| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 2 | 3,350.00 | 865.00 | |||
| ACADEMY | 1.20 | 1.20 | 1.20 | 0.00 | 1.22 | 9 | 27,200.00 | 33,275.26 | |||
| ACCESSCORP | 8.10 | 8.10 | 8.15 | 8.00 | 8.00 | -0.10 | -1.23 | 8.09 | 116 | 5,354,157.00 | 43,341,620.45 |
| AFRIPRUD | 5.35 | 5.35 | 5.35 | 0.00 | 5.18 | 35 | 140,378.00 | 727,740.95 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 335.00 | 67.00 | |||
| AIICO | 0.56 | 0.56 | 0.56 | 0.00 | 0.56 | 12 | 155,038.00 | 86,422.36 | |||
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1249.68 | 16 | 235,332.00 | 294,090,598.90 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.46 | 22 | 133,923.00 | 1,935,988.30 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.60 | 3 | 10,402.00 | 58,286.30 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.78 | 3 | 1,200.00 | 50,130.00 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 14 | 11,030.00 | 714,744.00 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 51.00 | 19 | 40,896.00 | 2,085,550.10 | |||
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 10.52 | 19 | 40,253.00 | 423,540.25 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 15.66 | 16 | 37,712.00 | 590,386.75 | |||
| CAVERTON | 0.80 | 0.80 | 0.80 | 0.00 | 0.80 | 7 | 163,621.00 | 130,936.80 | |||
| CHAMPION | 3.44 | 3.44 | 3.50 | 3.50 | 3.50 | 0.06 | 1.74 | 3.47 | 17 | 278,720.00 | 967,067.30 |
| CHAMS | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.24 | 15 | 2,460,556.00 | 580,493.44 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.57 | 5 | 41,542.00 | 23,670.57 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 3 | 2,501.00 | 7,202.88 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.56 | 18 | 17,750.00 | 453,602.60 | |||
| CORNERST | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 11 | 395,250.00 | 165,751.52 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.47 | 5 | 75,678.00 | 35,209.80 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.75 | 14 | 132,965.00 | 765,032.20 | |||
| CUTIX | 2.15 | 2.15 | 2.15 | 0.00 | 2.13 | 11 | 88,317.00 | 188,024.26 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 1 | 10,000.00 | 7,300.00 | |||
| DANGCEM | 220.00 | 220.00 | 240.00 | 221.30 | 221.30 | 1.30 | 0.59 | 228.34 | 173 | 1,393,151.00 | 318,107,182.00 |
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 14.96 | 55 | 335,469.00 | 5,017,268.95 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 5 | 14,130.00 | 80,117.10 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.96 | 23 | 65,051.00 | 647,877.45 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 1,000.00 | 3,000.00 | |||
| FBNH | 10.00 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 10.00 | 113 | 30,380,686.00 | 303,740,471.35 |
| FCMB | 3.39 | 3.39 | 3.39 | 0.00 | 3.26 | 33 | 837,132.00 | 2,727,649.78 | |||
| FIDELITYBK | 4.00 | 4.00 | 4.01 | 3.99 | 4.00 | 0.00 | 0.00 | 4.00 | 75 | 5,159,590.00 | 20,632,056.85 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.36 | 15 | 20,025.00 | 167,503.85 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 13 | 62,601.00 | 1,709,007.30 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 6 | 570,100.00 | 171,097.51 |
| GEREGU | 121.80 | 121.80 | 121.80 | 0.00 | 118.92 | 19 | 3,419.00 | 406,601.30 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.79 | 19 | 55,396.00 | 320,963.90 | |||
| GTCO | 17.50 | 17.50 | 17.60 | 17.55 | 17.55 | 0.05 | 0.29 | 17.59 | 322 | 8,965,854.00 | 157,714,800.40 |
| GUINNESS | 74.65 | 74.65 | 74.65 | 0.00 | 69.42 | 32 | 43,894.00 | 3,047,259.20 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.04 | 2.00 | 2.00 | -0.20 | -9.09 | 2.01 | 27 | 853,133.00 | 1,718,277.57 |
| IKEJAHOTEL | 0.94 | 0.94 | 0.94 | 0.00 | 0.95 | 4 | 65,464.00 | 62,453.72 | |||
| INTBREW | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -0.15 | -3.61 | 4.01 | 35 | 889,902.00 | 3,566,151.80 |
| JAIZBANK | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -0.06 | -6.00 | 0.96 | 33 | 572,863.00 | 548,113.05 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 8 | 105,975.00 | 29,366.38 | |||
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 21.41 | 18 | 14,919.00 | 319,382.80 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 2 | 600.00 | 526.81 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.83 | 6 | 91,360.00 | 75,828.80 | |||
| LEARNAFRCA | 1.52 | 1.52 | 1.52 | 0.00 | 1.54 | 9 | 27,197.00 | 41,880.69 | |||
| LINKASSURE | 0.39 | 0.39 | 0.42 | 0.41 | 0.42 | 0.03 | 7.69 | 0.42 | 11 | 2,519,305.00 | 1,050,145.10 |
| LIVESTOCK | 1.00 | 1.00 | 1.00 | 0.00 | 0.98 | 11 | 173,894.00 | 170,551.74 | |||
