| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 6 | 19,400.00 | 5,244.00 | |||
| ACADEMY | 1.60 | 1.60 | 1.60 | 0.00 | 1.51 | 15 | 40,790.00 | 61,783.11 | |||
| ACCESSCORP | 7.60 | 7.60 | 7.80 | 7.50 | 7.50 | -0.10 | -1.32 | 7.65 | 184 | 3,688,344.00 | 28,226,793.60 |
| AFRIPRUD | 5.20 | 5.20 | 5.10 | 5.00 | 5.00 | -0.20 | -3.85 | 5.02 | 69 | 1,235,715.00 | 6,200,538.80 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 900.00 | 180.00 | |||
| AIICO | 0.55 | 0.55 | 0.57 | 0.56 | 0.57 | 0.02 | 3.64 | 0.57 | 25 | 2,275,592.00 | 1,288,397.04 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 1800.00 | 12 | 20,131.00 | 36,235,800.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 12.70 | 3 | 4,015.00 | 51,005.50 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 6.14 | 10 | 18,278.00 | 112,225.70 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 44.00 | 1 | 1,000.00 | 44,000.00 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 47.05 | 29 | 10,062.00 | 473,454.15 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 57.00 | 11 | 12,001.00 | 684,092.45 | |||
| CADBURY | 13.60 | 13.60 | 12.25 | 12.25 | 12.25 | -1.35 | -9.93 | 12.27 | 33 | 702,105.00 | 8,613,366.75 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.35 | 15 | 11,842.00 | 193,671.00 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.71 | 3 | 705.00 | 2,615.55 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.02 | 8 | 107,405.00 | 109,509.50 | |||
| CHAMPION | 3.69 | 3.69 | 3.69 | 0.00 | 3.36 | 27 | 449,536.00 | 1,509,892.06 | |||
| CHAMS | 0.29 | 0.29 | 0.31 | 0.27 | 0.29 | 0.00 | 0.00 | 0.29 | 64 | 25,497,083.00 | 7,402,936.48 |
| CHIPLC | 0.53 | 0.53 | 0.57 | 0.51 | 0.57 | 0.04 | 7.55 | 0.56 | 14 | 1,088,200.00 | 610,684.00 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.13 | 3 | 1,005.00 | 3,148.75 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.95 | 8 | 46,515.00 | 1,160,640.25 | |||
| CORNERST | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 7 | 938,224.00 | 479,059.24 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 12 | 1,110,660.00 | 510,945.60 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.01 | 12 | 67,263.00 | 404,298.45 | |||
| CUTIX | 2.04 | 2.04 | 2.02 | 2.00 | 2.00 | -0.04 | -1.96 | 2.01 | 30 | 1,470,903.00 | 2,954,418.15 |
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.85 | 6 | 8,950.00 | 7,647.74 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 300.00 | 60.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 226.68 | 72 | 82,644.00 | 18,733,879.70 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.21 | 55 | 231,061.00 | 3,515,560.40 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 3 | 113.00 | 406.80 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 15.90 | 1 | 2.00 | 31.80 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 6.05 | 12 | 53,545.00 | 324,071.50 | |||
| ETI | 11.25 | 11.25 | 11.30 | 11.30 | 11.30 | 0.05 | 0.44 | 11.25 | 48 | 1,193,229.00 | 13,425,380.30 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.29 | 4 | 1,168.00 | 3,844.38 | |||
| FBNH | 9.95 | 9.95 | 9.90 | 9.60 | 9.90 | -0.05 | -0.50 | 9.73 | 96 | 3,973,985.00 | 38,647,743.90 |
| FCMB | 3.29 | 3.29 | 3.13 | 3.13 | 3.13 | -0.16 | -4.86 | 3.13 | 26 | 434,291.00 | 1,361,222.71 |
| FIDELITYBK | 3.50 | 3.50 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43 | 3.42 | 82 | 2,026,199.00 | 6,925,595.95 |
