| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.26 | 4 | 39,972.00 | 50,458.68 | |||
| ACCESSCORP | 8.10 | 8.10 | 8.25 | 8.15 | 8.25 | 0.15 | 1.85 | 8.23 | 133 | 3,974,385.00 | 32,728,591.80 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 0.00 | 5.27 | 35 | 109,902.00 | 578,734.25 | |||
| AIICO | 0.56 | 0.56 | 0.56 | 0.52 | 0.53 | -0.03 | -5.36 | 0.54 | 105 | 29,923,400.00 | 16,011,918.04 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1196.87 | 38 | 8,609.00 | 10,303,889.80 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.51 | 15 | 80,151.00 | 1,163,292.20 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.47 | 18 | 194,134.00 | 1,061,046.00 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.74 | 7 | 1,343.00 | 53,372.80 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 9 | 7,785.00 | 504,468.00 | |||
| BUAFOODS | 57.00 | 57.00 | 59.00 | 59.00 | 59.00 | 2.00 | 3.51 | 58.10 | 23 | 205,838.00 | 11,960,089.00 |
| CADBURY | 10.25 | 10.25 | 11.00 | 11.00 | 11.00 | 0.75 | 7.32 | 11.02 | 23 | 170,443.00 | 1,878,554.75 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.08 | 18 | 87,696.00 | 1,410,307.40 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.84 | 11 | 172,639.00 | 144,644.55 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.24 | 12 | 70,276.00 | 227,942.62 | |||
| CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 7 | 363,268.00 | 87,082.64 |
| CHIPLC | 0.61 | 0.61 | 0.61 | 0.00 | 0.55 | 1 | 4,400.00 | 2,420.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.53 | 16 | 31,321.00 | 768,445.50 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.00 | 0.48 | 4 | 96,326.00 | 45,823.44 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 3 | 15,600.00 | 7,792.00 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.56 | 12 | 17,029.00 | 94,646.60 | |||
| CUTIX | 2.12 | 2.12 | 2.12 | 0.00 | 2.11 | 2 | 4,427.00 | 9,320.70 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 130.00 | 26.00 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 241.50 | 85 | 444,437.00 | 107,329,523.00 | |||
| DANGSUGAR | 15.85 | 15.85 | 15.85 | 0.00 | 15.71 | 54 | 431,351.00 | 6,776,022.15 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| ETERNA | 5.67 | 5.67 | 5.67 | 0.00 | 5.38 | 12 | 44,202.00 | 237,605.34 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.99 | 15 | 57,233.00 | 571,757.00 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 1 | 3,000.00 | 10,500.00 | |||
| FBNH | 11.00 | 11.00 | 11.20 | 10.85 | 11.20 | 0.20 | 1.82 | 11.03 | 161 | 9,467,062.00 | 104,410,996.45 |
| FCMB | 3.25 | 3.25 | 3.25 | 0.00 | 3.24 | 30 | 291,594.00 | 946,000.51 | |||
| FIDELITYBK | 4.05 | 4.05 | 4.10 | 4.02 | 4.10 | 0.05 | 1.23 | 4.09 | 103 | 8,962,614.00 | 36,618,333.14 |
| FIDSON | 8.15 | 8.15 | 8.15 | 0.00 | 8.23 | 20 | 78,786.00 | 648,772.47 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 27.26 | 61 | 482,867.00 | 13,162,610.15 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 10 | 115,859.00 | 34,849.71 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 118.11 | 25 | 36,257.00 | 4,282,206.70 | |||
| GLAXOSMITH | 6.10 | 6.10 | 6.25 | 6.20 | 6.25 | 0.15 | 2.46 | 6.21 | 13 | 276,554.00 | 1,717,991.55 |
| GTCO | 19.45 | 19.45 | 19.90 | 19.50 | 19.50 | 0.05 | 0.26 | 19.58 | 313 | 8,313,484.00 | 162,802,158.80 |
| GUINNESS | 60.50 | 60.50 | 61.00 | 61.00 | 61.00 | 0.50 | 0.83 | 60.91 | 149 | 1,161,897.00 | 70,768,753.95 |
| HONYFLOUR | 2.05 | 2.05 | 2.08 | 2.08 | 2.08 | 0.03 | 1.46 | 2.13 | 21 | 409,161.00 | 871,277.15 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 2 | 10,100.00 | 10,295.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 2 | 14,075.00 | 94,316.25 | |||
| INTBREW | 4.25 | 4.25 | 4.25 | 0.00 | 4.24 | 29 | 665,007.00 | 2,822,905.80 | |||
| JAIZBANK | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.01 | -1.11 | 0.89 | 20 | 292,862.00 | 261,933.02 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 19 | 1,257,426.00 | 343,515.13 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.70 | 9 | 41,700.00 | 904,833.05 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 4 | 186.00 | 122.76 | |||
| LASACO | 0.86 | 0.86 | 0.86 | 0.00 | 0.86 | 3 | 64,250.00 | 55,255.00 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.76 | 5 | 8,663.00 | 15,272.03 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 3 | 3,001,850.00 | 1,260,814.00 |
| LIVESTOCK | 0.97 | 0.97 | 0.97 | 0.00 | 0.94 | 17 | 164,895.00 | 155,345.87 | |||
| MANSARD | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -0.09 | -5.08 | 1.69 | 30 | 470,887.00 | 793,934.76 |