| MANSARD | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.02 | -1.23 | 1.61 | 28 | 461,056.00 | 740,091.15 |
| MAYBAKER | 3.70 | 3.70 | 3.70 | 0.00 | 3.46 | 13 | 144,100.00 | 498,295.00 | |||
| MBENEFIT | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 4 | 261,410.00 | 70,214.80 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.98 | 5 | 691.00 | 1,368.18 | |||
| MRS | 11.70 | 11.70 | 11.70 | 0.00 | 11.08 | 7 | 7,986.00 | 88,477.10 | |||
| MTNN | 192.00 | 192.00 | 192.00 | 0.00 | 188.05 | 197 | 348,580.00 | 65,552,139.80 | |||
| MULTIVERSE | 4.25 | 4.25 | 4.25 | 0.00 | 3.84 | 7 | 33,681.00 | 129,405.64 | |||
| NAHCO | 5.50 | 5.50 | 5.65 | 5.40 | 5.65 | 0.15 | 2.73 | 5.47 | 33 | 1,360,239.00 | 7,442,587.00 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.44 | 10 | 36,680.00 | 346,158.00 | |||
| NB | 39.75 | 39.75 | 39.75 | 0.00 | 37.18 | 108 | 790,787.00 | 29,399,691.40 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.39 | 2 | 2,508.00 | 3,480.88 | |||
| NEM | 3.70 | 3.70 | 3.70 | 0.00 | 3.80 | 10 | 151,385.00 | 575,200.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 126.00 | 76,469.40 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 20 | 4,555.00 | 4,980,892.50 | |||
| NGXGROUP | 21.20 | 21.20 | 21.00 | 20.85 | 20.85 | -0.35 | -1.65 | 21.00 | 33 | 1,448,100.00 | 30,404,820.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.72 | 2 | 1,050.00 | 7,057.50 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 0.00 | 1.53 | 10 | 214,692.00 | 327,635.67 | |||
| OANDO | 4.08 | 4.08 | 3.90 | 3.70 | 3.90 | -0.18 | -4.41 | 3.83 | 68 | 16,769,541.00 | 64,167,230.59 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.67 | 24 | 27,593.00 | 4,212,606.60 | |||
| PRESCO | 128.40 | 128.40 | 120.50 | 120.50 | 120.50 | -7.90 | -6.15 | 119.92 | 22 | 144,980.00 | 17,386,470.90 |
| PRESTIGE | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 0.42 | 2 | 200,250.00 | 84,105.00 |
| PZ | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.95 | 54 | 900,027.00 | 8,057,895.95 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.23 | 2 | 24,000.00 | 53,520.00 | |||
| REGALINS | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 2 | 162,105.00 | 40,626.25 |
| ROYALEX | 0.82 | 0.82 | 0.88 | 0.74 | 0.88 | 0.06 | 7.32 | 0.85 | 17 | 765,610.00 | 649,190.40 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.31 | 5 | 14,200.00 | 4,458.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 991.14 | 11 | 2,744.00 | 2,719,680.20 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 15 | 3,457,408.00 | 864,502.00 |
| STANBIC | 27.50 | 27.50 | 27.50 | 0.00 | 27.45 | 39 | 255,614.00 | 7,015,456.80 | |||
| STERLNBANK | 1.37 | 1.37 | 1.40 | 1.32 | 1.40 | 0.03 | 2.19 | 1.34 | 52 | 3,985,383.00 | 5,322,558.08 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.30 | 2 | 11,000.00 | 3,300.00 | |||
| THOMASWY | 0.38 | 0.38 | 0.38 | 0.00 | 0.38 | 1 | 555.00 | 210.90 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 189.00 | 16 | 16,638.00 | 3,144,536.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 4 | 2,000.00 | 13,722.36 | |||
| TRANSCORP | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 55 | 8,151,831.00 | 8,559,151.55 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 1 | 11,388.00 | 8,427.12 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.10 | 11 | 102,860.00 | 833,418.25 | |||
| UBA | 7.00 | 7.00 | 7.10 | 6.95 | 7.10 | 0.10 | 1.43 | 7.01 | 135 | 9,845,157.00 | 69,024,440.90 |
| UBN | 5.75 | 5.75 | 5.75 | 0.00 | 5.83 | 34 | 187,234.00 | 1,092,121.15 | |||
| UCAP | 12.00 | 12.00 | 12.00 | 0.00 | 12.00 | 55 | 291,554.00 | 3,498,921.75 | |||
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.22 | 20 | 51,120.00 | 522,654.50 | |||
| UNITYBNK | 0.44 | 0.44 | 0.48 | 0.45 | 0.48 | 0.04 | 9.09 | 0.47 | 28 | 2,658,395.00 | 1,255,132.98 |
| UPDC | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 11 | 120,657.00 | 107,893.64 | |||
| UPDCREIT | 2.95 | 2.95 | 2.95 | 0.00 | 2.91 | 12 | 28,402.00 | 82,569.80 | |||
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.55 | 6 | 56,178.00 | 87,227.98 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000.00 | 1,000.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.35 | 23 | 44,689.00 | 864,648.60 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.11 | 76 | 1,575,644.00 | 31,678,440.25 | |||
| WAPIC | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 38 | 1,517,369.00 | 529,475.40 |
| WEMABANK | 3.20 | 3.20 | 3.20 | 0.00 | 3.12 | 16 | 137,680.00 | 429,320.53 | |||
| ZENITHBANK | 19.90 | 19.90 | 20.00 | 19.75 | 19.95 | 0.05 | 0.25 | 19.90 | 265 | 13,472,579.00 | 268,151,343.20 |
| TOTAL TRANSACTION (102) | 3,075 | 133,345,227.00 | 1,810,649,284.04 |