| FIDSON | 9.05 | 9.05 | 8.96 | 8.96 | 8.96 | -0.09 | -0.99 | 8.97 | 34 | 593,103.00 | 5,321,031.41 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.12 | 32 | 161,943.00 | 4,553,892.00 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.30 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 8 | 534,236.00 | 150,240.14 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 110.00 | 70 | 8,500,000.00 | 935,000,000.00 | |||
| GLAXOSMITH | 5.60 | 5.60 | 5.60 | 5.40 | 5.40 | -0.20 | -3.57 | 5.64 | 38 | 651,230.00 | 3,669,824.65 |
| GSPECPLC | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 2 | 34.00 | 102.68 | |||
| GTCO | 17.60 | 17.60 | 17.60 | 17.30 | 17.30 | -0.30 | -1.70 | 17.52 | 592 | 19,465,133.00 | 341,013,034.35 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 5,010.00 | 1,002.00 | |||
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 20 | 14,280.00 | 1,066,002.00 | |||
| HONYFLOUR | 2.27 | 2.27 | 2.31 | 2.31 | 2.31 | 0.04 | 1.76 | 2.31 | 31 | 1,246,141.00 | 2,880,283.46 |
| IKEJAHOTEL | 1.12 | 1.12 | 1.13 | 1.13 | 1.13 | 0.01 | 0.89 | 1.13 | 7 | 382,395.00 | 432,054.40 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.72 | 6 | 9,021.00 | 60,621.30 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.52 | 61 | 1,235,879.00 | 5,586,983.85 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.87 | 0.90 | 0.00 | 0.00 | 0.89 | 23 | 1,428,236.00 | 1,273,622.64 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.28 | 27 | 885,840.00 | 243,853.40 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.93 | 19 | 65,010.00 | 1,555,877.00 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 2 | 602.00 | 463.54 | |||
| LASACO | 0.92 | 0.92 | 0.92 | 0.00 | 0.93 | 2 | 951.00 | 884.43 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00 | 1.87 | 13 | 543,588.00 | 1,017,642.83 |
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.44 | 3 | 3,760.00 | 1,662.70 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 0.00 | 1.04 | 14 | 168,485.00 | 174,921.22 | |||
| MANSARD | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 16 | 246,134.00 | 405,052.30 | |||
| MAYBAKER | 4.09 | 4.09 | 4.09 | 0.00 | 3.69 | 14 | 43,394.00 | 160,123.86 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 11 | 1,145,650.00 | 320,093.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.25 | 2 | 171.00 | 384.99 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 2 | 1,092.00 | 14,142.45 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 189.73 | 241 | 542,794.00 | 102,982,036.60 | |||
| MULTIVERSE | 4.05 | 4.05 | 4.45 | 4.45 | 4.45 | 0.40 | 9.88 | 4.44 | 38 | 599,668.00 | 2,664,132.60 |
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.33 | 24 | 136,715.00 | 728,346.80 | |||
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.36 | 3 | 2,630.00 | 29,886.00 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 44.03 | 57 | 312,674.00 | 13,767,734.40 | |||
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.55 | 1 | 1.00 | 3.55 | |||
| NEIMETH | 1.40 | 1.40 | 1.40 | 0.00 | 1.38 | 8 | 47,987.00 | 66,245.08 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.61 | 11 | 151,797.00 | 699,318.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1100.45 | 61 | 21,292.00 | 23,430,702.20 | |||
| NGXGROUP | 21.50 | 21.50 | 21.50 | 21.00 | 21.50 | 0.00 | 0.00 | 21.27 | 64 | 3,029,660.00 | 64,442,090.35 |
| NNFM | 7.50 | 7.50 | 6.80 | 6.80 | 6.80 | -0.70 | -9.33 | 6.80 | 7 | 188,053.00 | 1,279,360.40 |
