| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 2 | 3,100.00 | 897.00 | |||
| ACADEMY | 1.31 | 1.31 | 1.31 | 0.00 | 1.35 | 20 | 304,466.00 | 410,809.78 | |||
| ACCESSCORP | 8.00 | 8.00 | 8.15 | 8.15 | 8.15 | 0.15 | 1.88 | 8.14 | 77 | 956,816.00 | 7,786,644.10 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.38 | 24 | 87,180.00 | 468,618.70 | |||
| AIICO | 0.57 | 0.57 | 0.55 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 22 | 3,648,515.00 | 1,949,766.14 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1620.00 | 1620.00 | 1620.00 | -180.00 | -10.00 | 1620.00 | 19 | 1,073,067.00 | 1,738,368,540.00 |
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.48 | 9 | 22,950.00 | 309,440.00 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 6.00 | 1 | 20.00 | 120.00 | |||
| BUACEMENT | 56.50 | 56.50 | 56.50 | 0.00 | 51.81 | 30 | 49,064.00 | 2,541,847.75 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 56.26 | 8 | 1,133.00 | 63,746.70 | |||
| CADBURY | 11.40 | 11.40 | 11.55 | 11.50 | 11.55 | 0.15 | 1.32 | 11.52 | 44 | 598,851.00 | 6,900,596.30 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.44 | 12 | 27,261.00 | 448,294.65 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 0.99 | 8 | 138,603.00 | 137,077.37 | |||
| CHAMPION | 3.65 | 3.65 | 3.65 | 0.00 | 3.29 | 5 | 25,047.00 | 82,438.03 | |||
| CHAMS | 0.26 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00 | 0.25 | 14 | 2,823,207.00 | 705,115.89 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.54 | 2 | 3,984.00 | 2,151.36 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.90 | 1 | 1,100.00 | 3,190.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.20 | 7 | 4,078.00 | 98,692.10 | |||
| CORNERST | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.51 | 10 | 685,000.00 | 350,350.00 |
| COURTVILLE | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 8 | 26,138,320.00 | 12,545,227.20 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.21 | 10 | 54,361.00 | 337,376.80 | |||
| CUTIX | 2.00 | 2.00 | 2.07 | 2.07 | 2.07 | 0.07 | 3.50 | 2.07 | 9 | 443,000.00 | 915,692.00 |
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 32 | 16,339.00 | 3,602,749.50 | |||
| DANGSUGAR | 16.05 | 16.05 | 15.60 | 15.00 | 15.60 | -0.45 | -2.80 | 15.22 | 56 | 777,353.00 | 11,831,658.20 |
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.96 | 13 | 43,062.00 | 256,806.00 | |||
| ETI | 11.10 | 11.10 | 11.10 | 0.00 | 11.11 | 12 | 59,163.00 | 657,314.30 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.10 | 4 | 1,219.00 | 3,778.90 | |||
| FBNH | 9.50 | 9.55 | 9.60 | 9.40 | 9.60 | 0.10 | 1.05 | 9.52 | 117 | 4,264,412.00 | 40,593,390.95 |
| FCMB | 3.12 | 3.12 | 3.12 | 0.00 | 3.16 | 15 | 32,391.00 | 102,344.92 | |||
| FIDELITYBK | 3.45 | 3.45 | 3.50 | 3.40 | 3.47 | 0.02 | 0.58 | 3.45 | 108 | 19,979,589.00 | 69,021,711.58 |
| FIDSON | 9.17 | 8.60 | 8.94 | 8.50 | 8.94 | -0.23 | -2.51 | 8.67 | 24 | 535,528.00 | 4,640,747.96 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.60 | 25 | 36,024.00 | 1,030,203.10 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 5 | 16,750.00 | 4,857.50 | |||
| GEREGU | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00 | 102.80 | 69 | 2,575,853.00 | 264,790,142.70 |
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.81 | 8 | 134,285.00 | 780,302.55 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 2,371.00 | 5,311.04 | |||
| GTCO | 17.90 | 17.90 | 18.30 | 18.00 | 18.10 | 0.20 | 1.12 | 18.09 | 474 | 33,715,087.00 | 609,863,317.05 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 8 | 10,215.00 | 762,549.75 | |||
| HONYFLOUR | 2.34 | 2.34 | 2.34 | 0.00 | 2.38 | 20 | 254,711.00 | 605,220.46 | |||
| IKEJAHOTEL | 1.24 | 1.24 | 1.24 | 0.00 | 1.22 | 3 | 80,000.00 | 97,858.51 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.78 | 3 | 8,055.00 | 54,585.00 | |||
| INTBREW | 4.50 | 4.50 | 4.55 | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 75 | 1,585,807.00 | 7,129,843.50 |
| JAIZBANK | 0.90 | 0.90 | 0.96 | 0.87 | 0.90 | 0.00 | 0.00 | 0.92 | 36 | 1,939,393.00 | 1,788,329.64 |
| JAPAULGOLD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 14 | 267,599.00 | 70,665.15 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.44 | 9 | 32,055.00 | 815,379.70 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.00 | 0.85 | 13 | 138,275.00 | 117,956.56 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.70 | 2 | 1,050.00 | 1,785.00 | |||
| LIVESTOCK | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00 | 1.17 | 13 | 678,950.00 | 791,125.48 |
