| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 1 | 1,000.00 | 1,650.00 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 2 | 1,528.00 | 412.58 | |||
| ACADEMY | 1.26 | 1.26 | 1.24 | 1.20 | 1.20 | -0.06 | -4.76 | 1.21 | 17 | 1,010,444.00 | 1,219,123.16 |
| ACCESSCORP | 7.95 | 7.95 | 8.15 | 8.00 | 8.10 | 0.15 | 1.89 | 8.10 | 167 | 5,757,372.00 | 46,635,815.95 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.32 | 24 | 87,550.00 | 465,958.55 | |||
| AIICO | 0.56 | 0.56 | 0.58 | 0.55 | 0.56 | 0.00 | 0.00 | 0.56 | 25 | 1,697,581.00 | 957,832.08 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1269.53 | 16 | 8,646.00 | 10,976,316.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.64 | 16 | 100,724.00 | 1,374,351.05 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.68 | 18 | 92,471.00 | 525,519.40 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.17 | 10 | 1,333.00 | 53,553.25 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 28 | 231,291.00 | 14,987,656.80 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 53.81 | 17 | 3,575.00 | 192,384.10 | |||
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 11.18 | 28 | 118,403.00 | 1,323,684.45 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.17 | 12 | 40,539.00 | 655,401.45 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 2 | 108.00 | 399.60 | |||
| CAVERTON | 0.87 | 0.87 | 0.82 | 0.80 | 0.80 | -0.07 | -8.05 | 0.82 | 31 | 1,669,600.00 | 1,360,751.66 |
| CHAMPION | 3.45 | 3.45 | 3.30 | 3.11 | 3.30 | -0.15 | -4.35 | 3.24 | 39 | 1,870,565.00 | 6,053,821.39 |
| CHAMS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 18 | 1,939,612.00 | 446,485.76 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.57 | 4 | 48,595.00 | 27,799.14 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.34 | 24 | 26,438.00 | 643,571.60 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | -0.04 | -9.09 | 0.41 | 16 | 2,502,054.00 | 1,030,712.22 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.45 | 6 | 103,344.00 | 46,616.80 | |||
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 0.00 | 5.71 | 19 | 66,203.00 | 378,295.20 | |||
| CUTIX | 2.05 | 2.05 | 2.19 | 2.19 | 2.19 | 0.14 | 6.83 | 2.17 | 21 | 451,525.00 | 980,430.95 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 1 | 15,000.00 | 10,950.00 | |||
| DANGCEM | 240.00 | 240.00 | 240.00 | 0.00 | 226.41 | 49 | 9,512.00 | 2,153,656.00 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.09 | 53 | 383,367.00 | 5,786,168.65 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.61 | 3 | 1,025.00 | 3,697.25 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 4 | 15,405.00 | 87,346.35 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.93 | 18 | 159,228.00 | 1,580,453.65 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 11 | 350,813.00 | 1,122,655.32 |
| FBNH | 9.90 | 9.90 | 10.00 | 9.90 | 10.00 | 0.10 | 1.01 | 9.98 | 103 | 7,387,654.00 | 73,694,513.85 |
| FCMB | 3.40 | 3.40 | 3.40 | 0.00 | 3.29 | 35 | 390,141.00 | 1,283,629.07 | |||
| FIDELITYBK | 4.10 | 4.10 | 4.05 | 4.02 | 4.05 | -0.05 | -1.22 | 4.03 | 60 | 1,645,541.00 | 6,634,033.27 |
| FIDSON | 8.31 | 8.31 | 8.79 | 8.22 | 8.50 | 0.19 | 2.29 | 8.34 | 49 | 1,099,164.00 | 9,168,180.01 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 14 | 111,830.00 | 3,052,959.00 | |||
| FTNCOCOA | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 9 | 386,659.00 | 120,317.54 |
| GEREGU | 120.00 | 120.00 | 115.90 | 108.10 | 115.90 | -4.10 | -3.42 | 108.35 | 28 | 11,099,788.00 | 1,202,613,452.80 |
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.72 | 9 | 21,224.00 | 121,354.80 | |||
| GTCO | 17.60 | 17.60 | 17.60 | 17.55 | 17.55 | -0.05 | -0.28 | 17.59 | 428 | 8,871,420.00 | 156,015,609.10 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 5 | 382.00 | 28,516.30 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.04 | 12 | 25,002.00 | 51,085.94 | |||
| IKEJAHOTEL | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00 | 0.95 | 7 | 224,830.00 | 213,115.00 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.71 | 7 | 19,926.00 | 133,708.80 | |||
| INTBREW | 4.15 | 4.15 | 4.15 | 0.00 | 4.11 | 38 | 456,976.00 | 1,878,021.45 | |||
| JAIZBANK | 0.94 | 0.94 | 0.94 | 0.00 | 0.97 | 22 | 35,512.00 | 34,373.86 | |||
| JAPAULGOLD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 34 | 3,191,301.00 | 866,140.92 |
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 21.34 | 11 | 18,574.00 | 396,390.70 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 2 | 1,235.00 | 911.47 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.83 | 7 | 88,437.00 | 73,658.34 | |||
| LEARNAFRCA | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -0.16 | -9.52 | 1.53 | 17 | 216,558.00 | 331,668.34 |
| LINKASSURE | 0.39 | 0.39 | 0.40 | 0.40 | 0.40 | 0.01 | 2.56 | 0.40 | 4 | 444,742.00 | 176,368.43 |
