| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 20,396.00 | 5,099.00 | |||
| ACADEMY | 1.34 | 1.34 | 1.34 | 0.00 | 1.22 | 3 | 3,561.00 | 4,360.02 | |||
| ACCESSCORP | 8.45 | 8.45 | 8.50 | 8.40 | 8.45 | 0.00 | 0.00 | 8.46 | 133 | 2,458,948.00 | 20,809,917.80 |
| AFRIPRUD | 5.45 | 5.45 | 5.50 | 5.50 | 5.50 | 0.05 | 0.92 | 5.50 | 22 | 596,177.00 | 3,276,239.65 |
| AIICO | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 11 | 228,873.00 | 125,736.82 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 0.00 | 0.00 | 1487.68 | 27 | 500,334.00 | 744,337,950.40 |
| ARDOVA | 15.25 | 15.25 | 16.70 | 16.70 | 16.70 | 1.45 | 9.51 | 16.53 | 34 | 409,449.00 | 6,768,834.90 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.20 | 3 | 22,000.00 | 136,400.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.65 | 4 | 1,526.00 | 54,401.90 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 90.35 | 49 | 59,574.00 | 5,382,631.75 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 59.12 | 17 | 94,120.00 | 5,564,228.35 | |||
| CADBURY | 10.70 | 10.70 | 11.20 | 11.20 | 11.20 | 0.50 | 4.67 | 11.20 | 26 | 565,564.00 | 6,336,628.15 |
| CAP | 16.20 | 16.20 | 17.80 | 17.80 | 17.80 | 1.60 | 9.88 | 17.62 | 19 | 199,928.00 | 3,522,173.40 |
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.89 | 6 | 99,640.00 | 88,694.60 | |||
| CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 17 | 2,316,837.00 | 512,252.51 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.50 | 8 | 7,101.00 | 173,985.75 | |||
| CORNERST | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 6 | 228,500.00 | 118,080.00 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 2 | 61,400.00 | 28,244.00 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.85 | 8 | 59,375.00 | 347,343.75 | |||
| CUTIX | 2.00 | 2.00 | 2.00 | 0.00 | 2.05 | 3 | 16,453.00 | 33,728.65 | |||
| CWG | 0.77 | 0.77 | 0.77 | 0.00 | 0.77 | 2 | 74,662.00 | 57,749.54 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 256.10 | 30 | 15,687.00 | 4,017,512.60 | |||
| DANGSUGAR | 15.30 | 15.30 | 15.50 | 15.50 | 15.50 | 0.20 | 1.31 | 15.49 | 54 | 290,838.00 | 4,504,855.30 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.44 | 2 | 4,300.00 | 14,796.00 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 14.95 | 1 | 65.00 | 971.75 | |||
| ETERNA | 6.07 | 6.07 | 6.07 | 0.00 | 6.05 | 14 | 86,291.00 | 522,124.45 | |||
| ETI | 11.15 | 11.15 | 11.15 | 11.10 | 11.15 | 0.00 | 0.00 | 11.09 | 27 | 1,486,600.00 | 16,487,265.60 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.35 | 4 | 33,244.00 | 111,469.40 | |||
| FBNH | 10.95 | 10.95 | 10.90 | 10.65 | 10.90 | -0.05 | -0.46 | 10.77 | 94 | 4,970,855.00 | 53,534,044.15 |
| FCMB | 3.50 | 3.50 | 3.50 | 0.00 | 3.45 | 14 | 63,361.00 | 218,592.79 | |||
| FIDELITYBK | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 4.19 | 48 | 768,408.00 | 3,222,413.92 |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.74 | 32 | 365,494.00 | 3,193,964.30 | |||
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 26.60 | 26 | 55,905.00 | 1,487,094.95 | |||
| FTNCOCOA | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 5 | 69,395.00 | 22,062.20 | |||
| GEREGU | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | -9.00 | -8.11 | 101.52 | 34 | 263,700.00 | 26,771,721.00 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.15 | 9 | 10,494.00 | 64,538.10 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.70 | 1 | 74.00 | 199.80 | |||
| GTCO | 20.90 | 20.95 | 20.95 | 20.50 | 20.50 | -0.40 | -1.91 | 20.73 | 291 | 10,466,253.00 | 216,962,546.95 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 66.57 | 71 | 391,068.00 | 26,035,191.80 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 24 | 212,685.00 | 469,810.70 | |||
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 1 | 160.00 | 152.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.73 | 3 | 5,132.00 | 34,523.00 | |||
| INTBREW | 4.20 | 4.20 | 4.30 | 4.25 | 4.25 | 0.05 | 1.19 | 4.24 | 47 | 1,502,817.00 | 6,366,655.45 |
| JAIZBANK | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.88 | 29 | 2,996,163.00 | 2,636,736.87 |
| JAPAULGOLD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 14 | 1,145,250.00 | 307,385.00 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.91 | 8 | 9,422.00 | 215,828.60 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 2 | 2,977.00 | 2,131.44 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.84 | 2 | 3,202.00 | 2,689.80 | |||
| LEARNAFRCA | 1.97 | 1.97 | 2.13 | 2.13 | 2.13 | 0.16 | 8.12 | 2.10 | 13 | 447,020.00 | 938,923.40 |
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 6 | 239,150.00 | 95,660.00 |
| LIVESTOCK | 1.16 | 1.16 | 1.19 | 1.13 | 1.19 | 0.03 | 2.59 | 1.18 | 20 | 1,804,280.00 | 2,126,804.56 |
