| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 | -1.55 | 1.27 | 10 | 184,497.00 | 234,635.19 |
| ACCESSCORP | 8.80 | 8.80 | 8.85 | 8.65 | 8.75 | -0.05 | -0.57 | 8.71 | 303 | 22,955,773.00 | 199,940,692.05 |
| AFRIPRUD | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.05 | -0.84 | 5.90 | 41 | 666,744.00 | 3,931,078.00 |
| AIICO | 0.64 | 0.64 | 0.68 | 0.59 | 0.64 | 0.00 | 0.00 | 0.64 | 77 | 6,016,705.00 | 3,845,003.27 |
| AIRTELAFRI | 1635.00 | 1635.00 | 1635.00 | 1635.00 | 1635.00 | 0.00 | 0.00 | 1564.39 | 62 | 1,333,527.00 | 2,086,158,676.50 |
| ARDOVA | 18.40 | 18.40 | 18.40 | 0.00 | 17.32 | 25 | 63,765.00 | 1,104,283.40 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.34 | 17 | 54,293.00 | 344,382.95 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.30 | 8 | 12,592.00 | 482,267.60 | |||
| BUACEMENT | 97.75 | 97.75 | 97.00 | 89.90 | 96.00 | -1.75 | -1.79 | 96.91 | 100 | 101,653,798.00 | 9,851,327,558.15 |
| BUAFOODS | 71.50 | 71.50 | 73.00 | 72.00 | 73.00 | 1.50 | 2.10 | 70.61 | 75 | 1,062,988.00 | 75,054,580.10 |
| CADBURY | 11.90 | 11.90 | 12.20 | 12.20 | 12.20 | 0.30 | 2.52 | 12.10 | 22 | 258,746.00 | 3,131,345.00 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.58 | 16 | 54,488.00 | 1,012,473.70 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 3.01 | 4 | 600.00 | 1,807.24 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 15 | 280,991.00 | 283,688.60 | |||
| CHAMPION | 5.50 | 5.50 | 4.95 | 4.95 | 4.95 | -0.55 | -10.00 | 4.95 | 13 | 217,075.00 | 1,074,833.41 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 20 | 2,240,082.00 | 537,944.68 |
| CHIPLC | 0.67 | 0.67 | 0.65 | 0.63 | 0.65 | -0.02 | -2.99 | 0.65 | 13 | 1,802,713.00 | 1,167,436.32 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 2 | 1,500.00 | 4,800.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.45 | 18 | 132,184.00 | 3,496,304.25 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 7 | 221,052.00 | 132,886.92 |
| COURTVILLE | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | -2.08 | 0.48 | 13 | 394,400.00 | 189,865.00 |
| CUSTODIAN | 5.95 | 5.95 | 6.00 | 6.00 | 6.00 | 0.05 | 0.84 | 6.02 | 24 | 377,915.00 | 2,274,564.35 |
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.03 | 21 | 281,050.00 | 571,594.55 | |||
| CWG | 0.92 | 0.92 | 0.92 | 0.00 | 0.94 | 8 | 148,600.00 | 140,316.00 | |||
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 260.16 | 60 | 304,867.00 | 79,313,554.60 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.05 | -0.31 | 15.99 | 82 | 1,208,460.00 | 19,325,731.70 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.28 | 11 | 50,000.00 | 163,828.08 | |||
| ETERNA | 6.65 | 6.65 | 6.65 | 0.00 | 6.86 | 24 | 98,673.00 | 677,055.34 | |||
| ETI | 10.60 | 10.60 | 11.00 | 11.00 | 11.00 | 0.40 | 3.77 | 10.97 | 30 | 680,153.00 | 7,462,991.30 |
| FBNH | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -0.20 | -1.78 | 11.05 | 69 | 1,238,722.00 | 13,685,133.95 |
| FCMB | 3.51 | 3.51 | 3.86 | 3.80 | 3.86 | 0.35 | 9.97 | 3.80 | 66 | 1,183,395.00 | 4,492,917.48 |
| FIDELITYBK | 4.36 | 4.36 | 4.79 | 4.61 | 4.79 | 0.43 | 9.86 | 4.74 | 164 | 5,898,822.00 | 27,947,929.88 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.61 | 26 | 239,550.00 | 2,300,931.96 | |||
| FLOURMILL | 28.40 | 28.40 | 30.00 | 30.00 | 30.00 | 1.60 | 5.63 | 29.29 | 47 | 294,575.00 | 8,627,825.50 |
