| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 3 | 9,220.00 | 15,213.00 | |||
| ACADEMY | 1.46 | 1.46 | 1.46 | 0.00 | 1.45 | 12 | 281,504.00 | 407,820.60 | |||
| ACCESSCORP | 8.00 | 8.00 | 7.95 | 7.50 | 7.70 | -0.30 | -3.75 | 7.69 | 213 | 6,317,699.00 | 48,610,107.05 |
| AFRIPRUD | 5.20 | 5.20 | 5.20 | 0.00 | 5.17 | 25 | 349,029.00 | 1,803,640.05 | |||
| AIICO | 0.55 | 0.55 | 0.58 | 0.57 | 0.58 | 0.03 | 5.45 | 0.58 | 57 | 2,793,516.00 | 1,613,704.21 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1312.20 | 0.00 | 1270.01 | 52 | 682,700.00 | 867,032,592.40 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 3,900.00 | 25,350.00 | |||
| ARDOVA | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.10 | -0.71 | 13.31 | 35 | 758,259.00 | 10,091,714.90 |
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.88 | 10 | 3,587.00 | 21,106.25 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.03 | 4 | 5,390.00 | 221,162.00 | |||
| BUACEMENT | 68.20 | 68.20 | 70.00 | 70.00 | 70.00 | 1.80 | 2.64 | 66.34 | 99 | 681,021.00 | 45,175,564.85 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.84 | 7 | 3,383.00 | 185,521.25 | |||
| CADBURY | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -0.05 | -0.43 | 11.60 | 56 | 654,279.00 | 7,590,620.35 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.64 | 18 | 132,032.00 | 2,197,474.40 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.27 | 5 | 1,280.00 | 4,189.89 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 4 | 149,697.00 | 142,218.06 |
| CHAMPION | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.29 | 9 | 223,710.00 | 737,123.50 |
| CHAMS | 0.27 | 0.27 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70 | 0.26 | 7 | 835,500.00 | 214,585.00 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 3 | 61,000.00 | 32,378.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.35 | 15 | 240,996.00 | 5,868,850.75 | |||
| CORNERST | 0.48 | 0.48 | 0.48 | 0.00 | 0.50 | 9 | 159,392.00 | 79,600.75 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 10 | 847,803.00 | 390,399.36 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.91 | 15 | 38,703.00 | 228,687.90 | |||
| CUTIX | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -0.14 | -6.51 | 2.02 | 20 | 767,068.00 | 1,546,628.97 |
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 31 | 2,811.00 | 619,825.50 | |||
| DANGSUGAR | 16.30 | 16.30 | 15.35 | 15.35 | 15.35 | -0.95 | -5.83 | 15.35 | 36 | 1,649,923.00 | 25,331,475.75 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.65 | 5 | 81,160.00 | 296,050.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.68 | 20 | 176,796.00 | 1,003,708.20 | |||
| ETI | 11.15 | 11.10 | 11.10 | 11.10 | 11.10 | -0.05 | -0.45 | 11.10 | 38 | 5,622,681.00 | 62,410,711.20 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 6 | 3,349.00 | 11,729.99 | |||
| FBNH | 9.20 | 9.20 | 9.15 | 9.05 | 9.10 | -0.10 | -1.09 | 9.12 | 97 | 2,949,873.00 | 26,892,138.25 |
| FCMB | 3.26 | 3.26 | 3.26 | 0.00 | 3.30 | 16 | 85,230.00 | 280,994.73 | |||
| FIDELITYBK | 3.68 | 3.68 | 3.80 | 3.64 | 3.80 | 0.12 | 3.26 | 3.75 | 53 | 3,320,936.00 | 12,440,877.10 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 9.01 | 17 | 284,848.00 | 2,567,292.16 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.69 | 32 | 85,551.00 | 2,368,775.10 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.29 | 13 | 1,370,389.00 | 392,039.49 |
| GEREGU | 110.00 | 110.00 | 116.00 | 100.00 | 116.00 | 6.00 | 5.45 | 100.99 | 78 | 12,793,506.00 | 1,291,981,426.50 |
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.51 | 15 | 28,607.00 | 157,535.05 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 2,000.00 | 4,480.00 | |||
| GTCO | 18.30 | 18.30 | 18.20 | 18.00 | 18.20 | -0.10 | -0.55 | 18.14 | 298 | 4,678,837.00 | 84,854,815.65 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 11 | 3,207.00 | 239,402.55 | |||
| HONYFLOUR | 2.32 | 2.32 | 2.35 | 2.22 | 2.35 | 0.03 | 1.29 | 2.27 | 25 | 1,305,339.00 | 2,966,417.41 |
| IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00 | 1.12 | 3 | 177,610.00 | 198,094.90 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.40 | 2 | 6,765.00 | 50,076.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.46 | 47 | 1,106,590.00 | 4,938,547.60 | |||
| JAIZBANK | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.06 | -6.19 | 0.93 | 32 | 361,204.00 | 335,553.91 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 21 | 1,405,665.00 | 396,498.85 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.32 | 14 | 18,433.00 | 466,632.00 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 3,262.00 | 2,381.26 | |||
| LASACO | 0.83 | 0.83 | 0.84 | 0.84 | 0.84 | 0.01 | 1.20 | 0.84 | 12 | 352,956.00 | 296,891.68 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.71 | 13 | 129,160.00 | 220,472.00 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 33 | 2,555,099.00 | 1,047,590.59 | |||