| LIVESTOCK | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.00 | 17 | 1,407,832.00 | 1,408,452.34 |
| MANSARD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 | -0.61 | 1.62 | 13 | 155,301.00 | 251,569.47 |
| MAYBAKER | 3.70 | 3.70 | 3.70 | 0.00 | 3.51 | 18 | 279,702.00 | 981,867.59 | |||
| MBENEFIT | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.27 | 5 | 327,049.00 | 87,999.62 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.00 | 4 | 5,353.00 | 10,706.00 | |||
| MRS | 11.70 | 11.70 | 11.70 | 0.00 | 12.35 | 6 | 3,248.00 | 40,125.85 | |||
| MTNN | 196.00 | 196.00 | 196.00 | 0.00 | 192.28 | 185 | 266,603.00 | 51,261,806.50 | |||
| MULTIVERSE | 4.24 | 4.24 | 4.25 | 4.25 | 4.25 | 0.01 | 0.24 | 4.25 | 18 | 2,044,959.00 | 8,689,557.15 |
| NAHCO | 5.70 | 5.70 | 5.70 | 0.00 | 5.63 | 48 | 1,064,330.00 | 5,987,201.07 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.36 | 7 | 8,433.00 | 78,935.45 | |||
| NB | 39.90 | 39.90 | 39.90 | 0.00 | 39.85 | 63 | 163,093.00 | 6,499,089.05 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.38 | 5 | 2,818.00 | 3,900.52 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.73 | 3 | 27,042.00 | 100,907.50 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 55.00 | 33,379.50 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.53 | 20 | 1,955.00 | 2,137,852.50 | |||
| NGXGROUP | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 20.99 | 30 | 2,490,444.00 | 52,280,064.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.40 | 3 | 2,293.00 | 14,675.20 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 0.00 | 1.57 | 6 | 3,695.00 | 5,792.50 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 2 | 5,100.00 | 1,122.00 | |||
| OANDO | 4.13 | 4.13 | 3.95 | 3.72 | 3.93 | -0.20 | -4.84 | 3.86 | 87 | 3,565,992.00 | 13,761,639.40 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.64 | 32 | 38,414.00 | 5,940,249.00 | |||
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.86 | 3 | 1,550.00 | 2,877.50 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.55 | 22 | 9,542.00 | 1,102,578.10 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 9.41 | 29 | 69,197.00 | 650,945.85 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.30 | 7 | 7,030.00 | 16,195.10 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 8 | 1,973,397.00 | 512,256.22 |
| ROYALEX | 0.72 | 0.72 | 0.79 | 0.79 | 0.79 | 0.07 | 9.72 | 0.76 | 6 | 219,878.00 | 167,978.47 |
| RTBRISCOE | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -0.03 | -9.09 | 0.30 | 9 | 322,000.00 | 97,050.00 |
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1071.20 | 29 | 56,806.00 | 60,850,602.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 1 | 1.00 | 75.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 33 | 5,708,893.00 | 1,436,969.25 |
| STANBIC | 28.00 | 28.00 | 28.00 | 0.00 | 27.57 | 63 | 308,635.00 | 8,509,842.45 | |||
| STERLNBANK | 1.40 | 1.40 | 1.40 | 1.35 | 1.40 | 0.00 | 0.00 | 1.37 | 25 | 966,377.00 | 1,321,464.91 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 188.77 | 18 | 3,583.00 | 676,367.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.89 | 4 | 476.00 | 2,804.28 | |||
| TRANSCORP | 1.06 | 1.06 | 1.07 | 1.04 | 1.07 | 0.01 | 0.94 | 1.05 | 65 | 5,567,854.00 | 5,868,684.85 |
| TRANSEXPR | 0.80 | 0.80 | 0.82 | 0.82 | 0.82 | 0.02 | 2.50 | 0.82 | 7 | 400,317.00 | 329,259.94 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 4 | 9,958.00 | 8,065.98 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.96 | 19 | 188,372.00 | 1,687,515.80 | |||
| UBA | 7.00 | 7.00 | 7.05 | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 140 | 2,589,417.00 | 18,130,015.30 |
| UBN | 5.75 | 5.75 | 5.75 | 0.00 | 5.88 | 17 | 71,571.00 | 420,598.65 | |||
| UCAP | 11.35 | 11.35 | 12.00 | 12.00 | 12.00 | 0.65 | 5.73 | 11.98 | 46 | 345,468.00 | 4,138,097.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 100.00 | 3,295.00 | |||
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.01 | 27 | 89,646.00 | 897,788.55 | |||
| UNITYBNK | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76 | 0.40 | 7 | 234,849.00 | 94,973.85 |
| UPDC | 0.97 | 0.97 | 0.96 | 0.95 | 0.95 | -0.02 | -2.06 | 0.95 | 12 | 474,393.00 | 450,167.75 |
| UPDCREIT | 3.00 | 3.00 | 2.95 | 2.80 | 2.95 | -0.05 | -1.67 | 2.90 | 12 | 341,474.00 | 990,896.25 |
| 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 | 19.91 | 24 | 70,243.00 | 1,398,588.75 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.09 | 105 | 960,331.00 | 19,291,571.65 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.35 | 13 | 590,146.00 | 205,405.70 |
| WEMABANK | 3.20 | 3.20 | 3.20 | 0.00 | 3.13 | 13 | 189,989.00 | 594,965.35 | |||
| ZENITHBANK | 19.85 | 19.85 | 20.00 | 19.85 | 20.00 | 0.15 | 0.76 | 19.92 | 261 | 15,126,250.00 | 301,365,804.10 |
| TOTAL TRANSACTION (105) | 3,205 | 103,266,201.00 | 2,138,772,673.86 |
