| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.23 | 2 | 3,900.00 | 897.00 | |||
| ACADEMY | 1.25 | 1.25 | 1.30 | 1.30 | 1.30 | 0.05 | 4.00 | 1.30 | 6 | 621,940.00 | 805,989.00 |
| ACCESSCORP | 8.10 | 8.10 | 8.35 | 8.10 | 8.35 | 0.25 | 3.09 | 8.20 | 95 | 5,969,090.00 | 48,964,186.70 |
| AFRIPRUD | 5.10 | 5.10 | 5.10 | 0.00 | 5.29 | 26 | 138,389.00 | 732,045.45 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| AIICO | 0.54 | 0.54 | 0.56 | 0.56 | 0.56 | 0.02 | 3.70 | 0.56 | 25 | 778,524.00 | 434,890.83 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 0.00 | 0.00 | 1269.64 | 48 | 493,540.00 | 626,617,452.40 |
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.48 | 23 | 139,710.00 | 2,022,611.55 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.65 | 13 | 7,977.00 | 45,104.30 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.62 | 5 | 13,772.00 | 545,607.20 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 16 | 203,301.00 | 13,173,904.80 | |||
| BUAFOODS | 56.55 | 56.55 | 58.00 | 52.65 | 57.00 | 0.45 | 0.80 | 57.12 | 52 | 4,272,182.00 | 244,044,612.25 |
| CADBURY | 10.25 | 10.25 | 10.25 | 0.00 | 10.71 | 16 | 24,490.00 | 262,211.00 | |||
| CAP | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00 | 16.90 | 18 | 588,617.00 | 9,944,765.20 |
| CAVERTON | 0.87 | 0.87 | 0.88 | 0.88 | 0.88 | 0.01 | 1.15 | 0.88 | 14 | 482,451.00 | 423,935.89 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.29 | 10 | 8,400.00 | 27,666.90 | |||
| CHAMS | 0.23 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35 | 0.24 | 11 | 1,171,568.00 | 283,435.69 |
| CHIPLC | 0.61 | 0.61 | 0.61 | 0.55 | 0.61 | 0.00 | 0.00 | 0.59 | 12 | 1,274,459.00 | 754,557.40 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 100.00 | 288.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.26 | 10 | 101,728.00 | 2,569,152.45 | |||
| CORNERST | 0.40 | 0.40 | 0.44 | 0.40 | 0.44 | 0.04 | 10.00 | 0.43 | 12 | 1,089,430.00 | 469,349.20 |
| COURTVILLE | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -0.04 | -8.00 | 0.46 | 11 | 1,369,490.00 | 633,859.40 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.36 | 23 | 447,580.00 | 2,400,728.80 |
| CUTIX | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 | -0.97 | 2.06 | 19 | 533,553.00 | 1,100,663.01 |
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 4 | 266.00 | 234.08 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 232.74 | 38 | 110,741.00 | 25,773,711.70 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.51 | 39 | 118,644.00 | 1,840,134.75 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 3 | 115,500.00 | 374,400.00 | |||
| ETERNA | 6.30 | 6.30 | 5.67 | 5.67 | 5.67 | -0.63 | -10.00 | 5.67 | 14 | 310,497.00 | 1,760,517.99 |
| ETI | 9.50 | 9.50 | 10.00 | 10.00 | 10.00 | 0.50 | 5.26 | 9.99 | 23 | 684,236.00 | 6,836,050.50 |
| FBNH | 10.55 | 10.55 | 10.80 | 10.55 | 10.55 | 0.00 | 0.00 | 10.69 | 98 | 8,868,963.00 | 94,787,360.05 |
| FCMB | 3.30 | 3.30 | 3.29 | 3.17 | 3.29 | -0.01 | -0.30 | 3.24 | 79 | 4,412,001.00 | 14,303,533.29 |
| FIDELITYBK | 4.10 | 4.10 | 4.10 | 4.02 | 4.02 | -0.08 | -1.95 | 4.08 | 110 | 27,948,154.00 | 114,001,374.57 |
| FIDSON | 8.99 | 8.99 | 8.99 | 0.00 | 8.16 | 12 | 43,041.00 | 351,103.06 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 25.55 | 49 | 219,577.00 | 5,611,166.60 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.00 | 0.31 | 7 | 56,971.00 | 17,682.20 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 117.56 | 16 | 256,913.00 | 30,203,381.50 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.80 | 5.80 | 5.80 | 0.05 | 0.87 | 5.79 | 24 | 390,613.00 | 2,262,445.35 |
