| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 5 | 165,830.00 | 45,134.10 | |||
| ACADEMY | 1.45 | 1.45 | 1.45 | 0.00 | 1.34 | 9 | 120,295.00 | 161,489.52 | |||
| ACCESSCORP | 7.75 | 7.75 | 8.00 | 7.85 | 8.00 | 0.25 | 3.23 | 7.98 | 127 | 8,450,330.00 | 67,438,133.80 |
| AFRIPRUD | 5.10 | 5.10 | 5.40 | 5.40 | 5.40 | 0.30 | 5.88 | 5.37 | 33 | 357,931.00 | 1,920,985.90 |
| AIICO | 0.55 | 0.55 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 30 | 3,817,921.00 | 2,119,651.52 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1800.00 | 0.00 | 1620.00 | 23 | 569,891.00 | 923,223,420.00 | |||
| ALEX | 7.20 | 7.20 | 7.20 | 0.00 | 7.80 | 6 | 9,160.00 | 71,448.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.94 | 14 | 120,597.00 | 1,681,090.05 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.87 | 13 | 29,202.00 | 171,479.10 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 45.88 | 10 | 15,245.00 | 699,447.50 | |||
| BUACEMENT | 56.50 | 56.50 | 56.50 | 0.00 | 51.26 | 28 | 50,474.00 | 2,587,161.80 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 56.04 | 14 | 50,736.00 | 2,843,328.15 | |||
| CADBURY | 11.40 | 11.40 | 11.40 | 0.00 | 11.42 | 50 | 208,931.00 | 2,385,027.50 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.44 | 13 | 28,575.00 | 469,776.75 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.71 | 3 | 550.00 | 2,040.50 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 0.97 | 5 | 115,000.00 | 111,930.00 | |||
| CHAMPION | 3.60 | 3.60 | 3.48 | 3.30 | 3.48 | -0.12 | -3.33 | 3.41 | 22 | 726,665.00 | 2,474,746.77 |
| CHAMS | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.27 | 22 | 2,860,691.00 | 768,169.58 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.54 | 0.58 | 0.00 | 0.00 | 0.56 | 11 | 950,000.00 | 530,045.03 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.13 | 15 | 48,025.00 | 1,158,707.25 | |||
| CORNERST | 0.55 | 0.55 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45 | 0.51 | 22 | 2,629,966.00 | 1,328,400.77 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 9 | 2,440,011.00 | 1,122,957.39 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.13 | 2 | 12,000.00 | 73,500.00 | |||
| CUTIX | 2.00 | 2.00 | 2.00 | 0.00 | 2.13 | 7 | 46,700.00 | 99,287.05 | |||
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 1 | 1,000.00 | 810.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 222.97 | 43 | 21,404.00 | 4,772,516.50 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.36 | 59 | 532,617.00 | 8,182,624.85 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 4,450.00 | 890.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.43 | 8 | 17,550.00 | 60,132.40 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.81 | 19 | 246,359.00 | 1,431,623.40 | |||
| ETI | 11.10 | 11.10 | 11.10 | 0.00 | 11.21 | 30 | 115,089.00 | 1,290,330.15 | |||
| FBNH | 9.30 | 9.30 | 9.50 | 9.20 | 9.50 | 0.20 | 2.15 | 9.26 | 101 | 3,944,246.00 | 36,525,052.35 |
| FCMB | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.02 | -0.64 | 3.11 | 30 | 376,336.00 | 1,172,110.56 |
| FIDELITYBK | 3.41 | 3.41 | 3.45 | 3.45 | 3.45 | 0.04 | 1.17 | 3.42 | 68 | 1,316,495.00 | 4,498,857.11 |
| FIDSON | 8.50 | 8.50 | 9.17 | 9.17 | 9.17 | 0.67 | 7.88 | 8.94 | 34 | 457,417.00 | 4,088,437.84 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.68 | 43 | 92,358.00 | 2,556,867.35 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 5 | 22,350.00 | 6,326.00 | |||
| GEREGU | 120.90 | 120.90 | 110.00 | 110.00 | 110.00 | -10.90 | -9.02 | 110.55 | 196 | 1,109,866.00 | 122,696,323.20 |
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.61 | 13 | 8,095.00 | 45,441.15 | |||
| GTCO | 16.85 | 16.85 | 17.00 | 16.90 | 16.95 | 0.10 | 0.59 | 16.93 | 473 | 19,152,533.00 | 324,205,938.10 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.70 | 21 | 17,200.00 | 1,284,855.00 | |||
| HONYFLOUR | 1.94 | 1.94 | 2.13 | 2.10 | 2.13 | 0.19 | 9.79 | 2.11 | 29 | 1,031,676.00 | 2,177,146.16 |
| IKEJAHOTEL | 1.24 | 1.24 | 1.24 | 0.00 | 1.12 | 8 | 40,026.00 | 44,839.72 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.15 | 2 | 55.00 | 393.25 | |||
| INTBREW | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.10 | -2.11 | 4.60 | 20 | 283,744.00 | 1,304,111.60 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.87 | 0.90 | 0.00 | 0.00 | 0.89 | 21 | 871,013.00 | 777,582.50 |
| JAPAULGOLD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 20 | 1,291,045.00 | 334,799.63 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.76 | 12 | 3,593.00 | 85,373.60 | |||
| LASACO | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -0.06 | -6.67 | 0.85 | 11 | 233,591.00 | 198,707.18 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.87 | 9 | 21,648.00 | 40,404.53 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.43 | 11 | 418,320.00 | 180,851.60 | |||
