| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 2 | 680.00 | 1,040.40 | |||
| ABCTRANS | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 4 | 212,060.00 | 57,256.20 |
| ACADEMY | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 | -0.80 | 1.25 | 3 | 158,000.00 | 196,720.00 |
| ACCESSCORP | 9.00 | 9.00 | 9.60 | 9.00 | 9.00 | 0.00 | 0.00 | 9.25 | 164 | 10,324,884.00 | 95,527,945.55 |
| AFRIPRUD | 6.00 | 6.00 | 6.20 | 6.00 | 6.20 | 0.20 | 3.33 | 6.12 | 53 | 1,518,699.00 | 9,295,886.15 |
| AIICO | 0.64 | 0.64 | 0.64 | 0.60 | 0.60 | -0.04 | -6.25 | 0.61 | 50 | 5,747,283.00 | 3,484,783.13 |
| AIRTELAFRI | 1550.00 | 1550.00 | 1630.00 | 1630.00 | 1630.00 | 80.00 | 5.16 | 1626.32 | 31 | 631,306.00 | 1,026,708,692.80 |
| ARDOVA | 18.00 | 18.00 | 18.00 | 0.00 | 17.41 | 48 | 844,662.00 | 14,709,081.30 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.02 | 18 | 74,643.00 | 449,483.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 40.50 | 11 | 21,506.00 | 870,940.40 | |||
| BUACEMENT | 96.00 | 96.00 | 96.00 | 0.00 | 88.62 | 45 | 269,903.00 | 23,919,046.40 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.96 | 15 | 133,802.00 | 9,092,645.75 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 11.76 | 17 | 151,254.00 | 1,779,147.20 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 19.23 | 18 | 45,867.00 | 881,892.90 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.56 | 4 | 1,466.00 | 3,751.32 | |||
| CAVERTON | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.05 | -4.95 | 0.97 | 14 | 737,754.00 | 716,712.44 |
| CHAMPION | 4.64 | 4.64 | 4.80 | 4.80 | 4.80 | 0.16 | 3.45 | 4.92 | 42 | 1,065,634.00 | 5,245,679.59 |
| CHAMS | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 11 | 1,073,636.00 | 249,043.34 |
| CHIPLC | 0.60 | 0.60 | 0.63 | 0.63 | 0.63 | 0.03 | 5.00 | 0.63 | 7 | 321,489.00 | 202,537.77 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.12 | 31 | 233,901.00 | 6,108,845.75 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.00 | 0.56 | 5 | 33,485.00 | 18,913.72 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.50 | 1 | 1,000.00 | 500.00 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 5.99 | 26 | 303,545.00 | 1,817,951.30 | |||
| CUTIX | 2.06 | 2.06 | 2.06 | 0.00 | 2.07 | 15 | 225,030.00 | 465,766.40 | |||
| CWG | 1.01 | 1.01 | 1.11 | 1.02 | 1.02 | 0.01 | 0.99 | 1.08 | 17 | 856,888.00 | 928,773.11 |
| DANGCEM | 262.00 | 262.00 | 262.00 | 0.00 | 263.39 | 80 | 268,563.00 | 70,736,491.10 | |||
| DANGSUGAR | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 16.03 | 72 | 1,264,155.00 | 20,269,599.00 |
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.07 | 19 | 355,781.00 | 2,513,663.05 | |||
| ETI | 11.25 | 11.25 | 11.25 | 0.00 | 11.25 | 21 | 59,576.00 | 669,938.10 | |||
| FBNH | 11.15 | 11.15 | 11.25 | 11.00 | 11.20 | 0.05 | 0.45 | 11.09 | 121 | 20,090,894.00 | 222,859,915.10 |
| FCMB | 3.70 | 3.70 | 3.70 | 0.00 | 3.77 | 32 | 420,805.00 | 1,586,291.94 | |||
| FIDELITYBK | 4.75 | 4.75 | 4.76 | 4.65 | 4.74 | -0.01 | -0.21 | 4.73 | 103 | 4,506,877.00 | 21,339,363.61 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.19 | 22 | 106,080.00 | 974,672.20 | |||
| FLOURMILL | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -0.90 | -3.01 | 29.11 | 48 | 724,790.00 | 21,101,014.60 |