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 14 | 901,574.00 | 267,586.20 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 135.12 | 52 | 98,368.00 | 13,290,996.30 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.20 | 17 | 38,131.00 | 236,427.45 | |||
| GTCO | 23.25 | 23.25 | 23.50 | 23.10 | 23.50 | 0.25 | 1.08 | 23.26 | 233 | 12,226,692.00 | 284,427,875.50 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 67.11 | 46 | 180,553.00 | 12,116,729.00 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.21 | 2.21 | 2.21 | 0.01 | 0.45 | 2.25 | 25 | 335,843.00 | 754,750.31 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0.00 | 1.04 | 6 | 120,050.00 | 124,277.50 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.80 | 1 | 2,256.00 | 15,340.80 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 4.71 | 21 | 434,616.00 | 2,046,879.40 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.87 | 0.87 | -0.03 | -3.33 | 0.88 | 77 | 5,969,810.00 | 5,269,474.38 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 44 | 4,308,157.00 | 1,247,792.98 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 24.91 | 18 | 119,187.00 | 2,968,744.60 | |||
| JOHNHOLT | 0.80 | 0.80 | 0.80 | 0.00 | 0.82 | 4 | 42,313.00 | 34,696.66 | |||
| LASACO | 0.89 | 0.89 | 0.90 | 0.90 | 0.90 | 0.01 | 1.12 | 0.90 | 17 | 1,462,780.00 | 1,314,508.46 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 5 | 158,000.00 | 347,434.00 |
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 2 | 3,272.00 | 1,439.68 | |||
| LIVESTOCK | 1.09 | 1.09 | 1.09 | 0.00 | 1.05 | 18 | 202,110.00 | 213,199.00 | |||
| MANSARD | 2.00 | 2.00 | 2.10 | 2.00 | 2.10 | 0.10 | 5.00 | 2.06 | 44 | 965,318.00 | 1,987,788.19 |
| MAYBAKER | 4.30 | 4.30 | 4.30 | 0.00 | 4.29 | 17 | 234,325.00 | 1,006,397.50 | |||
| MBENEFIT | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 18 | 1,751,879.00 | 500,543.36 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 4 | 19,760.00 | 43,472.00 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00 | 214.98 | 205 | 771,999.00 | 165,963,798.50 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 40,000.00 | 143,600.00 | |||
| NAHCO | 7.00 | 7.00 | 7.70 | 7.60 | 7.70 | 0.70 | 10.00 | 7.64 | 99 | 4,948,665.00 | 37,796,823.60 |
| NASCON | 11.10 | 11.10 | 11.10 | 0.00 | 10.14 | 48 | 866,932.00 | 8,788,186.70 | |||
| NB | 41.00 | 41.00 | 45.10 | 45.00 | 45.10 | 4.10 | 10.00 | 44.47 | 111 | 1,493,893.00 | 66,433,426.80 |
| NEIMETH | 1.43 | 1.43 | 1.43 | 0.00 | 1.46 | 9 | 162,147.00 | 237,149.05 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 8 | 141,255.00 | 576,099.00 | |||
| 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 | 1053.31 | 69 | 18,445.00 | 19,428,223.40 | |||
| NGXGROUP | 24.85 | 24.85 | 25.00 | 24.95 | 25.00 | 0.15 | 0.60 | 24.99 | 40 | 6,121,139.00 | 152,959,055.70 |
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00 | 1.69 | 4 | 274,782.00 | 464,387.58 |
| NSLTECH | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 315.00 | 69.30 | |||
| OANDO | 3.88 | 3.88 | 3.90 | 3.88 | 3.88 | 0.00 | 0.00 | 3.88 | 76 | 3,245,227.00 | 12,593,585.31 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 161.85 | 28 | 22,236.00 | 3,598,965.60 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 800.00 | 160.00 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 134.73 | 28 | 22,274.00 | 3,000,892.30 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.44 | 4 | 299,222.00 | 131,739.90 |
