102) | 4,333 | 232,318,393.00 | 4,245,800,892.83 |
