| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 3.83 | 2 | 12,604.00 | 3,287.04 | |||
| ACADEMY | 1.34 | 1.34 | 1.34 | 0.00 | 0.82 | 10 | 384,000.00 | 468,720.00 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.60 | 8.45 | 8.45 | -0.05 | -0.59 | 0.12 | 93 | 1,939,204.00 | 16,496,850.40 |
| AFRIPRUD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00 | 0.18 | 40 | 624,502.00 | 3,405,792.05 |
| AIICO | 0.55 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00 | 1.82 | 13 | 1,425,861.00 | 781,641.23 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 0.00 | 31 | 81,810.00 | 120,681,867.30 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 0.06 | 33 | 394,072.00 | 6,297,962.40 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 0.17 | 6 | 57,665.00 | 345,990.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 0.03 | 12 | 131,550.00 | 4,690,710.00 | |||
| BUACEMENT | 95.00 | 95.00 | 97.75 | 97.75 | 97.75 | 2.75 | 2.89 | 0.01 | 80 | 464,278.00 | 44,100,598.80 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 0.02 | 16 | 33,169.00 | 1,925,054.05 | |||
| CADBURY | 10.70 | 10.70 | 10.70 | 0.00 | 0.09 | 24 | 88,239.00 | 982,984.15 | |||
| CAP | 16.20 | 16.20 | 16.20 | 0.00 | 0.06 | 5 | 2,303.00 | 40,002.50 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 0.39 | 8 | 131,651.00 | 335,110.99 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 1.12 | 7 | 67,155.00 | 59,819.15 | |||
| CHAMS | 0.21 | 0.21 | 0.23 | 0.22 | 0.23 | 0.02 | 9.52 | 4.49 | 11 | 1,339,852.00 | 298,158.44 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 1.85 | 4 | 237,000.00 | 127,980.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 0.04 | 13 | 50,655.00 | 1,223,353.10 | |||
| CORNERST | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02 | -4.00 | 2.08 | 4 | 277,100.00 | 133,040.00 |
| COURTVILLE | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 2.17 | 3 | 420,500.00 | 193,640.00 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 0.18 | 11 | 28,376.00 | 158,885.80 | |||
| CUTIX | 2.00 | 2.00 | 2.00 | 0.00 | 0.49 | 12 | 442,970.00 | 902,286.50 | |||
| CWG | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 | -2.53 | 1.30 | 1 | 689,500.00 | 530,915.00 |
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 0.00 | 25 | 8,448.00 | 2,156,624.10 | |||
| DANGSUGAR | 16.20 | 16.20 | 15.30 | 15.30 | 15.30 | -0.90 | -5.56 | 0.07 | 84 | 930,011.00 | 14,305,623.60 |
| ETERNA | 6.44 | 6.44 | 6.09 | 6.05 | 6.07 | -0.37 | -5.75 | 0.17 | 18 | 3,341,294.00 | 20,248,842.70 |
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 0.09 | 15 | 269,630.00 | 2,961,539.50 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.90 | 10.95 | -0.05 | -0.45 | 0.09 | 69 | 3,670,256.00 | 40,142,539.40 |
| FCMB | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 0.29 | 19 | 361,309.00 | 1,252,906.56 |
| FIDELITYBK | 4.20 | 4.20 | 4.20 | 0.00 | 0.24 | 45 | 869,775.00 | 3,645,592.43 | |||
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 0.11 | 18 | 261,310.00 | 2,325,247.50 | |||
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 0.04 | 26 | 51,563.00 | 1,364,370.10 | |||
