| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 50.00 | 92.00 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 4 | 100,086.00 | 36,532.68 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.20 | 7 | 111,833.00 | 134,482.92 | |||
| ACCESSCORP | 9.25 | 9.25 | 9.25 | 9.20 | 9.25 | 0.00 | 0.00 | 9.24 | 83 | 5,503,866.00 | 50,853,487.55 |
| AFRIPRUD | 6.20 | 6.20 | 6.30 | 6.30 | 6.30 | 0.10 | 1.61 | 6.30 | 30 | 760,864.00 | 4,796,258.50 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20.00 | 4.00 | |||
| AIICO | 0.59 | 0.59 | 0.60 | 0.59 | 0.60 | 0.01 | 1.69 | 0.59 | 41 | 6,661,863.00 | 3,959,652.97 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1550.03 | 26 | 553,336.00 | 857,689,565.30 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.55 | 30 | 313,715.00 | 4,878,191.20 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.98 | 7 | 38,568.00 | 269,218.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 42.43 | 2 | 800.00 | 33,944.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.07 | 16 | 9,637.00 | 868,004.00 | |||
| BUAFOODS | 74.40 | 74.40 | 74.40 | 0.00 | 73.99 | 27 | 271,620.00 | 20,097,380.40 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.86 | 9 | 11,721.00 | 139,026.25 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.20 | 44 | 612,545.00 | 12,371,759.00 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 3.03 | 1 | 1,000.00 | 3,030.00 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.99 | 4 | 29,750.00 | 29,541.50 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.60 | 9 | 125,445.00 | 576,732.32 | |||
| CHAMS | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 11 | 2,286,326.00 | 642,519.34 |
| CHIPLC | 0.65 | 0.65 | 0.68 | 0.68 | 0.68 | 0.03 | 4.62 | 0.68 | 8 | 600,100.00 | 408,063.00 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 2.98 | 2 | 17,647.00 | 52,598.06 | |||
| CONOIL | 35.25 | 35.25 | 35.25 | 0.00 | 37.14 | 47 | 286,918.00 | 10,656,352.10 | |||
| CORNERST | 0.60 | 0.60 | 0.61 | 0.61 | 0.61 | 0.01 | 1.67 | 0.60 | 5 | 206,757.00 | 123,632.16 |
| COURTVILLE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.51 | 4 | 291,061.00 | 149,679.50 |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83 | 6.00 | 19 | 1,252,047.00 | 7,517,136.55 |
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.05 | 17 | 277,533.00 | 570,124.76 | |||
| CWG | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 2 | 10,600.00 | 9,434.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 268.94 | 40 | 47,666.00 | 12,819,308.20 | |||
| DANGSUGAR | 17.25 | 17.25 | 17.20 | 17.15 | 17.15 | -0.10 | -0.58 | 17.19 | 28 | 870,890.00 | 14,970,209.70 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5.00 | 1.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 2 | 201.00 | 717.96 | |||
| ETERNA | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.10 | -1.44 | 6.85 | 22 | 460,979.00 | 3,159,572.60 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 12.03 | 19 | 88,229.00 | 1,061,059.20 | |||
| ETRANZACT | 3.50 | 3.50 | 3.60 | 3.60 | 3.60 | 0.10 | 2.86 | 3.60 | 2 | 247,000.00 | 889,200.00 |
| FBNH | 11.60 | 11.60 | 11.75 | 11.55 | 11.70 | 0.10 | 0.86 | 11.66 | 64 | 6,345,248.00 | 73,975,809.00 |
| FCMB | 4.60 | 4.60 | 4.57 | 4.45 | 4.45 | -0.15 | -3.26 | 4.50 | 41 | 2,186,224.00 | 9,831,454.48 |
| FIDELITYBK | 5.36 | 5.36 | 5.35 | 5.17 | 5.20 | -0.16 | -2.99 | 5.30 | 82 | 2,806,445.00 | 14,871,046.79 |
