| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 3 | 162,000.00 | 43,740.00 |
| ACADEMY | 1.27 | 1.27 | 1.39 | 1.34 | 1.39 | 0.12 | 9.45 | 1.38 | 14 | 858,643.00 | 1,183,984.14 |
| ACCESSCORP | 8.20 | 8.20 | 8.50 | 8.30 | 8.50 | 0.30 | 3.66 | 8.46 | 136 | 2,670,164.00 | 22,602,234.05 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.30 | 37 | 632,524.00 | 3,352,776.50 |
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 40 | 4,542,628.00 | 2,490,038.19 |
| AIRTELAFRI | 1450.00 | 1450.00 | 1450.00 | 0.00 | 1445.51 | 19 | 7,511.00 | 10,857,260.20 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.66 | 33 | 771,705.00 | 11,314,108.75 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.96 | 11 | 44,827.00 | 267,206.35 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.20 | 14 | 29,629.00 | 1,072,438.00 | |||
| BUACEMENT | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00 | 0.00 | 74.49 | 53 | 554,329.00 | 41,290,459.00 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 60.12 | 15 | 11,967.00 | 719,424.65 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.44 | 26 | 373,174.00 | 4,267,348.50 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.25 | 14 | 71,030.00 | 1,154,024.15 | |||
| CAPHOTEL | 3.06 | 3.06 | 3.06 | 0.00 | 3.30 | 1 | 30.00 | 99.00 | |||
| CAVERTON | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00 | 0.00 | 0.83 | 6 | 352,865.00 | 293,836.20 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.20 | 3 | 4,206.00 | 13,471.14 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 0.23 | 12 | 937,500.00 | 220,000.00 |
| CHIPLC | 0.58 | 0.58 | 0.59 | 0.59 | 0.59 | 0.01 | 1.72 | 0.59 | 4 | 147,339.00 | 86,763.01 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.87 | 19 | 10,780.00 | 268,050.25 | |||
| CORNERST | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96 | 0.49 | 7 | 230,934.00 | 113,923.80 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00 | 0.49 | 9 | 425,696.00 | 209,225.28 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.57 | 18 | 337,094.00 | 1,878,075.25 | |||
| CUTIX | 2.05 | 2.05 | 2.11 | 2.11 | 2.11 | 0.06 | 2.93 | 2.11 | 9 | 275,100.00 | 580,067.48 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.88 | 2 | 15,005.00 | 13,204.40 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 257.63 | 45 | 30,549.00 | 7,870,327.50 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.25 | 0.00 | 16.04 | 35 | 299,542.00 | 4,805,607.55 | |||
| ETERNA | 5.92 | 5.92 | 5.92 | 0.00 | 5.73 | 3 | 812.00 | 4,652.78 | |||
| ETI | 10.10 | 10.10 | 10.10 | 0.00 | 10.11 | 14 | 21,722.00 | 219,673.90 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.44 | 19 | 33,924.00 | 116,611.90 | |||
| FBNH | 11.20 | 11.20 | 11.20 | 11.00 | 11.20 | 0.00 | 0.00 | 11.15 | 153 | 12,528,964.00 | 139,636,860.20 |
| FCMB | 3.35 | 3.30 | 3.42 | 3.30 | 3.35 | 0.00 | 0.00 | 3.34 | 66 | 4,132,602.00 | 13,798,270.51 |
| FIDELITYBK | 4.12 | 4.12 | 4.15 | 4.08 | 4.15 | 0.03 | 0.73 | 4.12 | 97 | 10,252,686.00 | 42,197,371.79 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.71 | 12 | 172,066.00 | 1,499,168.49 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 27.46 | 50 | 226,471.00 | 6,219,602.00 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 5 | 588,325.00 | 177,572.00 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 122.90 | 2 | 3,310.00 | 406,804.00 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.04 | 12 | 21,354.00 | 129,008.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.65 | 1 | 75.00 | 198.75 | |||
