| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 12 | 59,383.00 | 16,274.78 | |||
| ACADEMY | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -0.15 | -9.38 | 1.46 | 11 | 378,451.00 | 551,041.45 |
| ACCESSCORP | 7.60 | 7.60 | 7.65 | 7.60 | 7.60 | 0.00 | 0.00 | 7.62 | 99 | 1,843,066.00 | 14,048,175.40 |
| AFRIPRUD | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.08 | 35 | 473,864.00 | 2,408,736.45 |
| AIICO | 0.56 | 0.56 | 0.55 | 0.53 | 0.55 | -0.01 | -1.79 | 0.54 | 12 | 1,586,947.00 | 863,666.36 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1800.00 | 0.00 | 1620.00 | 19 | 68,131.00 | 110,372,220.00 | |||
| ALEX | 7.20 | 7.20 | 7.20 | 0.00 | 7.80 | 1 | 800.00 | 6,240.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.87 | 42 | 403,408.00 | 5,596,491.75 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.72 | 9 | 10,038.00 | 57,414.60 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 43.47 | 5 | 7,285.00 | 316,662.80 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 47.60 | 34 | 32,694.00 | 1,556,131.15 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.07 | 12 | 9,136.00 | 493,969.75 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 11.72 | 24 | 57,476.00 | 673,461.40 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.19 | 13 | 26,702.00 | 432,387.05 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.71 | 1 | 80.00 | 296.80 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 5 | 18,540.00 | 18,808.80 | |||
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.36 | 3 | 534.00 | 1,793.20 | |||
| CHAMS | 0.27 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 0.27 | 28 | 6,990,825.00 | 1,883,411.19 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 3 | 4,668.00 | 2,555.44 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.64 | 24 | 67,357.00 | 1,726,713.55 | |||
| CORNERST | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -0.03 | -5.66 | 0.50 | 9 | 326,894.00 | 163,592.80 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 11 | 162,812.00 | 74,269.44 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 17 | 95,660.00 | 559,619.05 | |||
| CUTIX | 2.16 | 2.16 | 2.16 | 0.00 | 2.08 | 17 | 175,295.00 | 364,537.48 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.56 | 44 | 13,995.00 | 3,086,790.00 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.10 | 50 | 241,065.00 | 3,639,531.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.52 | 12 | 79,949.00 | 281,454.07 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.84 | 6 | 99,295.00 | 579,670.50 | |||
| ETI | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00 | 11.10 | 22 | 660,362.00 | 7,330,823.35 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.12 | 6 | 11,119.00 | 34,737.52 | |||
| FBNH | 9.90 | 9.90 | 9.90 | 9.60 | 9.90 | 0.00 | 0.00 | 9.75 | 98 | 3,036,584.00 | 29,613,037.90 |
| FCMB | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -0.15 | -4.62 | 3.11 | 32 | 349,730.00 | 1,089,165.88 |
| FIDELITYBK | 3.40 | 3.40 | 3.50 | 3.40 | 3.50 | 0.10 | 2.94 | 3.44 | 60 | 2,908,036.00 | 10,017,671.46 |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.40 | 24 | 111,295.00 | 934,322.04 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.36 | 32 | 120,562.00 | 3,298,832.95 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 14 | 1,022,030.00 | 306,609.00 |
| GEREGU | 120.90 | 120.90 | 120.90 | 0.00 | 116.59 | 261 | 737,546.00 | 85,993,126.20 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.85 | 12 | 36,896.00 | 215,734.70 | |||
| GSPECPLC | 2.75 | 2.75 | 2.75 | 0.00 | 3.02 | 1 | 331.00 | 999.62 | |||
| GTCO | 16.95 | 16.95 | 17.00 | 16.90 | 17.00 | 0.05 | 0.29 | 16.98 | 696 | 33,788,369.00 | 573,800,103.05 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 19 | 11,177.00 | 834,363.05 | |||
| HONYFLOUR | 2.11 | 2.11 | 2.15 | 2.15 | 2.15 | 0.04 | 1.90 | 2.14 | 29 | 374,344.00 | 802,754.32 |
| IKEJAHOTEL | 1.13 | 1.13 | 1.13 | 0.00 | 1.11 | 5 | 100,000.00 | 111,368.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.77 | 4 | 5,400.00 | 36,547.50 | |||
| INTBREW | 4.50 | 4.50 | 4.75 | 4.75 | 4.75 | 0.25 | 5.56 | 4.73 | 22 | 474,267.00 | 2,241,313.35 |
| JAIZBANK | 0.90 | 0.90 | 0.94 | 0.86 | 0.86 | -0.04 | -4.44 | 0.91 | 36 | 1,602,905.00 | 1,461,379.56 |
| JAPAULGOLD | 0.28 | 0.28 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57 | 0.27 | 20 | 412,388.00 | 109,488.97 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.43 | 17 | 181,969.00 | 4,445,858.50 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.88 | 7 | 51,105.00 | 44,952.67 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.72 | 11 | 97,400.00 | 167,544.00 | |||