| FIDSON | 9.50 | 9.50 | 9.50 | 0.00 | 9.27 | 22 | 229,839.00 | 2,129,531.01 | |||
| FLOURMILL | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 30.03 | 38 | 343,767.00 | 10,322,875.20 |
| FTNCOCOA | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 10 | 240,900.00 | 69,980.00 |
| GEREGU | 209.90 | 209.90 | 210.00 | 210.00 | 210.00 | 0.10 | 0.05 | 206.99 | 73 | 745,755.00 | 154,363,591.10 |
| GLAXOSMITH | 6.80 | 6.80 | 6.95 | 6.75 | 6.85 | 0.05 | 0.74 | 6.85 | 26 | 1,864,408.00 | 12,766,411.05 |
| GTCO | 25.10 | 25.10 | 25.20 | 25.10 | 25.15 | 0.05 | 0.20 | 25.14 | 227 | 42,348,196.00 | 1,064,623,867.90 |
| GUINNESS | 67.00 | 67.00 | 67.00 | 0.00 | 68.39 | 56 | 242,990.00 | 16,619,236.40 | |||
| HONYFLOUR | 2.11 | 2.11 | 2.11 | 0.00 | 2.22 | 10 | 67,558.00 | 149,779.75 | |||
| IKEJAHOTEL | 1.00 | 1.00 | 1.04 | 1.04 | 1.04 | 0.04 | 4.00 | 1.04 | 2 | 380,075.00 | 395,275.00 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.81 | 4 | 11,717.00 | 91,521.85 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.75 | 13 | 85,259.00 | 404,576.40 | |||
| INTENEGINS | 1.21 | 1.21 | 1.19 | 1.18 | 1.19 | -0.02 | -1.65 | 1.19 | 36 | 975,480.00 | 1,157,756.61 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 26 | 4,889,022.00 | 4,401,816.33 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67 | 0.29 | 17 | 2,602,050.00 | 757,164.00 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.46 | 18 | 21,967.00 | 559,340.30 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.22 | 5 | 5,400.00 | 6,576.16 | |||
| LASACO | 0.97 | 0.97 | 0.97 | 0.96 | 0.96 | -0.01 | -1.03 | 0.96 | 4 | 803,425.00 | 774,253.75 |
| LINKASSURE | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.45 | 6 | 673,603.00 | 301,940.35 |
| LIVESTOCK | 1.04 | 1.04 | 1.05 | 1.05 | 1.05 | 0.01 | 0.96 | 1.05 | 13 | 393,770.00 | 415,259.78 |
| MANSARD | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 0.00 | 0.00 | 1.99 | 31 | 1,679,037.00 | 3,342,522.57 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.48 | 7 | 133,139.00 | 596,873.09 | |||
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 8 | 1,498,650.00 | 480,468.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 1.99 | 1 | 1,500.00 | 2,985.00 | |||
| MRS | 23.00 | 23.00 | 23.00 | 0.00 | 23.14 | 9 | 10,976.00 | 253,990.75 | |||
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 242.50 | 274 | 1,350,748.00 | 327,562,011.30 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.00 | 1 | 50.00 | 200.00 | |||
| NAHCO | 8.20 | 8.20 | 8.40 | 8.20 | 8.40 | 0.20 | 2.44 | 8.24 | 75 | 1,853,185.00 | 15,262,423.75 |
| NASCON | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -0.40 | -3.57 | 10.89 | 20 | 612,871.00 | 6,671,572.10 |
| NB | 40.50 | 40.50 | 40.50 | 0.00 | 40.87 | 51 | 123,331.00 | 5,040,087.00 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.45 | 20 | 335,065.00 | 486,983.16 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.12 | 10 | 37,892.00 | 156,261.76 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1092.53 | 42 | 23,794.00 | 25,995,544.80 | |||
| NGXGROUP | 28.40 | 28.40 | 28.40 | 0.00 | 26.83 | 16 | 196,850.00 | 5,280,770.00 | |||
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 10.60 | 6 | 52,990.00 | 561,868.50 | |||