| FTNCOCOA | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 30 | 5,224,590.00 | 1,411,001.60 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 136.50 | 22 | 16,103.00 | 2,197,997.60 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.36 | 20 | 151,000.00 | 960,405.15 | |||
| GTCO | 24.00 | 24.00 | 23.95 | 23.70 | 23.70 | -0.30 | -1.25 | 23.83 | 302 | 8,286,070.00 | 197,477,767.90 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 65.51 | 50 | 94,332.00 | 6,179,354.60 | |||
| HONYFLOUR | 2.42 | 2.42 | 2.42 | 0.00 | 2.34 | 21 | 241,112.00 | 564,596.15 | |||
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 2 | 201,200.00 | 211,260.00 |
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.71 | 24 | 101,309.00 | 477,159.45 | |||
| JAIZBANK | 0.87 | 0.87 | 0.88 | 0.87 | 0.87 | 0.00 | 0.00 | 0.88 | 39 | 901,247.00 | 788,739.26 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 11 | 500,081.00 | 144,200.80 |
| JBERGER | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | 0.00 | 24.58 | 29 | 430,576.00 | 10,585,277.90 |
| JOHNHOLT | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 2 | 19,000.00 | 16,720.00 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 11 | 3,305,589.00 | 2,974,256.10 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.09 | 8 | 22,317.00 | 46,534.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 1 | 400.00 | 176.00 | |||
| LIVESTOCK | 1.13 | 1.13 | 1.13 | 0.00 | 1.13 | 7 | 15,941.00 | 18,066.90 | |||
| MANSARD | 2.13 | 2.13 | 2.13 | 2.05 | 2.10 | -0.03 | -1.41 | 2.08 | 24 | 1,378,643.00 | 2,868,427.35 |
| MAYBAKER | 4.30 | 4.30 | 4.45 | 4.45 | 4.45 | 0.15 | 3.49 | 4.34 | 15 | 374,833.00 | 1,626,685.57 |
| MBENEFIT | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 16 | 3,651,785.00 | 1,052,021.98 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 1,000.00 | 2,050.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 15.30 | 5 | 241.00 | 3,687.30 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00 | 215.29 | 203 | 824,661.00 | 177,543,458.30 |
| MULTIVERSE | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -0.13 | -3.27 | 3.84 | 12 | 555,075.00 | 2,130,863.75 |
| NAHCO | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.10 | -1.35 | 7.31 | 50 | 1,004,099.00 | 7,344,573.00 |
| NASCON | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.05 | -0.47 | 10.57 | 30 | 452,490.00 | 4,781,555.90 |
| NB | 47.00 | 47.00 | 47.90 | 47.90 | 47.90 | 0.90 | 1.91 | 47.52 | 74 | 685,195.00 | 32,561,673.35 |
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.47 | 12 | 70,800.00 | 103,742.75 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 5 | 30,030.00 | 122,551.40 | |||
| NESTLE | 1080.00 | 1080.00 | 1080.00 | 0.00 | 1080.41 | 55 | 16,881.00 | 18,238,400.30 | |||
| NGXGROUP | 25.40 | 25.40 | 26.00 | 25.40 | 25.90 | 0.50 | 1.97 | 25.72 | 37 | 1,284,938.00 | 33,047,589.65 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 1,000.00 | 6,750.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 810.00 | 50,625.00 | |||
| NPFMCRFBK | 1.72 | 1.72 | 1.72 | 0.00 | 1.72 | 9 | 124,958.00 | 214,942.76 | |||
| OANDO | 3.97 | 3.97 | 4.10 | 4.00 | 4.00 | 0.03 | 0.76 | 4.01 | 106 | 4,884,917.00 | 19,597,809.27 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 172.55 | 18 | 3,738.00 | 644,984.60 | |||
