| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 2 | 500,000.00 | 135,000.00 |
| ACADEMY | 1.31 | 1.31 | 1.31 | 0.00 | 1.39 | 10 | 24,600.00 | 34,132.00 | |||
| ACCESSCORP | 8.30 | 8.30 | 8.35 | 8.25 | 8.30 | 0.00 | 0.00 | 8.30 | 135 | 4,442,074.00 | 36,863,740.65 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.18 | 47 | 540,633.00 | 2,798,250.90 | |||
| AIICO | 0.54 | 0.54 | 0.57 | 0.55 | 0.57 | 0.03 | 5.56 | 0.56 | 26 | 819,331.00 | 459,304.30 |
| AIRTELAFRI | 1458.00 | 1458.00 | 1312.20 | 1312.20 | 1312.20 | -145.80 | -10.00 | 1312.20 | 33 | 878,598.00 | 1,152,896,295.60 |
| ARDOVA | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.05 | -0.36 | 13.72 | 15 | 258,035.00 | 3,541,456.00 |
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.86 | 3 | 2,735.00 | 16,037.75 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 41.51 | 4 | 5,509.00 | 228,673.50 | |||
| BUACEMENT | 58.75 | 58.75 | 61.00 | 61.00 | 61.00 | 2.25 | 3.83 | 56.98 | 67 | 704,694.00 | 40,154,098.05 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 52.69 | 5 | 745.00 | 39,254.55 | |||
| CADBURY | 11.55 | 11.55 | 11.55 | 0.00 | 11.73 | 50 | 603,545.00 | 7,078,586.00 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.53 | 6 | 19,921.00 | 329,249.90 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 0.97 | 8 | 277,500.00 | 268,420.48 |
| CHAMPION | 3.56 | 3.56 | 3.56 | 0.00 | 3.35 | 14 | 189,945.00 | 635,778.05 | |||
| CHAMS | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.28 | 10 | 7,673,386.00 | 2,131,084.22 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 3 | 7,013.00 | 3,826.89 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 23.90 | 26.50 | 0.00 | 0.00 | 24.25 | 15 | 1,031,875.00 | 25,027,433.10 |
| CORNERST | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96 | 0.50 | 5 | 271,289.00 | 134,618.72 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 8 | 1,000,000.00 | 460,002.45 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.13 | 2 | 755.00 | 4,625.50 | |||
| CUTIX | 2.15 | 2.15 | 2.15 | 0.00 | 2.05 | 4 | 6,000.00 | 12,301.44 | |||
| CWG | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 | -1.35 | 0.72 | 7 | 730,370.00 | 527,826.67 |
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 22 | 117,175.00 | 25,837,087.50 | |||
| DANGSUGAR | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -0.30 | -1.92 | 15.30 | 39 | 1,173,889.00 | 17,960,865.25 |
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.87 | 8 | 121,722.00 | 714,875.94 | |||
| ETI | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 11.22 | 29 | 633,555.00 | 7,110,143.50 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 100.00 | 320.00 | |||
| FBNH | 9.55 | 9.55 | 9.70 | 9.55 | 9.70 | 0.15 | 1.57 | 9.60 | 99 | 48,094,271.00 | 461,772,863.15 |
| FCMB | 3.15 | 3.15 | 3.24 | 3.15 | 3.24 | 0.09 | 2.86 | 3.20 | 38 | 1,344,518.00 | 4,306,638.41 |
| FIDELITYBK | 3.49 | 3.49 | 3.83 | 3.71 | 3.83 | 0.34 | 9.74 | 3.82 | 88 | 5,642,973.00 | 21,546,575.14 |
| FIDSON | 8.93 | 8.93 | 8.93 | 0.00 | 8.92 | 15 | 88,300.00 | 787,279.55 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.58 | 19 | 18,613.00 | 531,973.65 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 5 | 515,000.00 | 141,390.00 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 102.04 | 42 | 1,323,472.00 | 135,041,825.50 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.75 | 15 | 141,126.00 | 811,265.80 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 2 | 50.00 | 136.00 | |||
| GTCO | 18.55 | 18.55 | 18.70 | 18.40 | 18.45 | -0.10 | -0.54 | 18.57 | 434 | 18,545,739.00 | 344,425,570.00 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 5 | 3,908.00 | 291,732.20 | |||
| HONYFLOUR | 2.50 | 2.50 | 2.50 | 0.00 | 2.39 | 13 | 156,410.00 | 374,550.90 | |||
| IKEJAHOTEL | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -0.12 | -9.68 | 1.12 | 3 | 166,663.00 | 186,672.56 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.26 | 5 | 10,400.00 | 75,490.40 | |||
| INTBREW | 4.50 | 4.50 | 4.60 | 4.50 | 4.60 | 0.10 | 2.22 | 4.56 | 28 | 1,248,563.00 | 5,694,982.80 |
| JAIZBANK | 0.85 | 0.85 | 0.91 | 0.88 | 0.91 | 0.06 | 7.06 | 0.90 | 32 | 4,445,616.00 | 3,981,022.62 |
| JAPAULGOLD | 0.25 | 0.25 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00 | 0.26 | 20 | 1,476,212.00 | 382,939.62 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.85 | 14 | 27,983.00 | 667,461.60 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.00 | 0.85 | 7 | 100,407.00 | 85,297.88 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.86 | 8 | 59,870.00 | 111,382.20 | |||
| LINKASSURE | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 27 | 1,827,500.00 | 786,025.00 |
| LIVESTOCK | 1.17 | 1.17 | 1.17 | 0.00 | 1.17 | 11 | 142,627.00 | 166,666.07 | |||