| NPFMCRFBK | 1.55 | 1.55 | 1.55 | 0.00 | 1.60 | 7 | 103,588.00 | 165,562.48 | |||
| OANDO | 4.70 | 4.70 | 4.68 | 4.50 | 4.62 | -0.08 | -1.70 | 4.57 | 132 | 6,961,184.00 | 31,815,192.56 |
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 169.50 | 20 | 57,298.00 | 9,712,011.00 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.35 | 22 | 132,560.00 | 17,014,076.00 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 2 | 1,356.00 | 623.76 | |||
| PZ | 9.25 | 9.25 | 8.40 | 8.40 | 8.40 | -0.85 | -9.19 | 8.38 | 41 | 454,384.00 | 3,809,186.05 |
| REDSTAREX | 2.12 | 2.12 | 2.32 | 2.32 | 2.32 | 0.20 | 9.43 | 2.31 | 11 | 334,200.00 | 771,148.90 |
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 3 | 65,380.00 | 16,345.00 | |||
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 5 | 18,848.00 | 15,643.84 | |||
| RTBRISCOE | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 18 | 33,641.00 | 12,417.42 | |||
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1215.31 | 44 | 182,784.00 | 222,138,761.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 1 | 200.00 | 13,860.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.61 | 2 | 450.00 | 2,075.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.27 | 8 | 3,350,750.00 | 897,510.50 |
| STANBIC | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.00 | -3.33 | 29.11 | 58 | 570,749.00 | 16,615,089.15 |
| STERLNBANK | 1.55 | 1.55 | 1.56 | 1.48 | 1.48 | -0.07 | -4.52 | 1.53 | 53 | 9,944,403.00 | 15,238,845.93 |
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 198.28 | 31 | 22,618.00 | 4,484,806.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.23 | 6 | 460.00 | 2,867.08 | |||
| TRANSCORP | 1.04 | 1.04 | 1.05 | 1.03 | 1.04 | 0.00 | 0.00 | 1.04 | 97 | 7,154,863.00 | 7,469,168.17 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 30,000.00 | 22,500.00 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.31 | 17 | 91,789.00 | 854,810.75 | |||
| UBA | 6.75 | 6.75 | 6.85 | 6.75 | 6.80 | 0.05 | 0.74 | 6.78 | 159 | 4,735,270.00 | 32,088,566.20 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.05 | 22 | 80,675.00 | 488,136.10 | |||
| UCAP | 10.40 | 10.40 | 10.80 | 10.80 | 10.80 | 0.40 | 3.85 | 10.85 | 115 | 2,072,700.00 | 22,479,566.10 |
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 12.07 | 16 | 77,160.00 | 931,278.80 | |||
| UNITYBNK | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 | -6.82 | 0.41 | 8 | 259,754.00 | 107,651.14 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 400.00 | 80.00 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.96 | 14 | 123,018.00 | 118,314.24 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 3.05 | 3.05 | -0.05 | -1.61 | 3.08 | 21 | 609,884.00 | 1,877,517.35 |
| UPL | 1.63 | 1.63 | 1.64 | 1.64 | 1.64 | 0.01 | 0.61 | 1.64 | 4 | 211,900.00 | 346,913.00 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.85 | 40 | 313,972.00 | 6,231,613.45 | |||
| WAPCO | 24.50 | 24.50 | 24.50 | 0.00 | 23.43 | 36 | 171,386.00 | 4,015,926.50 | |||
| WAPIC | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 37 | 1,483,759.00 | 518,983.93 |
| WEMABANK | 3.45 | 3.45 | 3.23 | 3.23 | 3.23 | -0.22 | -6.38 | 3.22 | 22 | 315,006.00 | 1,014,219.89 |
| ZENITHBANK | 19.30 | 19.30 | 19.50 | 19.00 | 19.00 | -0.30 | -1.55 | 19.24 | 389 | 6,369,132.00 | 122,548,498.30 |
| TOTAL TRANSACTION (110) | 4,039 | 135,523,371.00 | 2,219,117,584.18 |