| GTCO | 18.10 | 18.10 | 19.30 | 18.20 | 19.30 | 1.20 | 6.63 | 18.64 | 329 | 20,823,623.00 | 388,067,346.95 |
| GUINNESS | 74.65 | 74.65 | 67.20 | 67.20 | 67.20 | -7.45 | -9.98 | 67.20 | 19 | 149,696.00 | 10,059,571.20 |
| HONYFLOUR | 2.00 | 2.00 | 2.00 | 0.00 | 2.04 | 17 | 131,292.00 | 267,208.92 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.95 | 4 | 47,291.00 | 44,731.74 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 3 | 13,947.00 | 93,469.90 | |||
| INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.99 | 37 | 580,543.00 | 2,319,147.00 |
| JAIZBANK | 0.90 | 0.90 | 0.89 | 0.88 | 0.89 | -0.01 | -1.11 | 0.89 | 30 | 3,149,757.00 | 2,805,451.14 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 15 | 414,792.00 | 115,452.56 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.49 | 9 | 30,132.00 | 647,462.10 | |||
| LASACO | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 | -1.15 | 0.84 | 8 | 309,085.00 | 259,113.27 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.62 | 11 | 96,114.00 | 156,066.60 | |||
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 3 | 57,348.00 | 23,512.68 | |||
| LIVESTOCK | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.04 | -4.00 | 0.95 | 15 | 358,087.00 | 341,330.86 |
| MANSARD | 1.62 | 1.62 | 1.65 | 1.65 | 1.65 | 0.03 | 1.85 | 1.68 | 12 | 202,449.00 | 339,143.53 |
| MAYBAKER | 3.77 | 3.77 | 3.77 | 0.00 | 3.68 | 12 | 257,050.00 | 946,886.80 | |||
| MBENEFIT | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 6 | 483,262.00 | 130,677.74 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.46 | 3 | 1,035.00 | 2,546.10 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.15 | 2 | 494.00 | 1,062.10 | |||
| MRS | 12.85 | 12.85 | 14.10 | 14.10 | 14.10 | 1.25 | 9.73 | 14.09 | 9 | 119,429.00 | 1,682,936.00 |
| MTNN | 187.40 | 187.40 | 188.00 | 188.00 | 188.00 | 0.60 | 0.32 | 188.20 | 160 | 2,211,573.00 | 416,209,277.00 |
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.66 | 10 | 39,505.00 | 144,420.15 | |||
| NAHCO | 5.80 | 5.80 | 5.85 | 5.35 | 5.85 | 0.05 | 0.86 | 5.47 | 34 | 1,336,089.00 | 7,311,895.80 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.36 | 10 | 149,035.00 | 1,395,048.25 | |||
| NB | 37.40 | 37.40 | 37.50 | 37.50 | 37.50 | 0.10 | 0.27 | 37.54 | 77 | 5,871,936.00 | 220,450,366.70 |
| NEIMETH | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -0.10 | -6.67 | 1.39 | 14 | 199,484.00 | 278,092.84 |
| NEM | 3.75 | 3.75 | 3.75 | 0.00 | 4.00 | 7 | 133,967.00 | 536,168.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 24 | 2,381.00 | 2,603,623.50 | |||
| NGXGROUP | 23.00 | 23.00 | 23.30 | 23.00 | 23.30 | 0.30 | 1.30 | 23.14 | 57 | 3,616,711.00 | 83,688,739.95 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.36 | 6 | 11,954.00 | 76,043.35 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -0.08 | -5.06 | 1.49 | 5 | 351,916.00 | 525,787.78 |
| NSLTECH | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 0.22 | 13 | 1,934,495.00 | 421,993.90 |
