| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.19 | 6 | 90,815.00 | 108,064.45 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.05 | -0.55 | 9.10 | 116 | 5,742,087.00 | 52,265,758.20 |
| AFRIPRUD | 6.10 | 6.10 | 6.25 | 6.25 | 6.25 | 0.15 | 2.46 | 6.21 | 25 | 317,930.00 | 1,974,088.45 |
| AIICO | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 48 | 5,239,260.00 | 3,194,798.94 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1530.48 | 21 | 165,398.00 | 253,137,949.50 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.97 | 58 | 431,379.00 | 6,889,628.10 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 1 | 40.00 | 81.20 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.81 | 3 | 1,600.00 | 10,891.80 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.19 | 2 | 16.00 | 627.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.79 | 11 | 5,839.00 | 524,266.20 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 69.63 | 12 | 7,293.00 | 507,785.80 | |||
| CADBURY | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 11.90 | 27 | 430,095.00 | 5,119,952.95 |
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.24 | 20 | 38,113.00 | 771,313.60 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 3.02 | 1 | 35.00 | 105.70 | |||
| CAVERTON | 0.95 | 0.95 | 0.96 | 0.96 | 0.96 | 0.01 | 1.05 | 0.96 | 11 | 635,117.00 | 609,672.32 |
| CHAMPION | 4.90 | 4.90 | 4.85 | 4.56 | 4.85 | -0.05 | -1.02 | 4.66 | 27 | 771,166.00 | 3,595,678.43 |
| CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 19 | 6,129,416.00 | 1,525,649.84 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.62 | 0.68 | 0.00 | 0.00 | 0.66 | 6 | 426,666.00 | 282,535.92 |
| CILEASING | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -0.13 | -3.79 | 3.30 | 8 | 462,645.00 | 1,526,749.20 |
| CONOIL | 29.15 | 29.15 | 29.15 | 0.00 | 32.05 | 10 | 20,150.00 | 645,807.50 | |||
| COURTVILLE | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -0.03 | -6.00 | 0.47 | 5 | 344,887.00 | 162,747.89 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.10 | 4 | 92,500.00 | 564,250.00 | |||
| CUTIX | 2.21 | 2.21 | 2.21 | 0.00 | 2.09 | 17 | 195,103.00 | 408,448.46 | |||
| CWG | 0.98 | 0.98 | 0.98 | 0.00 | 0.98 | 1 | 700.00 | 686.00 | |||
| DANGCEM | 265.00 | 265.00 | 270.00 | 270.00 | 270.00 | 5.00 | 1.89 | 268.18 | 49 | 203,390.00 | 54,544,743.00 |
| DANGSUGAR | 17.05 | 17.05 | 17.05 | 0.00 | 17.07 | 43 | 348,470.00 | 5,948,459.25 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.75 | 2 | 121.00 | 454.31 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 16.00 | 1 | 50.00 | 800.00 | |||
| ETERNA | 6.95 | 6.95 | 6.95 | 0.00 | 6.99 | 9 | 85,510.00 | 597,777.00 | |||
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.88 | 8 | 24,953.00 | 296,491.55 | |||
| FBNH | 11.90 | 11.90 | 11.90 | 11.80 | 11.80 | -0.10 | -0.84 | 11.82 | 87 | 6,592,592.00 | 77,942,833.60 |
| FCMB | 4.60 | 4.60 | 4.61 | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 47 | 2,700,384.00 | 12,426,400.12 |
| FIDELITYBK | 5.80 | 5.80 | 5.90 | 5.67 | 5.90 | 0.10 | 1.72 | 5.74 | 79 | 1,823,131.00 | 10,462,626.40 |
| FIDSON | 9.87 | 9.87 | 9.87 | 0.00 | 9.68 | 11 | 166,601.00 | 1,613,209.66 | |||
| FLOURMILL | 29.95 | 29.95 | 29.95 | 0.00 | 29.01 | 53 | 453,862.00 | 13,164,534.75 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 7 | 60,790.00 | 18,354.38 | |||
| GEREGU | 207.90 | 207.90 | 205.00 | 205.00 | 205.00 | -2.90 | -1.39 | 204.28 | 51 | 786,184.00 | 160,599,062.80 |