| MANSARD | 1.83 | 1.83 | 1.83 | 0.00 | 1.95 | 16 | 68,394.00 | 133,463.94 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 3.99 | 12 | 104,233.00 | 415,420.00 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 10 | 1,461,130.00 | 395,116.40 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 1 | 100.00 | 220.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.95 | 4 | 3,547.00 | 6,916.65 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.97 | 11 | 19,272.00 | 249,916.95 | |||
| MTNN | 208.00 | 208.00 | 214.00 | 210.00 | 214.00 | 6.00 | 2.88 | 212.72 | 182 | 1,348,151.00 | 286,777,679.10 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.78 | 3 | 15,159.00 | 57,346.25 | |||
| NAHCO | 5.85 | 5.85 | 5.85 | 0.00 | 5.84 | 27 | 210,649.00 | 1,230,511.00 | |||
| NASCON | 10.90 | 10.90 | 10.90 | 0.00 | 10.51 | 16 | 85,432.00 | 898,089.25 | |||
| NB | 38.50 | 38.50 | 38.50 | 0.00 | 37.95 | 60 | 187,882.00 | 7,129,311.45 | |||
| NEIMETH | 1.28 | 1.28 | 1.39 | 1.33 | 1.33 | 0.05 | 3.91 | 1.37 | 8 | 501,110.00 | 684,272.68 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.05 | 13 | 328,086.00 | 1,329,205.75 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 2 | 18.00 | 10,924.20 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 948.18 | 121 | 94,841.00 | 89,926,471.90 | |||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 23.53 | 48 | 2,028,000.00 | 47,717,900.00 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 10.00 | 67.50 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.75 | 6 | 158,611.00 | 276,825.38 | |||
| OANDO | 3.92 | 3.92 | 3.93 | 3.93 | 3.93 | 0.01 | 0.26 | 3.87 | 49 | 1,351,610.00 | 5,225,820.66 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 150.80 | 28 | 42,674.00 | 6,435,305.20 | |||
| PHARMDEKO | 2.00 | 2.00 | 2.00 | 0.00 | 2.04 | 4 | 10,000.00 | 20,420.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 114.61 | 25 | 38,327.00 | 4,392,477.50 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 3 | 46,327.00 | 18,530.80 | |||
| PZ | 11.30 | 11.30 | 11.30 | 0.00 | 11.24 | 35 | 179,562.00 | 2,018,517.85 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.43 | 10 | 205,270.00 | 499,809.88 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 3 | 58,000.00 | 14,080.00 | |||
| ROYALEX | 0.75 | 0.75 | 0.78 | 0.71 | 0.78 | 0.03 | 4.00 | 0.76 | 12 | 1,026,696.00 | 784,698.29 |
| RTBRISCOE | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.28 | 6 | 335,000.00 | 94,450.00 |
| SCOA | 0.85 | 0.85 | 0.85 | 0.00 | 0.87 | 4 | 36,925.00 | 31,948.16 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1026.35 | 14 | 2,396.00 | 2,459,140.40 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 600,000.00 | 168,000.00 |
| STANBIC | 29.45 | 29.45 | 30.80 | 30.80 | 30.80 | 1.35 | 4.58 | 30.78 | 21 | 152,601.00 | 4,697,038.60 |
| STERLNBANK | 1.37 | 1.37 | 1.36 | 1.34 | 1.36 | -0.01 | -0.73 | 1.34 | 33 | 153,280,865.00 | 205,432,238.59 |
| SUNUASSUR | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 3 | 251,864.00 | 75,559.20 |
| THOMASWY | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 3 | 300,720.00 | 156,374.40 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.50 | 21 | 20,306.00 | 3,868,291.50 | |||
| TRANSCORP | 1.14 | 1.14 | 1.16 | 1.14 | 1.15 | 0.01 | 0.88 | 1.14 | 42 | 1,802,763.00 | 2,057,862.52 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 50,000.00 | 37,000.00 | |||
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 5 | 62,450.00 | 49,548.00 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.65 | 17 | 170,261.00 | 1,642,305.50 | |||
| UBA | 7.35 | 7.35 | 7.30 | 7.25 | 7.30 | -0.05 | -0.68 | 7.29 | 89 | 4,517,779.00 | 32,949,074.40 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 6.40 | 12 | 179,380.00 | 1,148,147.15 | |||
| UCAP | 13.70 | 13.70 | 13.65 | 13.50 | 13.50 | -0.20 | -1.46 | 13.55 | 57 | 2,540,480.00 | 34,416,082.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 3 | 3,134.00 | 103,265.30 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.06 | 16 | 63,412.00 | 701,193.50 | |||
| UNITYBNK | 0.50 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 16 | 1,989,589.00 | 997,297.24 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 32,366.00 | 6,473.20 | |||
| UPDC | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 6 | 66,921.00 | 60,228.90 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 19 | 341,241.00 | 1,023,694.80 | |||
| UPL | 1.73 | 1.73 | 1.73 | 0.00 | 1.83 | 2 | 1,266.00 | 2,316.78 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.39 | 8 | 94,537.00 | 2,022,159.90 | |||
| WAPCO | 22.00 | 22.00 | 22.45 | 22.45 | 22.45 | 0.45 | 2.05 | 22.25 | 59 | 404,888.00 | 9,009,020.50 |
| WAPIC | 0.38 | 0.38 | 0.40 | 0.39 | 0.40 | 0.02 | 5.26 | 0.39 | 29 | 1,165,948.00 | 458,884.82 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.40 | 12 | 127,350.00 | 433,362.57 | |||
| ZENITHBANK | 23.00 | 23.00 | 23.50 | 22.95 | 23.50 | 0.50 | 2.17 | 23.04 | 216 | 8,691,290.00 | 200,259,731.25 |
| TOTAL TRANSACTION (106) | 2,754 | 222,593,531.00 | 2,129,063,355.18 |