| OANDO | 3.88 | 3.88 | 3.82 | 3.55 | 3.82 | -0.06 | -1.55 | 3.57 | 81 | 2,196,065.00 | 7,848,616.14 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.94 | 24 | 8,713.00 | 1,332,606.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 112.94 | 31 | 68,018.00 | 7,681,672.00 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.36 | 0.37 | -0.02 | -5.13 | 0.38 | 12 | 1,419,829.00 | 543,579.37 |
| PZ | 8.60 | 8.60 | 8.60 | 0.00 | 9.23 | 19 | 28,210.00 | 260,281.65 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.25 | 15 | 20,256.00 | 45,587.57 | |||
| REGALINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 2 | 771,237.00 | 192,809.25 |
| ROYALEX | 0.77 | 0.77 | 0.83 | 0.70 | 0.73 | -0.04 | -5.19 | 0.75 | 33 | 3,333,396.00 | 2,488,086.42 |
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 2 | 6,484.00 | 1,945.20 | |||
| SCOA | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -0.15 | -9.49 | 1.43 | 1 | 100,000.00 | 143,000.00 |
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 998.54 | 12 | 774.00 | 772,868.70 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 2 | 500.00 | 37,498.00 | |||
| SOVRENINS | 0.25 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 10 | 2,021,817.00 | 515,282.50 |
| STANBIC | 27.50 | 27.50 | 27.50 | 0.00 | 29.10 | 19 | 20,427.00 | 594,435.75 | |||
| STERLNBANK | 1.43 | 1.43 | 1.44 | 1.43 | 1.44 | 0.01 | 0.70 | 1.43 | 21 | 1,057,760.00 | 1,513,172.84 |
| SUNUASSUR | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.03 | -9.38 | 0.29 | 4 | 536,200.00 | 155,518.80 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,010.00 | 202.00 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.33 | 1 | 200.00 | 66.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 190.18 | 40 | 20,856.00 | 3,966,334.50 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.70 | 3 | 370.00 | 2,477.70 | |||
| TRANSCORP | 1.11 | 1.11 | 1.10 | 1.08 | 1.10 | -0.01 | -0.90 | 1.09 | 44 | 2,996,084.00 | 3,272,281.60 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 1 | 10.00 | 8.80 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.65 | 13 | 172,064.00 | 1,488,009.35 | |||
| UBA | 7.05 | 7.05 | 7.20 | 7.15 | 7.20 | 0.15 | 2.13 | 7.18 | 107 | 4,093,273.00 | 29,385,971.45 |
| UBN | 5.95 | 5.95 | 5.95 | 0.00 | 6.47 | 19 | 336,624.00 | 2,176,867.80 | |||
| UCAP | 12.00 | 12.00 | 12.00 | 11.95 | 12.00 | 0.00 | 0.00 | 11.98 | 88 | 4,208,868.00 | 50,430,405.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 2,700.00 | 88,965.00 | |||
| UNILEVER | 10.00 | 10.00 | 10.00 | 0.00 | 10.62 | 27 | 141,749.00 | 1,506,076.70 | |||
| UNITYBNK | 0.52 | 0.52 | 0.51 | 0.49 | 0.49 | -0.03 | -5.77 | 0.50 | 19 | 7,264,810.00 | 3,661,836.21 |
| UPDC | 0.89 | 0.89 | 0.92 | 0.92 | 0.92 | 0.03 | 3.37 | 0.92 | 14 | 604,074.00 | 554,511.58 |
| UPDCREIT | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.05 | -1.96 | 2.50 | 33 | 2,815,242.00 | 7,038,634.45 |
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.82 | 5 | 1,686.00 | 3,063.88 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.80 | 12 | 10,792.00 | 213,728.60 | |||
| WAPCO | 20.10 | 20.10 | 21.30 | 21.00 | 21.30 | 1.20 | 5.97 | 21.12 | 79 | 1,762,129.00 | 37,209,255.90 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 17 | 1,850,467.00 | 665,499.89 |
| WEMABANK | 3.15 | 3.15 | 3.12 | 3.00 | 3.12 | -0.03 | -0.95 | 3.06 | 24 | 1,186,521.00 | 3,634,788.96 |
| ZENITHBANK | 20.10 | 20.10 | 21.90 | 20.10 | 21.80 | 1.70 | 8.46 | 21.07 | 254 | 14,013,597.00 | 295,276,024.50 |
| TOTAL TRANSACTION (106) | 3,038 | 159,427,692.00 | 2,861,027,574.73 |