| GLAXOSMITH | 6.95 | 6.95 | 6.95 | 0.00 | 6.46 | 17 | 85,675.00 | 553,224.05 | |||
| GTCO | 25.25 | 25.25 | 25.15 | 25.00 | 25.15 | -0.10 | -0.40 | 25.12 | 146 | 17,028,872.00 | 427,737,620.05 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.84 | 31 | 27,805.00 | 1,775,197.60 | |||
| HONYFLOUR | 2.21 | 2.21 | 2.21 | 2.19 | 2.19 | -0.02 | -0.90 | 2.21 | 35 | 1,137,606.00 | 2,516,459.80 |
| IKEJAHOTEL | 0.99 | 0.99 | 0.99 | 0.00 | 0.97 | 2 | 6,000.00 | 5,820.00 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 8.05 | 6 | 29,092.00 | 234,190.60 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.60 | 25 | 439,359.00 | 2,020,241.85 | |||
| INTENEGINS | 1.17 | 1.17 | 1.28 | 1.20 | 1.28 | 0.11 | 9.40 | 1.25 | 38 | 1,931,516.00 | 2,416,426.29 |
| JAIZBANK | 0.92 | 0.92 | 0.92 | 0.90 | 0.90 | -0.02 | -2.17 | 0.90 | 36 | 3,365,402.00 | 3,035,132.95 |
| JAPAULGOLD | 0.29 | 0.29 | 0.31 | 0.29 | 0.30 | 0.01 | 3.45 | 0.30 | 25 | 1,394,200.00 | 420,505.21 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.40 | 15 | 11,692.00 | 296,920.50 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.20 | 2 | 175.00 | 210.00 | |||
| LASACO | 0.96 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00 | 0.00 | 0.96 | 14 | 875,389.00 | 843,566.98 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.41 | 7 | 70,740.00 | 170,341.65 | |||
| LINKASSURE | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 2 | 1,042,000.00 | 470,160.00 |
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 0.00 | 1.05 | 16 | 256,780.00 | 269,074.40 | |||
| MANSARD | 2.00 | 2.00 | 2.05 | 2.04 | 2.05 | 0.05 | 2.50 | 2.05 | 14 | 1,211,250.00 | 2,477,008.16 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.56 | 5 | 57,253.00 | 260,933.26 | |||
| MBENEFIT | 0.33 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 20 | 3,301,593.00 | 1,099,556.45 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.37 | 1 | 19,249.00 | 45,620.13 | |||
| MRS | 21.25 | 21.25 | 21.25 | 0.00 | 21.04 | 15 | 121,661.00 | 2,560,275.15 | |||
| MTNN | 243.90 | 243.90 | 243.90 | 0.00 | 241.81 | 242 | 755,365.00 | 182,656,131.40 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.24 | 4 | 2,963.00 | 12,563.75 | |||
| NAHCO | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -0.20 | -2.30 | 8.52 | 51 | 885,921.00 | 7,550,076.55 |
| NASCON | 11.20 | 11.20 | 11.20 | 0.00 | 11.22 | 6 | 59,916.00 | 672,310.35 | |||
| NB | 41.80 | 41.80 | 41.80 | 0.00 | 39.89 | 52 | 407,576.00 | 16,256,499.30 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.52 | 6 | 36,591.00 | 55,786.12 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.16 | 2 | 13,459.00 | 56,054.85 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 607.40 | 1 | 5.00 | 3,037.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1088.99 | 29 | 9,585.00 | 10,437,922.70 | |||
| NGXGROUP | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.10 | -0.34 | 28.90 | 16 | 556,406.00 | 16,082,289.00 |
| NNFM | 9.75 | 9.75 | 9.75 | 0.00 | 9.77 | 3 | 5,194.00 | 50,767.60 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.30 | 1 | 25.00 | 1,407.50 | |||
| NPFMCRFBK | 1.74 | 1.74 | 1.74 | 0.00 | 1.73 | 10 | 224,403.00 | 387,876.42 | |||
| OANDO | 4.00 | 4.00 | 3.98 | 3.90 | 3.92 | -0.08 | -2.00 | 3.92 | 47 | 1,808,969.00 | 7,087,447.60 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 184.72 | 24 | 20,035.00 | 3,700,875.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 142.68 | 12 | 11,506.00 | 1,641,733.40 | |||