| FTNCOCOA | 0.32 | 0.32 | 0.32 | 0.00 | 3.22 | 17 | 622,750.00 | 193,180.50 | |||
| GEREGU | 111.00 | 111.00 | 111.00 | 0.00 | 0.01 | 132 | 2,305,007.00 | 231,863,121.20 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 0.16 | 15 | 177,502.00 | 1,080,985.65 | |||
| GTCO | 21.00 | 21.00 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 0.05 | 246 | 10,213,785.00 | 213,646,710.30 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 0.02 | 55 | 235,205.00 | 14,899,826.90 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 0.45 | 21 | 48,036.00 | 106,141.64 | |||
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 1.10 | 2 | 2,580.00 | 2,347.80 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 4.20 | 4.20 | -0.15 | -3.45 | 0.23 | 38 | 1,468,537.00 | 6,374,094.25 |
| JAIZBANK | 0.87 | 0.87 | 0.94 | 0.87 | 0.88 | 0.01 | 1.15 | 1.13 | 45 | 7,910,769.00 | 7,022,934.59 |
| JAPAULGOLD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 3.71 | 8 | 1,327,000.00 | 358,160.00 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 0.04 | 9 | 4,188.00 | 94,219.00 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 1.52 | 1 | 247.00 | 163.02 | |||
| LASACO | 0.84 | 0.84 | 0.90 | 0.89 | 0.90 | 0.06 | 7.14 | 1.12 | 10 | 1,816,012.00 | 1,627,206.32 |
| LEARNAFRCA | 1.81 | 1.81 | 1.97 | 1.97 | 1.97 | 0.16 | 8.84 | 0.51 | 5 | 100,760.00 | 198,377.00 |
| LINKASSURE | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -0.03 | -6.98 | 2.50 | 8 | 560,000.00 | 224,000.00 |
| LIVESTOCK | 1.11 | 1.11 | 1.16 | 1.11 | 1.16 | 0.05 | 4.50 | 0.88 | 17 | 959,219.00 | 1,095,039.64 |
| MANSARD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0.00 | 0.55 | 7 | 613,580.00 | 1,122,849.63 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 0.27 | 14 | 395,693.00 | 1,492,632.10 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 3.70 | 5 | 1,900,000.00 | 513,000.00 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 0.51 | 3 | 906.00 | 1,766.70 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 0.08 | 2 | 666.00 | 8,591.50 | |||
| MTNN | 208.00 | 208.00 | 208.00 | 0.00 | 0.00 | 194 | 963,881.00 | 196,207,232.50 | |||
| MULTIVERSE | 4.35 | 4.35 | 3.98 | 3.98 | 3.98 | -0.37 | -8.51 | 0.25 | 9 | 507,850.00 | 2,021,231.96 |
| NAHCO | 5.70 | 5.70 | 5.85 | 5.75 | 5.85 | 0.15 | 2.63 | 0.17 | 23 | 1,045,884.00 | 6,057,395.60 |
| NASCON | 10.45 | 10.45 | 10.90 | 10.45 | 10.90 | 0.45 | 4.31 | 0.09 | 33 | 1,542,238.00 | 16,499,867.95 |
| NB | 38.50 | 38.50 | 38.50 | 0.00 | 0.03 | 103 | 543,643.00 | 20,831,791.60 | |||
| NEIMETH | 1.28 | 1.28 | 1.28 | 0.00 | 0.75 | 8 | 75,435.00 | 100,449.25 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 0.24 | 5 | 32,988.00 | 137,393.65 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 0.00 | 122 | 250,882.00 | 240,794,208.70 | |||
| NGXGROUP | 24.50 | 24.50 | 24.10 | 24.00 | 24.00 | -0.50 | -2.04 | 0.04 | 39 | 2,702,000.00 | 64,928,789.40 |
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 0.62 | 9 | 214,333.00 | 345,760.37 | |||
| OANDO | 3.92 | 3.92 | 3.92 | 3.80 | 3.92 | 0.00 | 0.00 | 0.26 | 38 | 999,052.00 | 3,872,049.51 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 0.01 | 23 | 12,283.00 | 1,852,276.40 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 0.01 | 19 | 38,453.00 | 4,338,159.50 | |||