| PZ | 12.10 | 12.10 | 12.10 | 0.00 | 12.15 | 71 | 548,665.00 | 6,668,826.55 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.40 | 6 | 125,520.00 | 300,948.64 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.26 | 3 | 20,095.00 | 5,224.70 | |||
| ROYALEX | 1.04 | 1.04 | 1.10 | 1.10 | 1.10 | 0.06 | 5.77 | 1.10 | 15 | 1,561,642.00 | 1,712,872.43 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 6 | 68,250.00 | 19,195.71 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 2 | 20,000.00 | 20,200.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1000.16 | 13 | 5,672.00 | 5,672,888.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 79.82 | 6 | 3,702.00 | 295,484.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.39 | 2 | 62.00 | 334.35 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 47,050.00 | 14,115.00 | |||
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 31.90 | 46 | 428,239.00 | 13,660,795.25 | |||
| STERLNBANK | 1.40 | 1.40 | 1.45 | 1.40 | 1.43 | 0.03 | 2.14 | 1.43 | 42 | 5,516,832.00 | 7,868,569.70 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 2 | 50,100.00 | 14,528.00 | |||
| THOMASWY | 0.97 | 0.97 | 0.97 | 0.00 | 1.06 | 18 | 128,173.00 | 135,695.92 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 193.40 | 49 | 77,386.00 | 14,966,389.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 6 | 2,205.00 | 15,125.15 | |||
| TRANSCORP | 1.13 | 1.13 | 1.17 | 1.12 | 1.13 | 0.00 | 0.00 | 1.13 | 121 | 32,770,095.00 | 37,143,594.89 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 4 | 30,046.00 | 24,036.80 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 10.20 | 25 | 166,023.00 | 1,693,099.70 | |||
| UBA | 8.30 | 8.30 | 8.25 | 8.00 | 8.00 | -0.30 | -3.61 | 8.14 | 225 | 12,213,753.00 | 99,412,569.30 |
| UBN | 6.95 | 6.95 | 6.95 | 0.00 | 6.49 | 13 | 52,395.00 | 340,235.35 | |||
| UCAP | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.93 | 74 | 1,187,499.00 | 16,538,100.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 150.00 | 4,950.00 | |||
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.58 | 26 | 225,106.00 | 2,607,539.30 | |||
| UNITYBNK | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 | -6.78 | 0.55 | 25 | 1,674,158.00 | 923,743.50 |
| UPDC | 0.92 | 0.92 | 0.92 | 0.00 | 0.93 | 13 | 230,582.00 | 215,127.06 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.11 | 10 | 32,192.00 | 100,217.70 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.92 | 8 | 41,150.00 | 79,022.50 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 550.00 | 110.00 | |||
| VITAFOAM | 20.45 | 20.45 | 20.45 | 0.00 | 20.15 | 49 | 255,932.00 | 5,157,506.80 | |||
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.58 | 72 | 581,793.00 | 13,719,423.35 | |||
| WAPIC | 0.42 | 0.42 | 0.44 | 0.43 | 0.43 | 0.01 | 2.38 | 0.44 | 25 | 3,557,386.00 | 1,549,451.13 |
| WEMABANK | 3.90 | 3.90 | 3.90 | 0.00 | 3.80 | 22 | 162,750.00 | 618,983.86 | |||
| ZENITHBANK | 24.00 | 24.00 | 24.40 | 23.90 | 24.10 | 0.10 | 0.42 | 24.22 | 233 | 3,957,762.00 | 95,872,266.95 |
| TOTAL TRANSACTION (106) | 4,148 | 265,360,585.00 | 13,528,174,955.12 |