| GTCO | 19.90 | 19.90 | 20.20 | 20.00 | 20.00 | 0.10 | 0.50 | 20.01 | 226 | 4,165,930.00 | 83,372,834.25 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 64.09 | 42 | 265,286.00 | 17,002,500.25 | |||
| HONYFLOUR | 2.28 | 2.28 | 2.28 | 0.00 | 2.22 | 27 | 244,145.00 | 541,495.16 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 1 | 800.00 | 816.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 5 | 68,388.00 | 458,299.60 | |||
| INTBREW | 4.25 | 4.25 | 4.25 | 0.00 | 4.09 | 37 | 321,291.00 | 1,312,848.35 | |||
| JAIZBANK | 0.85 | 0.85 | 0.88 | 0.85 | 0.87 | 0.02 | 2.35 | 0.86 | 27 | 1,682,540.00 | 1,448,464.26 |
| JAPAULGOLD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 11 | 262,085.00 | 71,938.77 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.41 | 14 | 50,971.00 | 1,091,495.45 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 3 | 1,251.00 | 825.66 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.00 | 0.84 | 3 | 17,500.00 | 14,755.04 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.71 | 2 | 106,900.00 | 182,494.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 2 | 643,003.00 | 257,961.20 |
| LIVESTOCK | 1.08 | 1.08 | 1.08 | 0.00 | 1.01 | 4 | 3,854.00 | 3,891.70 | |||
| MANSARD | 1.90 | 1.90 | 1.90 | 0.00 | 1.97 | 9 | 110,635.00 | 217,689.30 | |||
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.53 | 13 | 41,263.00 | 145,655.05 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 11 | 2,100,001.00 | 567,150.27 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 3 | 30,500.00 | 62,525.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.98 | 6 | 28,470.00 | 369,675.60 | |||
| MTNN | 210.50 | 210.50 | 218.50 | 218.50 | 218.50 | 8.00 | 3.80 | 215.46 | 157 | 454,612.00 | 97,952,750.70 |
| MULTIVERSE | 4.38 | 4.38 | 4.40 | 4.40 | 4.40 | 0.02 | 0.46 | 4.39 | 9 | 2,403,102.00 | 10,560,798.36 |
| NAHCO | 5.85 | 5.85 | 5.85 | 0.00 | 5.80 | 25 | 201,740.00 | 1,170,333.50 | |||
| NASCON | 10.70 | 10.70 | 10.70 | 0.00 | 10.68 | 17 | 369,086.00 | 3,940,321.65 | |||
| NB | 45.20 | 45.20 | 42.25 | 42.00 | 42.00 | -3.20 | -7.08 | 43.20 | 145 | 931,199.00 | 40,231,722.15 |
| NEIMETH | 1.27 | 1.27 | 1.27 | 0.00 | 1.31 | 11 | 176,405.00 | 231,955.25 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.30 | 9 | 5,050.00 | 21,708.97 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 508.99 | 3 | 100.00 | 50,899.00 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 982.03 | 132 | 87,622.00 | 86,047,154.10 | |||
| NGXGROUP | 24.00 | 24.00 | 24.50 | 24.00 | 24.45 | 0.45 | 1.88 | 24.16 | 39 | 1,750,524.00 | 42,284,807.30 |
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.00 | 1 | 500.00 | 30,000.00 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0.00 | 1.64 | 9 | 68,651.00 | 112,476.44 | |||
| OANDO | 3.95 | 3.95 | 3.95 | 0.00 | 3.89 | 31 | 188,664.00 | 733,069.13 | |||
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 157.03 | 27 | 11,300.00 | 1,774,418.20 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 113.69 | 36 | 114,803.00 | 13,051,443.60 | |||