| MANSARD | 1.64 | 1.64 | 1.65 | 1.65 | 1.65 | 0.01 | 0.61 | 1.64 | 12 | 245,922.00 | 404,312.09 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.79 | 4 | 58,387.00 | 221,384.60 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 1 | 25,000.00 | 7,000.00 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 2 | 2,820.00 | 36,519.00 | |||
| MTNN | 199.00 | 199.00 | 199.00 | 0.00 | 195.86 | 174 | 359,681.00 | 70,445,849.10 | |||
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 0.00 | 4.44 | 10 | 64,005.00 | 284,437.95 | |||
| NAHCO | 5.50 | 5.50 | 5.50 | 5.20 | 5.50 | 0.00 | 0.00 | 5.26 | 46 | 922,237.00 | 4,847,766.44 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 10.16 | 11 | 64,505.00 | 655,381.50 | |||
| NB | 46.45 | 46.45 | 46.45 | 0.00 | 42.02 | 127 | 939,174.00 | 39,459,637.80 | |||
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.36 | 6 | 35,020.00 | 47,677.55 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.42 | 1 | 500.00 | 2,210.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 500.00 | 7 | 10,000.00 | 5,000,000.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 74 | 311,947.00 | 341,114,044.50 | |||
| NGXGROUP | 21.00 | 21.00 | 21.00 | 0.00 | 20.49 | 20 | 305,400.00 | 6,256,390.00 | |||
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 7.20 | 3 | 1,700.00 | 12,240.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.65 | 6 | 101,058.00 | 166,741.50 | |||
| OANDO | 4.48 | 4.48 | 4.48 | 0.00 | 4.32 | 46 | 546,132.00 | 2,361,405.36 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.60 | 56 | 51,476.00 | 7,855,337.60 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 2.04 | 1 | 535.00 | 1,091.40 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 118.88 | 74 | 370,025.00 | 43,989,105.35 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 2 | 100,000.00 | 46,000.00 | |||
| PZ | 8.40 | 8.40 | 9.20 | 9.20 | 9.20 | 0.80 | 9.52 | 9.20 | 31 | 508,877.00 | 4,681,668.40 |
| REDSTAREX | 2.16 | 2.16 | 2.16 | 0.00 | 2.29 | 2 | 550.00 | 1,259.50 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.25 | 1 | 25,000.00 | 6,250.00 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.00 | 0.32 | 4 | 16,575.00 | 5,275.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 0.00 | 0.00 | 1199.98 | 25 | 688,056.00 | 825,651,097.20 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 1 | 12.00 | 831.60 | |||
| SOVRENINS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 1 | 100,000.00 | 26,000.00 |
| STANBIC | 28.20 | 28.20 | 28.20 | 0.00 | 28.34 | 25 | 165,489.00 | 4,689,899.40 | |||
| STERLNBANK | 1.55 | 1.55 | 1.57 | 1.50 | 1.55 | 0.00 | 0.00 | 1.54 | 71 | 8,929,604.00 | 13,766,509.09 |
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 195.72 | 43 | 22,547.00 | 4,412,898.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 1 | 50.00 | 343.50 | |||
| TRANSCORP | 1.05 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 60 | 4,081,975.00 | 4,299,187.84 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.82 | 4 | 3,576.00 | 2,933.83 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 9.02 | 22 | 93,623.00 | 844,099.30 | |||
| UBA | 6.90 | 6.90 | 6.95 | 6.85 | 6.90 | 0.00 | 0.00 | 6.90 | 191 | 6,526,239.00 | 44,999,774.75 |
| UBN | 5.85 | 5.85 | 5.95 | 5.95 | 5.95 | 0.10 | 1.71 | 5.93 | 20 | 153,595.00 | 911,367.95 |
| UCAP | 11.35 | 11.35 | 11.35 | 0.00 | 12.07 | 104 | 2,003,462.00 | 24,177,061.05 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 50.00 | 1,830.00 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.61 | 39 | 360,530.00 | 4,187,466.75 | |||
| UNITYBNK | 0.43 | 0.43 | 0.44 | 0.42 | 0.44 | 0.01 | 2.33 | 0.43 | 11 | 1,152,675.00 | 501,339.32 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| UPDC | 0.95 | 0.95 | 0.95 | 0.00 | 0.96 | 11 | 84,167.00 | 80,523.01 | |||
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.04 | 10 | 123,209.00 | 374,673.25 | |||
| UPL | 1.50 | 1.50 | 1.64 | 1.36 | 1.64 | 0.14 | 9.33 | 1.46 | 13 | 484,755.00 | 710,160.90 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3,000.00 | 600.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.30 | 29 | 246,130.00 | 4,749,976.05 | |||
| WAPCO | 23.50 | 23.50 | 23.50 | 0.00 | 22.02 | 68 | 495,525.00 | 10,911,268.50 | |||
| WAPIC | 0.35 | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86 | 0.35 | 31 | 390,127.00 | 136,229.89 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.24 | 11 | 54,900.00 | 177,667.25 | |||
| ZENITHBANK | 20.00 | 20.00 | 20.20 | 20.10 | 20.20 | 0.20 | 1.00 | 20.13 | 217 | 2,458,917.00 | 49,504,846.80 |
| TOTAL TRANSACTION (100) | 3,234 | 137,983,398.00 | 4,316,878,136.84 |