| MANSARD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 8 | 467,995.00 | 763,499.63 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.79 | 4 | 5,700.00 | 21,607.00 | |||
| MBENEFIT | 0.29 | 0.29 | 0.31 | 0.27 | 0.31 | 0.02 | 6.90 | 0.28 | 16 | 6,186,951.00 | 1,751,896.28 |
| MRS | 14.35 | 14.35 | 13.00 | 12.95 | 12.95 | -1.40 | -9.76 | 12.95 | 7 | 1,328,145.00 | 17,205,527.55 |
| MTNN | 199.00 | 199.00 | 196.60 | 195.00 | 195.00 | -4.00 | -2.01 | 195.50 | 218 | 3,641,944.00 | 711,997,639.50 |
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 0.00 | 4.55 | 5 | 101,050.00 | 460,254.10 | |||
| NAHCO | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.04 | -0.73 | 5.33 | 14 | 282,393.00 | 1,504,557.80 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 10.18 | 12 | 15,817.00 | 161,068.80 | |||
| NB | 41.90 | 41.90 | 41.90 | 0.00 | 42.01 | 79 | 361,872.00 | 15,201,688.25 | |||
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.42 | 9 | 161,265.00 | 228,487.75 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.50 | 1 | 100.00 | 450.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 25 | 68,322.00 | 74,710,107.00 | |||
| NGXGROUP | 20.95 | 20.95 | 21.50 | 21.00 | 21.50 | 0.55 | 2.63 | 21.22 | 28 | 2,169,851.00 | 46,050,898.50 |
| NNFM | 6.80 | 6.80 | 6.15 | 6.15 | 6.15 | -0.65 | -9.56 | 6.19 | 6 | 262,610.00 | 1,624,512.00 |
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.57 | 8 | 130,810.00 | 205,313.20 | |||
| OANDO | 4.40 | 4.40 | 4.60 | 4.31 | 4.60 | 0.20 | 4.55 | 4.35 | 93 | 5,034,078.00 | 21,877,495.54 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 161.94 | 35 | 147,005.00 | 23,806,549.20 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 119.92 | 34 | 38,840.00 | 4,657,552.50 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1 | 1,000.00 | 460.00 | |||
| PZ | 9.20 | 9.20 | 9.20 | 0.00 | 8.85 | 77 | 661,800.00 | 5,858,400.20 | |||
| REDSTAREX | 2.16 | 2.16 | 2.16 | 0.00 | 2.20 | 5 | 70,674.00 | 155,513.68 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.26 | 7 | 32,500.00 | 8,290.00 | |||
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 2 | 4,643.00 | 3,853.69 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 2 | 2,459.00 | 737.70 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1103.09 | 7 | 149.00 | 164,360.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 3 | 62.00 | 4,296.60 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 2,000.00 | 9,000.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 3 | 18,900.00 | 5,072.00 | |||
| STANBIC | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 70 | 4,208,599.00 | 117,840,771.45 |
| STERLNBANK | 1.55 | 1.55 | 1.56 | 1.55 | 1.56 | 0.01 | 0.65 | 1.54 | 52 | 8,282,785.00 | 12,792,065.05 |
| TOTAL | 211.10 | 211.10 | 197.00 | 197.00 | 197.00 | -14.10 | -6.68 | 197.05 | 14 | 115,507.00 | 22,760,626.50 |
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.13 | 3 | 50,000.00 | 306,500.00 | |||
| TRANSCORP | 1.07 | 1.07 | 1.08 | 1.05 | 1.08 | 0.01 | 0.93 | 1.06 | 69 | 5,443,661.00 | 5,754,800.11 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 2 | 929.00 | 819.70 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 9.03 | 11 | 59,872.00 | 540,384.05 | |||
| UBA | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | -0.05 | -0.71 | 7.01 | 129 | 4,055,226.00 | 28,428,880.10 |
| UBN | 5.95 | 5.95 | 5.95 | 0.00 | 5.96 | 18 | 123,416.00 | 735,547.70 | |||
| UCAP | 12.45 | 12.45 | 12.50 | 12.50 | 12.50 | 0.05 | 0.40 | 12.56 | 60 | 693,498.00 | 8,712,993.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 1,820.00 | 59,969.00 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.86 | 8 | 11,496.00 | 136,312.00 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 2,000.00 | 16,200.00 | |||
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 4 | 2,240.00 | 1,032.02 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5,000.00 | 1,000.00 | |||
| UPDC | 0.95 | 0.95 | 0.96 | 0.96 | 0.96 | 0.01 | 1.05 | 0.96 | 22 | 903,187.00 | 868,514.15 |
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.00 | 8 | 1,513.00 | 4,535.55 | |||
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.50 | 2 | 3,035.00 | 4,552.50 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.11 | 18 | 70,279.00 | 1,413,542.15 | |||
| WAPCO | 23.00 | 23.00 | 21.90 | 21.00 | 21.20 | -1.80 | -7.83 | 21.42 | 204 | 5,049,656.00 | 108,160,429.85 |
| WAPIC | 0.36 | 0.36 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56 | 0.33 | 23 | 1,303,853.00 | 435,020.74 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.22 | 12 | 26,733.00 | 86,085.27 | |||
| ZENITHBANK | 20.40 | 20.40 | 20.40 | 20.35 | 20.35 | -0.05 | -0.25 | 20.38 | 231 | 6,323,213.00 | 128,882,672.85 |
| TOTAL TRANSACTION (101) | 3,182 | 165,351,668.00 | 3,673,955,373.17 |