| PRESTIGE | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 4 | 249,200.00 | 107,156.00 |
| PZ | 9.50 | 9.50 | 9.95 | 9.95 | 9.95 | 0.45 | 4.74 | 9.88 | 60 | 1,254,247.00 | 12,391,097.70 |
| REDSTAREX | 2.27 | 2.27 | 2.06 | 2.06 | 2.06 | -0.21 | -9.25 | 2.12 | 20 | 507,430.00 | 1,074,378.74 |
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 3 | 12,200.00 | 3,125.00 | |||
| ROYALEX | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.65 | 4 | 313,680.00 | 202,618.40 |
| RTBRISCOE | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 13 | 1,098,575.00 | 296,690.25 |
| SCOA | 1.06 | 1.06 | 1.06 | 0.00 | 0.96 | 6 | 3,428.00 | 3,290.88 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1084.74 | 11 | 26,679.00 | 28,939,874.70 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 2 | 3,180.00 | 15,900.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 3 | 1,646,089.00 | 460,904.92 |
| STANBIC | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.00 | 0.00 | 30.55 | 27 | 5,058,351.00 | 154,529,890.35 |
| STERLNBANK | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 | -0.70 | 1.42 | 14 | 803,985.00 | 1,142,504.46 |
| SUNUASSUR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 1 | 145,400.00 | 39,258.00 |
| THOMASWY | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.40 | 3 | 314,586.00 | 125,834.40 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 184.40 | 55 | 75,341.00 | 13,893,255.60 | |||
| TRANSCORP | 1.17 | 1.17 | 1.19 | 1.17 | 1.19 | 0.02 | 1.71 | 1.18 | 52 | 4,123,032.00 | 4,852,662.85 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 2 | 11,005.00 | 8,033.65 | |||
| UACN | 9.55 | 9.55 | 10.50 | 9.50 | 10.50 | 0.95 | 9.95 | 10.18 | 47 | 2,456,082.00 | 24,995,956.70 |
| UBA | 7.20 | 7.20 | 7.25 | 7.20 | 7.25 | 0.05 | 0.69 | 7.24 | 142 | 4,615,570.00 | 33,407,196.25 |
| UBN | 6.25 | 6.25 | 6.55 | 6.55 | 6.55 | 0.30 | 4.80 | 6.55 | 14 | 2,668,861.00 | 17,475,980.25 |
| UCAP | 12.35 | 12.35 | 13.45 | 13.00 | 13.35 | 1.00 | 8.10 | 13.23 | 99 | 4,837,399.00 | 64,016,082.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.98 | 2 | 141.00 | 4,650.50 | |||
| UNILEVER | 11.00 | 11.00 | 11.05 | 11.05 | 11.05 | 0.05 | 0.45 | 11.15 | 23 | 333,323.00 | 3,715,115.35 |
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.53 | 0.57 | 0.00 | 0.00 | 0.56 | 14 | 1,829,086.00 | 1,016,862.44 |
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.93 | 14 | 125,988.00 | 117,112.08 | |||
| UPDCREIT | 2.75 | 2.75 | 2.75 | 0.00 | 2.81 | 11 | 55,179.00 | 155,154.15 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.88 | 2 | 5,250.00 | 9,867.50 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20,000.00 | 4,000.00 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 20.42 | 17 | 179,624.00 | 3,668,316.30 | |||
| WAPCO | 22.05 | 22.05 | 22.05 | 0.00 | 21.35 | 92 | 1,505,159.00 | 32,138,257.30 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 22 | 131,166.00 | 45,729.62 | |||
| WEMABANK | 3.00 | 3.00 | 3.30 | 3.00 | 3.30 | 0.30 | 10.00 | 3.16 | 81 | 5,855,869.00 | 18,509,179.41 |
| ZENITHBANK | 21.70 | 21.70 | 21.90 | 21.70 | 21.90 | 0.20 | 0.92 | 21.71 | 247 | 8,039,764.00 | 174,545,051.60 |
| TOTAL TRANSACTION (105) | 3,224 | 106,992,122.00 | 1,318,601,649.07 |