| LIVESTOCK | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 | -0.87 | 1.11 | 11 | 372,199.00 | 413,660.12 |
| MANSARD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 22 | 1,564,361.00 | 2,550,437.04 |
| MAYBAKER | 3.92 | 3.92 | 3.92 | 0.00 | 3.90 | 4 | 800.00 | 3,122.80 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 10 | 284,897.00 | 79,758.49 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 12,700.00 | 26,035.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 1 | 843.00 | 1,669.14 | |||
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 13.23 | 4 | 1,496.00 | 19,799.10 | |||
| MTNN | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.00 | 0.00 | 197.06 | 169 | 3,026,456.00 | 596,400,334.30 |
| MULTIVERSE | 4.20 | 4.20 | 4.62 | 4.59 | 4.62 | 0.42 | 10.00 | 4.58 | 26 | 812,180.00 | 3,721,936.37 |
| NAHCO | 5.21 | 5.21 | 5.21 | 0.00 | 5.15 | 16 | 218,618.00 | 1,125,998.97 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.65 | 5 | 60,821.00 | 587,066.65 | |||
| NB | 41.90 | 41.90 | 41.90 | 41.80 | 41.80 | -0.10 | -0.24 | 41.84 | 63 | 1,096,101.00 | 45,855,935.00 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.49 | 5 | 108,110.00 | 161,371.80 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.84 | 11 | 50,496.00 | 193,990.60 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 23 | 1,280.00 | 1,399,680.00 | |||
| NGXGROUP | 20.55 | 20.55 | 20.55 | 0.00 | 20.88 | 4 | 15,530.00 | 324,289.00 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.17 | 4 | 8,229.00 | 50,812.95 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.55 | 8 | 83,214.00 | 129,023.59 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 50,500.00 | 10,100.00 | |||
| OANDO | 4.30 | 4.30 | 4.40 | 4.30 | 4.40 | 0.10 | 2.33 | 4.24 | 65 | 1,638,666.00 | 6,945,254.97 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 160.59 | 19 | 8,000.00 | 1,284,728.50 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 119.71 | 24 | 15,108.00 | 1,808,651.45 | |||
| PZ | 8.85 | 8.85 | 8.85 | 0.00 | 8.91 | 36 | 138,363.00 | 1,232,910.50 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.29 | 10 | 42,538.00 | 97,333.26 | |||
| REGALINS | 0.23 | 0.23 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00 | 0.24 | 3 | 357,105.00 | 85,276.25 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00 | 0.70 | 16 | 733,936.00 | 510,103.81 |
| RTBRISCOE | 0.30 | 0.30 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.33 | 11 | 401,816.00 | 131,339.28 |
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 3 | 658.00 | 1,039.64 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1115.67 | 9 | 638.00 | 711,800.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 90.00 | 6,930.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 1,000.00 | 4,500.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 4 | 203,550.00 | 50,958.00 |
| STANBIC | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -0.25 | -0.86 | 28.68 | 38 | 535,069.00 | 15,346,426.60 |
| STERLNBANK | 1.56 | 1.56 | 1.56 | 1.50 | 1.50 | -0.06 | -3.85 | 1.51 | 67 | 9,484,783.00 | 14,276,307.28 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 8 | 22,604.00 | 8,589.52 | |||
| THOMASWY | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 3 | 11,330.00 | 3,635.50 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 194.92 | 26 | 18,583.00 | 3,622,259.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.00 | 4 | 2,425.00 | 14,550.00 | |||
| TRANSCORP | 1.07 | 1.07 | 1.07 | 1.06 | 1.07 | 0.00 | 0.00 | 1.07 | 51 | 3,489,165.00 | 3,722,232.05 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 4 | 27,774.00 | 24,694.20 | |||
| UACN | 8.60 | 8.60 | 8.60 | 0.00 | 8.43 | 17 | 42,910.00 | 361,547.50 | |||
| UBA | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 7.05 | 96 | 1,698,815.00 | 11,983,762.60 |
| UBN | 6.40 | 6.40 | 6.35 | 6.20 | 6.35 | -0.05 | -0.78 | 6.31 | 52 | 1,009,075.00 | 6,371,381.60 |
| UCAP | 12.15 | 12.15 | 12.15 | 0.00 | 11.95 | 53 | 492,333.00 | 5,883,691.45 | |||
| UNILEVER | 10.50 | 10.50 | 10.50 | 0.00 | 11.00 | 25 | 44,704.00 | 491,821.85 | |||
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.45 | 3 | 9,212.00 | 4,137.36 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 5 | 111,209.00 | 107,800.24 | |||
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 2.97 | 15 | 87,920.00 | 261,279.40 | |||
| UPL | 1.64 | 1.64 | 1.79 | 1.78 | 1.79 | 0.15 | 9.15 | 1.79 | 4 | 423,584.00 | 756,438.24 |
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.06 | 28 | 224,281.00 | 4,499,444.95 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 22.19 | 55 | 364,656.00 | 8,089,970.40 | |||
| WAPIC | 0.36 | 0.36 | 0.36 | 0.00 | 0.34 | 15 | 66,504.00 | 22,529.41 | |||
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.14 | 18 | 106,493.00 | 334,677.22 | |||
| ZENITHBANK | 19.75 | 19.75 | 19.75 | 19.50 | 19.60 | -0.15 | -0.76 | 19.65 | 304 | 6,246,194.00 | 122,707,553.85 |
| TOTAL TRANSACTION (106) | 3,141 | 92,392,377.00 | 3,381,829,263.81 |