| PRESTIGE | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 2.38 | 5 | 305,000.00 | 128,100.00 |
| PZ | 11.30 | 11.30 | 11.30 | 0.00 | 0.09 | 26 | 58,197.00 | 656,125.10 | |||
| REDSTAREX | 2.06 | 2.06 | 2.26 | 2.26 | 2.26 | 0.20 | 9.71 | 0.44 | 8 | 282,113.00 | 636,915.62 |
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 4.17 | 1 | 200.00 | 48.00 | |||
| ROYALEX | 0.74 | 0.74 | 0.75 | 0.70 | 0.75 | 0.01 | 1.35 | 1.38 | 11 | 1,520,587.00 | 1,105,128.77 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 3.61 | 6 | 234,438.00 | 64,853.88 |
| SCOA | 0.78 | 0.78 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 1.18 | 4 | 149,900.00 | 127,415.00 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 8 | 233.00 | 237,744.60 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 0.18 | 1 | 22.00 | 121.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 3.54 | 5 | 417,656.00 | 117,933.68 |
| STANBIC | 29.45 | 29.45 | 29.45 | 0.00 | 0.03 | 23 | 259,078.00 | 7,792,141.65 | |||
| STERLNBANK | 1.37 | 1.37 | 1.38 | 1.37 | 1.37 | 0.00 | 0.00 | 0.73 | 49 | 5,167,184.00 | 7,089,304.54 |
| SUNUASSUR | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 3.32 | 3 | 680,777.00 | 205,156.41 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 5.00 | 2 | 90,000.00 | 18,000.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 0.01 | 26 | 5,212.00 | 995,046.20 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 0.15 | 1 | 4,000.00 | 27,360.00 | |||
| TRANSCORP | 1.13 | 1.13 | 1.14 | 1.13 | 1.14 | 0.01 | 0.88 | 0.88 | 33 | 965,098.00 | 1,096,394.51 |
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 0.10 | 18 | 192,505.00 | 1,869,120.00 | |||
| UBA | 7.35 | 7.35 | 7.35 | 7.25 | 7.35 | 0.00 | 0.00 | 0.14 | 78 | 2,701,578.00 | 19,756,510.25 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 0.16 | 14 | 82,008.00 | 523,417.05 | |||
| UCAP | 13.50 | 13.50 | 13.85 | 13.70 | 13.70 | 0.20 | 1.48 | 0.07 | 130 | 4,470,985.00 | 61,570,819.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.03 | 2 | 282.00 | 9,291.90 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 0.09 | 5 | 3,445.00 | 40,186.50 | |||
| UNITYBNK | 0.49 | 0.49 | 0.50 | 0.45 | 0.50 | 0.01 | 2.04 | 2.07 | 18 | 830,084.00 | 400,681.10 |
| UPDC | 0.90 | 0.90 | 0.90 | 0.00 | 1.11 | 2 | 20,100.00 | 18,099.00 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 0.33 | 13 | 67,006.00 | 201,148.00 | |||
| UPL | 1.73 | 1.73 | 1.73 | 0.00 | 0.55 | 1 | 360.00 | 658.80 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 0.05 | 13 | 75,170.00 | 1,617,513.60 | |||
| WAPCO | 22.00 | 22.00 | 22.00 | 0.00 | 0.05 | 65 | 500,990.00 | 11,092,590.70 | |||
| WAPIC | 0.37 | 0.37 | 0.38 | 0.38 | 0.38 | 0.01 | 2.70 | 2.63 | 5 | 432,802.00 | 164,464.76 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 0.30 | 8 | 54,520.00 | 182,197.00 | |||
| ZENITHBANK | 23.00 | 23.00 | 23.50 | 23.00 | 23.00 | 0.00 | 0.00 | 0.04 | 204 | 9,787,240.00 | 225,271,146.85 |
| TOTAL TRANSACTION (98) | 2,831 | 88,037,746.00 | 1,675,515,522.84 |
