| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Security | Previous Close | Open Price | High Price | Low Price | Close Price | Change Price | %Change | Avg Price | Number of Trades | Daily Volume | Daily Value |
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 5 | 43,000.00 | 11,610.00 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.20 | 13 | 519,632.00 | 625,305.60 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.75 | 8.50 | 8.60 | 0.10 | 1.18 | 8.56 | 106 | 5,811,502.00 | 49,735,405.90 |
| AFRIPRUD | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.05 | -0.93 | 5.32 | 27 | 361,005.00 | 1,920,438.80 |
| AIICO | 0.54 | 0.54 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 0.56 | 16 | 861,271.00 | 479,581.70 |
| AIRTELAFRI | 1350.00 | 1350.00 | 1450.00 | 1450.00 | 1450.00 | 100.00 | 7.41 | 1442.46 | 50 | 572,442.00 | 825,727,138.20 |
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.93 | 30 | 504,322.00 | 7,528,949.40 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.09 | 4 | 20,500.00 | 124,920.00 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.10 | 5 | 2,055.00 | 84,457.50 | |||
| BUACEMENT | 79.00 | 79.00 | 79.00 | 0.00 | 71.10 | 10 | 108,734.00 | 7,730,987.40 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 63.05 | 40 | 711,793.00 | 44,876,122.90 | |||
| CADBURY | 11.15 | 11.15 | 11.15 | 0.00 | 11.20 | 23 | 104,564.00 | 1,171,495.55 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.50 | 9 | 49,618.00 | 818,628.15 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.06 | 3.06 | 3.06 | -0.34 | -10.00 | 3.06 | 4 | 152,226.00 | 465,830.24 |
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.86 | 13 | 146,963.00 | 126,880.47 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.27 | 9 | 7,974.00 | 26,055.97 | |||
| CHAMS | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 2 | 28,000.00 | 6,260.00 | |||
| CHIPLC | 0.61 | 0.61 | 0.61 | 0.00 | 0.56 | 4 | 121,055.00 | 67,546.25 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.44 | 10 | 31,080.00 | 759,709.80 | |||
| CORNERST | 0.48 | 0.48 | 0.51 | 0.50 | 0.51 | 0.03 | 6.25 | 0.50 | 8 | 454,083.00 | 225,843.68 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 1 | 156.00 | 76.44 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.66 | 13 | 153,016.00 | 866,522.20 | |||
| CUTIX | 2.03 | 2.03 | 2.03 | 0.00 | 2.09 | 4 | 19,935.00 | 41,664.15 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.88 | 1 | 12,000.00 | 10,560.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 258.54 | 36 | 45,484.00 | 11,759,569.40 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.25 | 0.00 | 16.20 | 27 | 192,349.00 | 3,115,238.50 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 14.95 | 1 | 400.00 | 5,980.00 | |||
| ETERNA | 5.70 | 5.70 | 5.70 | 0.00 | 5.65 | 12 | 187,400.00 | 1,059,740.00 | |||
| ETI | 10.65 | 10.65 | 10.65 | 0.00 | 10.02 | 21 | 210,191.00 | 2,106,929.50 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.33 | 2 | 200.00 | 665.00 | |||
| FBNH | 10.95 | 10.95 | 11.00 | 11.00 | 11.00 | 0.05 | 0.46 | 10.93 | 68 | 1,328,616.00 | 14,523,877.75 |
| FCMB | 3.28 | 3.28 | 3.40 | 3.19 | 3.25 | -0.03 | -0.91 | 3.25 | 42 | 16,842,091.00 | 54,755,416.56 |
| FIDELITYBK | 4.07 | 4.07 | 4.10 | 4.08 | 4.10 | 0.03 | 0.74 | 4.10 | 65 | 7,539,199.00 | 30,895,662.15 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.75 | 6 | 40,770.00 | 356,684.34 | |||
| FLOURMILL | 27.30 | 27.30 | 28.10 | 28.10 | 28.10 | 0.80 | 2.93 | 28.26 | 27 | 163,564.00 | 4,622,245.75 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00 | 0.28 | 19 | 2,984,241.00 | 836,247.18 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 120.82 | 8 | 271.00 | 32,742.40 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.20 | 13 | 116,431.00 | 722,376.75 | |||
| GTCO | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.30 | -1.48 | 19.99 | 238 | 5,353,669.00 | 107,042,834.55 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.31 | 80 | 737,890.00 | 46,712,281.85 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.28 | 2.20 | 2.28 | 0.08 | 3.64 | 2.23 | 32 | 397,696.00 | 887,171.21 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 2 | 18,250.00 | 18,615.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.95 | 1 | 1,000.00 | 6,950.00 | |||
| INTBREW | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -0.10 | -2.27 | 4.35 | 28 | 396,369.00 | 1,722,407.20 |
| JAIZBANK | 0.87 | 0.87 | 0.88 | 0.85 | 0.88 | 0.01 | 1.15 | 0.87 | 41 | 5,212,348.00 | 4,517,229.06 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 12 | 403,471.00 | 117,190.92 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.13 | 17 | 119,846.00 | 2,651,678.70 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.00 | 0.87 | 2 | 1,450.00 | 1,261.50 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.72 | 6 | 28,945.00 | 49,862.45 | |||