| PRESTIGE | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.02 | -4.76 | 0.40 | 2 | 308,133.00 | 123,258.40 |
| PZ | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.25 | -2.44 | 10.03 | 18 | 271,219.00 | 2,720,290.05 |
| REDSTAREX | 2.53 | 2.53 | 2.53 | 0.00 | 2.69 | 6 | 71,565.00 | 192,804.24 | |||
| REGALINS | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 3 | 1,104.00 | 326.76 | |||
| ROYALEX | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 | -1.32 | 0.75 | 5 | 405,575.00 | 304,266.50 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 4 | 1,391,000.00 | 389,640.00 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 2 | 5,000.00 | 4,550.00 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1239.41 | 11 | 419.00 | 519,311.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.35 | 1 | 8.00 | 554.80 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.30 | 3 | 20,000.00 | 106,000.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.30 | 3 | 10,959.00 | 3,287.70 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.34 | 49 | 734,440.00 | 25,957,134.20 | |||
| STERLNBANK | 1.52 | 1.52 | 1.56 | 1.52 | 1.53 | 0.01 | 0.66 | 1.53 | 65 | 15,625,464.00 | 23,902,624.72 |
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.30 | 1 | 45.00 | 58.50 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 219.22 | 41 | 277,947.00 | 60,930,700.90 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.64 | 1 | 3,030.00 | 17,089.20 | |||
| TRANSCORP | 1.36 | 1.35 | 1.35 | 1.26 | 1.26 | -0.10 | -7.35 | 1.32 | 139 | 18,684,627.00 | 24,619,973.80 |
| TRANSEXPR | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -0.08 | -9.76 | 0.74 | 2 | 180,000.00 | 133,288.00 |
| TRIPPLEG | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.10 | 9.52 | 1.14 | 22 | 860,767.00 | 976,997.42 |
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 9.17 | 24 | 146,860.00 | 1,346,634.30 | |||
| UBA | 8.40 | 8.40 | 8.40 | 8.35 | 8.35 | -0.05 | -0.60 | 8.36 | 119 | 7,739,304.00 | 64,688,598.25 |
| UBN | 6.60 | 6.60 | 6.65 | 6.60 | 6.65 | 0.05 | 0.76 | 6.64 | 25 | 1,718,509.00 | 11,416,342.35 |
| UCAP | 15.20 | 15.20 | 15.20 | 0.00 | 15.20 | 98 | 1,501,185.00 | 22,814,819.65 | |||
| UNILEVER | 13.60 | 13.60 | 13.95 | 13.05 | 13.05 | -0.55 | -4.04 | 13.45 | 33 | 657,806.00 | 8,846,466.80 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 50.00 | 405.00 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 3 | 100,417.00 | 53,221.85 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 43 | 20,035,608.00 | 4,007,121.60 |
| UPDC | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.98 | 17 | 582,102.00 | 572,714.38 |
| UPDCREIT | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -0.15 | -4.41 | 3.28 | 17 | 295,115.00 | 968,621.35 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 2.09 | 1 | 800.00 | 1,672.00 | |||
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.00 | 0.20 | 1 | 20,000.00 | 4,000.00 | |||
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.99 | 23 | 446,425.00 | 9,371,309.50 | |||
| WAPCO | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 65 | 928,729.00 | 23,679,484.60 |
| WAPIC | 0.45 | 0.45 | 0.45 | 0.00 | 0.43 | 11 | 23,545.00 | 10,132.95 | |||
| WEMABANK | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.01 | -0.25 | 4.06 | 18 | 394,597.00 | 1,600,561.78 |
| ZENITHBANK | 25.00 | 25.00 | 25.20 | 24.95 | 25.20 | 0.20 | 0.80 | 25.01 | 210 | 6,116,393.00 | 152,959,643.00 |
| TOTAL TRANSACTION (111) | 2,972 | 151,574,263.00 | 1,810,550,454.64 |
