| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 1 | 186.00 | 50.22 | |||
| ACADEMY | 1.26 | 1.26 | 1.26 | 0.00 | 1.34 | 2 | 1,000.00 | 1,341.00 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.55 | 8.50 | 8.50 | 0.00 | 0.00 | 8.52 | 87 | 2,616,930.00 | 22,295,083.20 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 0.00 | 5.42 | 27 | 224,868.00 | 1,219,732.05 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 20 | 3,264,640.00 | 1,767,000.10 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1465.44 | 16 | 342.00 | 501,180.70 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.47 | 26 | 336,537.00 | 5,206,617.35 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.07 | 8 | 7,518.00 | 45,624.10 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.24 | 2 | 250.00 | 9,060.00 | |||
| BUACEMENT | 82.00 | 82.00 | 82.00 | 0.00 | 78.58 | 53 | 313,275.00 | 24,617,406.70 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 60.76 | 11 | 2,532.00 | 153,838.35 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 10.81 | 38 | 238,348.00 | 2,575,712.20 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.88 | 11 | 3,234.00 | 54,586.80 | |||
| CAPHOTEL | 3.06 | 3.06 | 3.06 | 0.00 | 3.30 | 1 | 400.00 | 1,320.00 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 7 | 214,843.00 | 187,258.41 |
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.43 | 4 | 2,089.00 | 7,158.36 | |||
| CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 8 | 3,582,671.00 | 808,767.62 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 1,000.00 | 2,880.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.10 | 10 | 29,152.00 | 702,663.65 | |||
| CORNERST | 0.48 | 0.48 | 0.45 | 0.44 | 0.45 | -0.03 | -6.25 | 0.45 | 24 | 1,039,823.00 | 472,516.44 |
| COURTVILLE | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.03 | -6.00 | 0.47 | 6 | 307,325.00 | 144,637.47 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.80 | 7 | 35,900.00 | 208,220.00 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.06 | 9 | 138,044.00 | 284,794.60 | |||
| CWG | 0.79 | 0.79 | 0.79 | 0.00 | 0.72 | 1 | 50.00 | 36.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 257.56 | 42 | 14,939.00 | 3,847,623.70 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 15.83 | 31 | 199,941.00 | 3,164,474.65 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3,500.00 | 700.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.59 | 4 | 179,937.00 | 645,973.83 | |||
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 6.02 | 7 | 52,106.00 | 313,518.80 | |||
| ETI | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.05 | -0.47 | 10.50 | 19 | 410,397.00 | 4,309,289.60 |
| FBNH | 10.80 | 10.80 | 10.80 | 10.60 | 10.80 | 0.00 | 0.00 | 10.80 | 68 | 59,271,970.00 | 639,973,643.70 |
| FCMB | 3.25 | 3.25 | 3.40 | 3.28 | 3.40 | 0.15 | 4.62 | 3.34 | 41 | 1,671,016.00 | 5,586,416.53 |
| FIDELITYBK | 4.10 | 4.10 | 4.17 | 4.10 | 4.17 | 0.07 | 1.71 | 4.14 | 59 | 1,445,114.00 | 5,985,234.87 |
| FIDSON | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | -0.01 | -0.11 | 8.81 | 17 | 270,680.00 | 2,383,962.95 |
| FLOURMILL | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | -0.50 | -1.78 | 27.64 | 19 | 116,573.00 | 3,221,696.50 |
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 3 | 562,000.00 | 168,600.00 |
| GEREGU | 108.00 | 108.00 | 112.40 | 107.00 | 111.00 | 3.00 | 2.78 | 107.51 | 55 | 14,276,279.00 | 1,534,802,498.10 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.00 | 13 | 128,810.00 | 772,917.30 | |||
| GTCO | 21.05 | 21.05 | 21.20 | 21.00 | 21.00 | -0.05 | -0.24 | 21.05 | 225 | 4,238,584.00 | 89,223,356.15 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 66.00 | 57 | 294,064.00 | 19,408,344.45 | |||
| HONYFLOUR | 2.28 | 2.28 | 2.42 | 2.33 | 2.42 | 0.14 | 6.14 | 2.37 | 52 | 769,757.00 | 1,822,030.27 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 1 | 80.00 | 76.80 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.48 | 4 | 10,000.00 | 74,833.20 | |||
| INTBREW | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -0.05 | -1.14 | 4.35 | 22 | 708,181.00 | 3,083,257.15 |
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0.89 | 19 | 746,993.00 | 662,993.81 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.28 | 16 | 859,568.00 | 236,956.12 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.04 | 14 | 14,867.00 | 342,600.05 | |||
| LASACO | 0.89 | 0.89 | 0.90 | 0.90 | 0.90 | 0.01 | 1.12 | 0.90 | 7 | 555,831.00 | 499,754.39 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.70 | 4 | 100,900.00 | 171,860.00 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 2 | 4,209.00 | 1,809.87 | |||