| NPFMCRFBK | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.01 | -0.55 | 1.80 | 7 | 247,600.00 | 445,695.00 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 55.00 | 14.30 | |||
| OANDO | 3.93 | 3.93 | 3.95 | 3.90 | 3.91 | -0.02 | -0.51 | 3.91 | 44 | 2,107,065.00 | 8,245,181.01 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 184.70 | 28 | 45,544.00 | 8,412,203.60 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 1.89 | 1 | 1,000.00 | 1,890.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 145.44 | 18 | 31,471.00 | 4,577,056.30 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 2 | 12,204.00 | 5,122.68 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.23 | 18 | 191,775.00 | 1,961,118.80 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.73 | 6 | 16,860.00 | 46,108.20 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 2 | 15,404.00 | 4,467.16 | |||
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 1 | 30,000.00 | 7,800.00 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 1324.91 | 43 | 892,879.00 | 1,182,988,666.60 |
| SOVRENINS | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 10 | 1,780,482.00 | 499,087.50 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 34.29 | 40 | 464,894.00 | 15,939,625.30 | |||
| STERLNBANK | 1.52 | 1.52 | 1.52 | 1.50 | 1.51 | -0.01 | -0.66 | 1.51 | 39 | 3,959,263.00 | 5,977,188.71 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 1 | 1,923.00 | 2,499.90 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 217.72 | 19 | 11,870.00 | 2,584,369.90 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 5.64 | 1 | 300.00 | 1,692.00 | |||
| TRANSCORP | 1.25 | 1.25 | 1.26 | 1.25 | 1.26 | 0.01 | 0.80 | 1.25 | 26 | 970,138.00 | 1,215,055.85 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 2 | 16,000.00 | 14,240.00 | |||
| TRIPPLEG | 1.50 | 1.50 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 1.65 | 6 | 125,066.00 | 206,358.90 |
| UACN | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.10 | -1.09 | 9.05 | 31 | 444,137.00 | 4,019,520.60 |
| UBA | 8.35 | 8.35 | 8.40 | 8.35 | 8.40 | 0.05 | 0.60 | 8.39 | 87 | 13,104,755.00 | 109,901,437.50 |
| UBN | 6.65 | 6.65 | 6.65 | 0.00 | 6.75 | 14 | 139,803.00 | 943,752.25 | |||
| UCAP | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00 | 15.30 | 75 | 1,691,651.00 | 25,877,241.10 |
| UNILEVER | 13.25 | 13.25 | 13.25 | 0.00 | 13.14 | 40 | 229,250.00 | 3,012,255.25 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 3,000.00 | 24,300.00 | |||
| UNITYBNK | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 6 | 343,434.00 | 174,471.34 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.99 | 9 | 33,200.00 | 32,728.00 | |||
| UPDCREIT | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.05 | -1.59 | 3.13 | 18 | 307,159.00 | 960,770.85 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 160,043.00 | 32,008.60 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 18.97 | 50 | 782,896.00 | 14,847,703.10 | |||
| WAPCO | 26.30 | 26.30 | 26.65 | 26.65 | 26.65 | 0.35 | 1.33 | 26.54 | 121 | 2,464,256.00 | 65,410,720.55 |
| WAPIC | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 8 | 35,895.00 | 14,803.49 | |||
| WEMABANK | 4.09 | 4.09 | 4.09 | 0.00 | 3.98 | 13 | 90,055.00 | 358,403.11 | |||
| ZENITHBANK | 25.30 | 25.30 | 25.35 | 25.15 | 25.35 | 0.05 | 0.20 | 25.25 | 167 | 4,959,458.00 | 125,229,613.95 |
| TOTAL TRANSACTION (107) | 2,895 | 133,934,639.00 | 4,354,425,307.66 |