| LIVESTOCK | 1.03 | 1.03 | 1.10 | 1.10 | 1.10 | 0.07 | 6.80 | 1.10 | 6 | 205,728.00 | 226,240.80 |
| MANSARD | 1.50 | 1.50 | 1.60 | 1.60 | 1.60 | 0.10 | 6.67 | 1.59 | 13 | 190,166.00 | 302,976.12 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.92 | 19 | 156,034.00 | 611,255.92 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 11 | 2,775,925.00 | 749,873.91 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.27 | 2 | 2,441.00 | 5,552.08 | |||
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.11 | 6 | 14,682.00 | 31,017.81 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 9 | 3,134.00 | 40,596.30 | |||
| MTNN | 199.00 | 199.00 | 199.00 | 0.00 | 196.68 | 221 | 1,225,137.00 | 240,965,134.60 | |||
| MULTIVERSE | 4.50 | 4.50 | 4.50 | 4.40 | 4.50 | 0.00 | 0.00 | 4.38 | 31 | 650,036.00 | 2,847,432.37 |
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.19 | 20 | 198,832.00 | 1,032,818.07 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.20 | 10 | 30,031.00 | 276,270.20 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 43.60 | 49 | 379,191.00 | 16,532,727.60 | |||
| NEIMETH | 1.26 | 1.26 | 1.38 | 1.37 | 1.38 | 0.12 | 9.52 | 1.37 | 7 | 428,427.00 | 587,994.49 |
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.42 | 7 | 60,710.00 | 268,341.20 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 29 | 13,620.00 | 14,893,470.00 | |||
| NGXGROUP | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 21 | 569,660.00 | 11,963,060.00 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.91 | 8 | 41,332.00 | 285,557.80 | |||
| NPFMCRFBK | 1.53 | 1.53 | 1.53 | 0.00 | 1.56 | 10 | 159,914.00 | 249,293.10 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500.00 | 500.00 | |||
| OANDO | 4.50 | 4.50 | 4.48 | 4.30 | 4.48 | -0.02 | -0.44 | 4.35 | 67 | 2,265,861.00 | 9,849,981.00 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.60 | 21 | 14,455.00 | 2,205,833.00 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 2.04 | 1 | 4,590.00 | 9,363.60 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 116.15 | 20 | 8,043.00 | 934,202.10 | |||
| PZ | 8.40 | 8.40 | 8.40 | 0.00 | 7.76 | 31 | 94,583.00 | 733,880.50 | |||
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.33 | 22 | 123,674.00 | 288,594.64 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.25 | 1 | 12,800.00 | 3,200.00 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 3 | 199,230.00 | 61,619.00 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1084.31 | 9 | 761.00 | 825,158.90 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00 | 0.25 | 8 | 1,061,854.00 | 265,664.32 |
| STANBIC | 28.20 | 28.20 | 28.20 | 0.00 | 28.21 | 51 | 555,315.00 | 15,663,907.60 | |||
| STERLNBANK | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 | -1.29 | 1.53 | 20 | 477,863.00 | 733,004.23 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 2 | 14,300.00 | 4,576.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 198.48 | 17 | 3,738.00 | 741,934.80 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.02 | 5 | 14,949.00 | 89,943.18 | |||
| TRANSCORP | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 50 | 2,790,179.00 | 2,930,759.75 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 5 | 86,005.00 | 64,581.21 | |||
| UACN | 10.25 | 10.25 | 9.25 | 9.25 | 9.25 | -1.00 | -9.76 | 9.26 | 36 | 464,160.00 | 4,296,212.40 |
| UBA | 6.90 | 6.90 | 7.00 | 6.95 | 7.00 | 0.10 | 1.45 | 6.98 | 101 | 4,465,280.00 | 31,188,673.85 |
| UBN | 5.85 | 5.85 | 5.85 | 0.00 | 6.35 | 25 | 117,320.00 | 745,052.85 | |||
| UCAP | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00 | 11.36 | 54 | 806,984.00 | 9,165,463.50 |
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.59 | 14 | 23,533.00 | 272,842.45 | |||
| UNITYBNK | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 5 | 16,521.00 | 7,018.20 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 900.00 | 180.00 | |||
| UPDC | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 | -1.05 | 0.94 | 16 | 269,371.00 | 253,938.74 |
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.03 | 12 | 156,615.00 | 475,191.55 | |||
| UPL | 1.50 | 1.50 | 1.50 | 0.00 | 1.60 | 7 | 123,517.00 | 197,325.12 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 200,055.00 | 40,011.00 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.92 | 26 | 60,159.00 | 1,198,597.85 | |||
| WAPCO | 23.50 | 23.50 | 23.50 | 0.00 | 21.79 | 67 | 790,067.00 | 17,217,646.85 | |||
| WAPIC | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 25 | 158,428.00 | 50,904.07 | |||
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.22 | 18 | 70,845.00 | 228,239.98 | |||
| ZENITHBANK | 19.45 | 19.45 | 19.60 | 19.50 | 19.55 | 0.10 | 0.51 | 19.52 | 257 | 8,530,325.00 | 166,482,446.45 |
| TOTAL TRANSACTION (104) | 3,263 | 86,546,582.00 | 2,090,547,164.82 |