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 127.89 | 43 | 84,560.00 | 10,814,019.40 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 1 | 7,473.00 | 2,989.20 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.19 | 58 | 538,882.00 | 5,493,657.50 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.26 | 11 | 128,593.00 | 290,440.64 | |||
| REGALINS | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 4 | 822,055.00 | 213,734.30 |
| ROYALEX | 1.02 | 1.02 | 1.08 | 1.00 | 1.08 | 0.06 | 5.88 | 1.03 | 15 | 2,656,500.00 | 2,734,855.50 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 1 | 196.00 | 52.92 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.92 | 3 | 5,825.00 | 5,370.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.74 | 18 | 5,191.00 | 5,713,954.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 1,449.00 | 7,969.50 | |||
| STANBIC | 33.45 | 33.45 | 32.00 | 32.00 | 32.00 | -1.45 | -4.33 | 32.18 | 93 | 3,141,709.00 | 101,097,437.50 |
| STERLNBANK | 1.40 | 1.40 | 1.41 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 76 | 85,177,667.00 | 119,254,631.43 |
| THOMASWY | 0.97 | 0.97 | 1.06 | 1.06 | 1.06 | 0.09 | 9.28 | 1.06 | 4 | 164,150.00 | 173,999.00 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 197.63 | 66 | 330,272.00 | 65,272,951.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.50 | 4 | 110,050.00 | 715,316.96 | |||
| TRANSCORP | 1.17 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00 | 0.00 | 1.16 | 52 | 4,556,265.00 | 5,297,172.30 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 2 | 35,000.00 | 28,000.00 | |||
| UACN | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.10 | -0.95 | 10.41 | 38 | 1,091,680.00 | 11,362,221.75 |
| UBA | 8.00 | 8.00 | 8.15 | 7.90 | 8.00 | 0.00 | 0.00 | 8.01 | 287 | 21,623,427.00 | 173,308,379.05 |
| UBN | 6.95 | 6.95 | 6.35 | 6.35 | 6.35 | -0.60 | -8.63 | 6.36 | 15 | 210,051.00 | 1,336,653.30 |
| UCAP | 14.30 | 14.30 | 15.00 | 14.70 | 15.00 | 0.70 | 4.90 | 14.86 | 151 | 4,921,336.00 | 73,119,038.60 |
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.72 | 24 | 116,981.00 | 1,370,525.50 | |||
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.00 | 0.56 | 8 | 48,478.00 | 27,057.32 | |||
| UPDC | 0.93 | 0.93 | 0.94 | 0.93 | 0.93 | 0.00 | 0.00 | 0.93 | 8 | 1,003,850.00 | 937,157.92 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 23 | 193,926.00 | 582,378.00 | |||
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.80 | 5 | 51,520.00 | 92,970.20 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 36,000.00 | 7,200.00 | |||
| VITAFOAM | 20.45 | 20.45 | 20.70 | 20.60 | 20.60 | 0.15 | 0.73 | 20.65 | 57 | 743,807.00 | 15,362,551.00 |
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.94 | 63 | 671,095.00 | 16,063,170.40 | |||
| WAPIC | 0.43 | 0.43 | 0.45 | 0.45 | 0.45 | 0.02 | 4.65 | 0.45 | 29 | 4,246,774.00 | 1,908,382.32 |
| WEMABANK | 3.90 | 3.90 | 3.58 | 3.58 | 3.58 | -0.32 | -8.21 | 3.62 | 26 | 556,582.00 | 2,013,989.72 |
| ZENITHBANK | 24.45 | 24.45 | 24.50 | 24.15 | 24.30 | -0.15 | -0.61 | 24.42 | 285 | 8,292,229.00 | 202,480,757.15 |
| TOTAL TRANSACTION (101) | 3,897 | 229,216,432.00 | 2,907,868,874.24 |