| MAYBAKER | 3.77 | 3.77 | 3.77 | 0.00 | 3.75 | 6 | 38,300.00 | 143,697.50 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 3 | 1,003,448.00 | 270,999.92 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.27 | 1 | 100.00 | 227.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.45 | 10 | 100,901.00 | 1,357,614.75 | |||
| MTNN | 197.00 | 197.00 | 197.00 | 0.00 | 199.13 | 172 | 257,761.00 | 51,328,214.70 | |||
| MULTIVERSE | 3.85 | 3.85 | 4.00 | 4.00 | 4.00 | 0.15 | 3.90 | 3.94 | 5 | 152,901.00 | 601,854.00 |
| NAHCO | 5.65 | 5.65 | 5.65 | 5.45 | 5.65 | 0.00 | 0.00 | 5.52 | 43 | 882,307.00 | 4,869,814.25 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.48 | 14 | 48,282.00 | 457,948.10 | |||
| NB | 41.25 | 41.25 | 45.35 | 45.35 | 45.35 | 4.10 | 9.94 | 45.33 | 395 | 5,823,245.00 | 263,978,226.70 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.36 | 6 | 49,272.00 | 67,117.86 | |||
| NEM | 3.75 | 3.75 | 4.12 | 4.12 | 4.12 | 0.37 | 9.87 | 4.01 | 16 | 315,853.00 | 1,266,915.76 |
| NESTLE | 1190.00 | 1190.00 | 1190.00 | 0.00 | 1073.43 | 32 | 5,746.00 | 6,167,952.00 | |||
| NGXGROUP | 23.15 | 23.15 | 23.20 | 23.00 | 23.20 | 0.05 | 0.22 | 23.06 | 37 | 2,789,248.00 | 64,310,639.50 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.32 | 3 | 5,280.00 | 33,364.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.48 | 8 | 30,768.00 | 45,686.82 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 1 | 8,500.00 | 1,870.00 | |||
| OANDO | 3.71 | 3.71 | 3.75 | 3.75 | 3.75 | 0.04 | 1.08 | 3.69 | 33 | 879,237.00 | 3,241,273.03 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.86 | 34 | 26,818.00 | 4,099,441.00 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 9,000.00 | 1,800.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 113.08 | 31 | 131,392.00 | 14,857,842.40 | |||
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 | 0.37 | 2 | 142,195.00 | 52,627.15 |
| PZ | 8.60 | 8.60 | 9.35 | 9.25 | 9.35 | 0.75 | 8.72 | 9.32 | 35 | 319,841.00 | 2,980,129.45 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.28 | 13 | 164,728.00 | 375,494.99 | |||
| REGALINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 2 | 1,250,050.00 | 287,512.50 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.75 | 1 | 224.00 | 168.00 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 11 | 4,057,493.00 | 1,216,062.72 |
| SCOA | 1.29 | 1.29 | 1.29 | 0.00 | 1.17 | 3 | 684.00 | 800.28 | |||
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1049.81 | 31 | 455,730.00 | 478,431,592.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 4 | 3,000.00 | 207,900.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 2,000.00 | 9,000.00 | |||
| SOVRENINS | 0.24 | 0.24 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00 | 0.25 | 4 | 1,000,000.00 | 250,000.00 |
| STANBIC | 30.00 | 30.00 | 30.50 | 30.50 | 30.50 | 0.50 | 1.67 | 30.47 | 34 | 568,288.00 | 17,313,628.65 |
| STERLNBANK | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.02 | -1.41 | 1.41 | 30 | 1,122,792.00 | 1,587,904.46 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 191.87 | 19 | 8,734.00 | 1,675,765.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.64 | 1 | 1,000.00 | 5,640.00 | |||
| TRANSCORP | 1.11 | 1.11 | 1.13 | 1.09 | 1.13 | 0.02 | 1.80 | 1.12 | 68 | 35,240,424.00 | 39,398,673.23 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 1 | 126.00 | 97.02 | |||
| UACN | 8.80 | 8.80 | 8.90 | 8.90 | 8.90 | 0.10 | 1.14 | 8.85 | 21 | 154,659.00 | 1,369,261.15 |
| UBA | 7.15 | 7.15 | 7.25 | 7.15 | 7.25 | 0.10 | 1.40 | 7.20 | 143 | 3,785,777.00 | 27,244,765.90 |
| UBN | 6.50 | 6.50 | 6.55 | 6.50 | 6.55 | 0.05 | 0.77 | 6.55 | 36 | 9,323,941.00 | 61,055,298.05 |
| UCAP | 12.05 | 12.05 | 12.10 | 12.10 | 12.10 | 0.05 | 0.41 | 12.08 | 90 | 1,864,837.00 | 22,532,464.10 |
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.04 | 34 | 230,086.00 | 2,539,913.65 | |||
| UNITYBNK | 0.50 | 0.50 | 0.52 | 0.52 | 0.52 | 0.02 | 4.00 | 0.52 | 6 | 442,549.00 | 230,384.50 |
| UPDC | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 7 | 109,221.00 | 100,034.32 | |||
| UPDCREIT | 2.50 | 2.50 | 2.50 | 0.00 | 2.58 | 21 | 135,023.00 | 348,555.10 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.86 | 3 | 5,480.00 | 10,173.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 19.65 | 29 | 340,465.00 | 6,690,796.15 | |||
| WAPCO | 21.00 | 21.00 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 21.03 | 67 | 888,317.00 | 18,682,104.00 |
| WAPIC | 0.33 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 3.03 | 0.33 | 21 | 543,614.00 | 178,936.34 |
| WEMABANK | 3.06 | 3.06 | 3.11 | 3.00 | 3.11 | 0.05 | 1.63 | 2.99 | 37 | 1,210,925.00 | 3,615,287.55 |
| ZENITHBANK | 21.35 | 21.35 | 21.75 | 21.35 | 21.70 | 0.35 | 1.64 | 21.58 | 264 | 11,479,261.00 | 247,697,286.85 |
| TOTAL TRANSACTION (102) | 3,605 | 159,561,156.00 | 1,950,192,322.91 |