| LIVESTOCK | 1.11 | 1.11 | 1.11 | 0.00 | 1.10 | 9 | 21,363.00 | 23,522.54 | |||
| MANSARD | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.01 | -0.50 | 1.88 | 17 | 347,408.00 | 652,812.00 |
| MAYBAKER | 3.80 | 3.80 | 4.00 | 4.00 | 4.00 | 0.20 | 5.26 | 4.00 | 5 | 1,000,100.00 | 4,000,400.00 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 11 | 87,244.00 | 24,293.68 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.97 | 5 | 10,130.00 | 19,956.10 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.78 | 5 | 5,133.00 | 65,594.25 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 0.00 | 209.95 | 137 | 301,655.00 | 63,333,255.10 | |||
| MULTIVERSE | 4.45 | 4.45 | 4.45 | 4.35 | 4.35 | -0.10 | -2.25 | 4.37 | 14 | 4,229,724.00 | 18,483,934.04 |
| NAHCO | 5.90 | 5.90 | 5.90 | 0.00 | 5.79 | 29 | 482,527.00 | 2,792,686.40 | |||
| NASCON | 10.45 | 10.45 | 10.45 | 0.00 | 10.61 | 4 | 11,230.00 | 119,119.00 | |||
| NB | 36.80 | 36.80 | 38.50 | 38.50 | 38.50 | 1.70 | 4.62 | 38.71 | 152 | 1,355,053.00 | 52,452,457.00 |
| NEIMETH | 1.40 | 1.40 | 1.40 | 0.00 | 1.44 | 1 | 1,500.00 | 2,160.00 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 7 | 74,561.00 | 304,139.48 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 1.00 | 606.90 | |||
| NESTLE | 963.90 | 963.90 | 980.00 | 980.00 | 980.00 | 16.10 | 1.67 | 980.22 | 143 | 379,778.00 | 372,264,632.90 |
| NGXGROUP | 24.30 | 24.30 | 24.45 | 24.25 | 24.45 | 0.15 | 0.62 | 24.38 | 29 | 1,909,899.00 | 46,566,148.55 |
| NPFMCRFBK | 1.71 | 1.71 | 1.71 | 0.00 | 1.71 | 4 | 51,288.00 | 87,668.80 | |||
| NSLTECH | 0.22 | 0.22 | 0.22 | 0.00 | 0.22 | 1 | 450.00 | 99.00 | |||
| OANDO | 3.90 | 3.90 | 3.88 | 3.70 | 3.88 | -0.02 | -0.51 | 3.75 | 29 | 817,443.00 | 3,066,790.98 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 156.37 | 18 | 3,546.00 | 554,499.40 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 112.51 | 43 | 58,756.00 | 6,610,515.70 | |||
| PZ | 10.90 | 10.90 | 10.90 | 0.00 | 11.19 | 39 | 301,266.00 | 3,369,857.45 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 5 | 100,487.00 | 25,248.25 | |||
| ROYALEX | 0.78 | 0.78 | 0.83 | 0.72 | 0.78 | 0.00 | 0.00 | 0.76 | 17 | 1,887,005.00 | 1,430,048.77 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 2 | 7,615.00 | 2,132.20 | |||
| SCOA | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -0.09 | -9.38 | 0.87 | 5 | 106,900.00 | 93,003.00 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 952.64 | 18 | 2,167.00 | 2,064,378.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.81 | 6 | 17,623.00 | 84,847.30 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.70 | 14 | 23,787.00 | 730,274.50 | |||
| STERLNBANK | 1.39 | 1.39 | 1.40 | 1.37 | 1.37 | -0.02 | -1.44 | 1.38 | 59 | 7,024,814.00 | 9,688,410.17 |
| THOMASWY | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 3 | 253,960.00 | 111,742.40 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 192.98 | 28 | 44,459.00 | 8,579,694.00 | |||
| TRANSCORP | 1.19 | 1.19 | 1.19 | 1.15 | 1.17 | -0.02 | -1.68 | 1.18 | 57 | 3,086,463.00 | 3,632,558.21 |
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.98 | 20 | 145,991.00 | 1,457,542.25 | |||
| UBA | 7.30 | 7.30 | 7.30 | 7.25 | 7.25 | -0.05 | -0.68 | 7.30 | 132 | 6,915,909.00 | 50,455,788.55 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 11 | 56,226.00 | 365,716.50 | |||
| UCAP | 13.20 | 13.20 | 13.20 | 13.00 | 13.20 | 0.00 | 0.00 | 13.28 | 69 | 1,288,421.00 | 17,110,855.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 50.00 | 1,800.00 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 12.38 | 23 | 21,278.00 | 263,487.30 | |||
| UNITYBNK | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.04 | -7.02 | 0.53 | 11 | 300,112.00 | 158,096.34 |
| UPDC | 0.92 | 0.92 | 0.92 | 0.00 | 0.96 | 7 | 158,450.00 | 152,677.50 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 9 | 42,844.00 | 128,511.20 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.86 | 2 | 16,150.00 | 30,070.00 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.01 | 20 | 276,291.00 | 5,804,021.40 | |||
| WAPCO | 21.90 | 21.90 | 21.90 | 0.00 | 21.86 | 74 | 979,620.00 | 21,409,638.95 | |||
| WAPIC | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 12 | 29,160.00 | 10,394.87 | |||
| WEMABANK | 3.22 | 3.22 | 3.22 | 0.00 | 3.25 | 9 | 118,017.00 | 383,469.95 | |||
| ZENITHBANK | 22.05 | 22.05 | 22.20 | 22.00 | 22.00 | -0.05 | -0.23 | 22.04 | 309 | 12,510,061.00 | 275,685,657.20 |
| TOTAL TRANSACTION (98) | 2,808 | 146,131,168.00 | 3,356,627,121.84 |