| LINKASSURE | 0.41 | 0.41 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44 | 0.42 | 3 | 1,530,528.00 | 642,832.32 |
| LIVESTOCK | 0.98 | 0.98 | 1.06 | 1.06 | 1.06 | 0.08 | 8.16 | 1.05 | 12 | 1,010,660.00 | 1,066,240.42 |
| MANSARD | 1.90 | 1.90 | 1.90 | 0.00 | 1.85 | 23 | 154,250.00 | 286,059.15 | |||
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.70 | 7 | 33,453.00 | 123,694.28 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 2 | 21,000.00 | 6,070.00 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 1 | 1,000.00 | 2,200.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.12 | 14 | 8,426.00 | 110,565.15 | |||
| MTNN | 200.00 | 200.00 | 210.00 | 200.00 | 210.00 | 10.00 | 5.00 | 200.79 | 150 | 16,416,748.00 | 3,296,394,058.60 |
| MULTIVERSE | 4.25 | 4.25 | 4.25 | 0.00 | 3.85 | 16 | 158,000.00 | 608,261.00 | |||
| NAHCO | 5.75 | 5.75 | 5.75 | 0.00 | 5.62 | 26 | 516,087.00 | 2,899,744.05 | |||
| NASCON | 9.70 | 9.70 | 10.00 | 10.00 | 10.00 | 0.30 | 3.09 | 10.01 | 16 | 322,287.00 | 3,226,024.75 |
| NB | 48.00 | 48.00 | 48.95 | 48.95 | 48.95 | 0.95 | 1.98 | 48.71 | 145 | 966,037.00 | 47,059,787.00 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.38 | 9 | 23,700.00 | 32,619.38 | |||
| NEM | 4.12 | 4.12 | 4.12 | 0.00 | 4.49 | 6 | 52,509.00 | 235,813.98 | |||
| NESTLE | 1071.00 | 963.90 | 963.90 | 963.90 | 963.90 | -107.10 | -10.00 | 964.83 | 234 | 691,263.00 | 666,952,742.40 |
| NGXGROUP | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.81 | 8 | 285,640.00 | 6,515,258.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 4 | 14,154.00 | 95,539.50 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.51 | 9 | 91,183.00 | 137,619.75 | |||
| OANDO | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00 | 3.96 | 56 | 1,135,768.00 | 4,500,973.61 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.82 | 24 | 19,012.00 | 2,905,321.80 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 114.17 | 34 | 47,262.00 | 5,396,062.90 | |||
| PRESTIGE | 0.40 | 0.40 | 0.44 | 0.43 | 0.43 | 0.03 | 7.50 | 0.43 | 13 | 2,731,899.00 | 1,184,396.08 |
| PZ | 9.50 | 9.50 | 9.50 | 0.00 | 9.35 | 27 | 171,215.00 | 1,601,011.20 | |||
| REDSTAREX | 2.07 | 2.07 | 2.27 | 2.27 | 2.27 | 0.20 | 9.66 | 2.26 | 25 | 1,082,410.00 | 2,445,220.70 |
| REGALINS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 4 | 901,648.00 | 225,410.00 |
| RTBRISCOE | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 7 | 279,272.00 | 80,541.68 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1083.62 | 16 | 32,447.00 | 35,160,101.90 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 1 | 1,000.00 | 260.00 | |||
| STANBIC | 30.65 | 30.65 | 30.65 | 0.00 | 31.06 | 42 | 165,326.00 | 5,135,198.50 | |||
| STERLNBANK | 1.44 | 1.44 | 1.44 | 1.40 | 1.44 | 0.00 | 0.00 | 1.41 | 23 | 1,135,439.00 | 1,597,248.12 |
| SUNUASSUR | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 2 | 20,280.00 | 5,292.80 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.84 | 13 | 6,038.00 | 1,152,288.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.25 | 2 | 8,498.00 | 53,092.98 | |||
| TRANSCORP | 1.19 | 1.19 | 1.19 | 1.14 | 1.19 | 0.00 | 0.00 | 1.17 | 56 | 3,037,688.00 | 3,562,899.41 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 2 | 4,950.00 | 3,957.00 | |||
| UACN | 9.50 | 9.50 | 9.50 | 0.00 | 8.97 | 15 | 45,953.00 | 412,221.95 | |||
| UBA | 7.20 | 7.20 | 7.30 | 7.30 | 7.30 | 0.10 | 1.39 | 7.30 | 100 | 2,233,836.00 | 16,308,328.95 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.47 | 12 | 174,895.00 | 1,131,505.30 | |||
| UCAP | 12.50 | 12.50 | 12.50 | 0.00 | 12.46 | 40 | 180,373.00 | 2,246,642.00 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 101.00 | 3,333.00 | |||
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.06 | 9 | 111,251.00 | 1,229,974.70 | |||
| UNITYBNK | 0.53 | 0.53 | 0.57 | 0.53 | 0.53 | 0.00 | 0.00 | 0.54 | 12 | 1,547,544.00 | 833,214.82 |
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.96 | 10 | 24,050.00 | 23,122.58 | |||
| UPDCREIT | 2.75 | 2.75 | 2.75 | 0.00 | 2.78 | 13 | 9,566.00 | 26,576.50 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 20.64 | 13 | 172,940.00 | 3,570,304.40 | |||
| WAPCO | 21.10 | 21.10 | 22.05 | 21.80 | 22.05 | 0.95 | 4.50 | 21.77 | 70 | 1,523,996.00 | 33,180,440.75 |
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 11 | 20,407.00 | 7,128.18 | |||
| WEMABANK | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.03 | -0.97 | 3.00 | 16 | 345,504.00 | 1,035,866.33 |
| ZENITHBANK | 22.00 | 22.00 | 21.90 | 21.70 | 21.90 | -0.10 | -0.45 | 21.80 | 210 | 6,393,290.00 | 139,377,730.55 |
| TOTAL TRANSACTION (100) | 2,779 | 98,983,850.00 | 5,522,744,445.04 |