| LIVESTOCK | 1.12 | 1.12 | 1.14 | 1.12 | 1.14 | 0.02 | 1.79 | 1.14 | 22 | 1,298,318.00 | 1,474,692.90 |
| MANSARD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 | -1.21 | 1.63 | 17 | 510,275.00 | 830,544.45 |
| MAYBAKER | 4.09 | 4.09 | 3.69 | 3.69 | 3.69 | -0.40 | -9.78 | 3.69 | 12 | 354,584.00 | 1,308,634.96 |
| MBENEFIT | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 13 | 4,135,527.00 | 1,125,807.40 |
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.40 | 2 | 2,200.00 | 5,280.00 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 14.00 | 5 | 20,950.00 | 293,301.00 | |||
| MTNN | 197.40 | 197.40 | 199.00 | 199.00 | 199.00 | 1.60 | 0.81 | 198.91 | 199 | 1,683,502.00 | 334,872,583.00 |
| MULTIVERSE | 4.45 | 4.45 | 4.60 | 4.50 | 4.50 | 0.05 | 1.12 | 4.50 | 32 | 4,384,392.00 | 19,736,956.00 |
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.13 | 12 | 50,180.00 | 257,262.70 | |||
| NASCON | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -1.00 | -9.52 | 9.53 | 39 | 584,802.00 | 5,571,515.35 |
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 43.60 | 28 | 67,607.00 | 2,947,665.20 | |||
| NEIMETH | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -0.07 | -5.26 | 1.26 | 5 | 277,598.00 | 350,666.22 |
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.50 | 10 | 108,692.00 | 489,426.41 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 33 | 5,668.00 | 6,197,958.00 | |||
| NGXGROUP | 20.50 | 20.50 | 21.00 | 20.90 | 21.00 | 0.50 | 2.44 | 20.93 | 99 | 3,722,095.00 | 77,906,535.80 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.87 | 4 | 3,000.00 | 20,600.00 | |||
| NPFMCRFBK | 1.53 | 1.53 | 1.53 | 0.00 | 1.60 | 7 | 15,844.00 | 25,350.40 | |||
| OANDO | 4.62 | 4.62 | 4.55 | 4.50 | 4.50 | -0.12 | -2.60 | 4.53 | 111 | 18,448,707.00 | 83,650,373.42 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.74 | 48 | 89,224.00 | 13,627,681.60 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 1.85 | 1 | 3,000.00 | 5,550.00 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.77 | 36 | 94,204.00 | 10,905,804.80 | |||
| PZ | 8.40 | 8.40 | 8.40 | 0.00 | 7.77 | 17 | 49,599.00 | 385,533.20 | |||
| REDSTAREX | 2.12 | 2.12 | 2.12 | 0.00 | 2.32 | 1 | 7.00 | 16.24 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 13 | 41,893.00 | 10,082.24 | |||
| RTBRISCOE | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 1 | 120,000.00 | 40,800.00 |
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1130.09 | 6 | 1,002.00 | 1,132,349.90 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 2 | 14,010.00 | 77,055.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 15 | 947,505.00 | 243,862.80 |
| STANBIC | 28.20 | 28.20 | 28.20 | 0.00 | 28.19 | 42 | 104,859.00 | 2,956,449.90 | |||
| STERLNBANK | 1.50 | 1.50 | 1.55 | 1.50 | 1.55 | 0.05 | 3.33 | 1.51 | 34 | 4,370,570.00 | 6,617,788.70 |
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 191.43 | 53 | 55,153.00 | 10,558,011.80 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 1 | 17.00 | 116.79 | |||
| TRANSCORP | 1.05 | 1.05 | 1.07 | 1.03 | 1.05 | 0.00 | 0.00 | 1.04 | 74 | 13,520,902.00 | 14,084,958.54 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.72 | 1 | 33,500.00 | 24,120.00 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.82 | 10 | 64,599.00 | 52,900.72 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.40 | 15 | 55,025.00 | 517,062.20 | |||
| UBA | 6.55 | 6.75 | 6.75 | 6.60 | 6.75 | 0.20 | 3.05 | 6.68 | 167 | 4,767,860.00 | 31,829,111.25 |
| UBN | 5.85 | 5.85 | 5.85 | 0.00 | 6.21 | 96 | 2,630,717.00 | 16,344,805.60 | |||
| UCAP | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 11.02 | 81 | 1,092,984.00 | 12,043,386.50 |
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 12.00 | 25 | 163,970.00 | 1,967,898.00 | |||
| UNITYBNK | 0.41 | 0.41 | 0.41 | 0.00 | 0.44 | 7 | 90,940.00 | 39,877.61 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.96 | 10 | 102,374.00 | 98,222.25 | |||
| UPDCREIT | 3.05 | 3.05 | 3.00 | 2.80 | 2.80 | -0.25 | -8.20 | 2.91 | 40 | 689,509.00 | 2,008,599.75 |
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.60 | 4 | 1,050.00 | 1,680.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.25 | 31 | 233,269.00 | 4,491,230.35 | |||
| WAPCO | 23.50 | 23.50 | 23.50 | 0.00 | 22.15 | 97 | 1,185,058.00 | 26,245,399.25 | |||
| WAPIC | 0.35 | 0.35 | 0.33 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 28 | 4,099,484.00 | 1,320,384.57 |
| WEMABANK | 3.35 | 3.35 | 3.35 | 0.00 | 3.23 | 18 | 134,620.00 | 435,153.55 | |||
| ZENITHBANK | 19.30 | 19.30 | 19.55 | 19.25 | 19.55 | 0.25 | 1.30 | 19.47 | 232 | 7,427,382.00 | 144,576,026.10 |
| TOTAL TRANSACTION (99) | 3,842 | 137,186,392.00 | 1,712,373,722.27 |
