| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 3 | 5,357.00 | 8,219.56 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 1 | 2,550.00 | 816.00 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.26 | 5 | 83,123.00 | 104,704.98 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.15 | 9.10 | 9.15 | 0.00 | 0.00 | 9.14 | 103 | 4,657,353.00 | 42,577,452.05 |
| AFRIPRUD | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.10 | -1.67 | 5.95 | 53 | 689,434.00 | 4,101,957.55 |
| AIICO | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 19 | 719,736.00 | 438,216.60 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1475.86 | 14 | 993.00 | 1,465,532.30 | |||
| ARDOVA | 17.40 | 17.40 | 15.95 | 15.95 | 15.95 | -1.45 | -8.33 | 15.99 | 49 | 545,409.00 | 8,721,091.40 |
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.21 | 4 | 4,665.00 | 33,655.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 42.35 | 1 | 10.00 | 423.50 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 93.04 | 39 | 82,237.00 | 7,651,273.60 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 94.94 | 37 | 79,826.00 | 7,578,646.45 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.09 | 31 | 61,320.00 | 680,027.30 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 19.52 | 12 | 87,555.00 | 1,708,790.25 | |||
| CAVERTON | 1.14 | 1.14 | 1.14 | 1.06 | 1.14 | 0.00 | 0.00 | 1.11 | 19 | 473,497.00 | 524,369.81 |
| CHAMPION | 4.78 | 4.78 | 5.00 | 4.51 | 5.00 | 0.22 | 4.60 | 4.67 | 27 | 1,188,235.00 | 5,552,605.37 |
| CHAMS | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.25 | 10 | 2,170,765.00 | 544,388.94 |
| CHIPLC | 0.64 | 0.64 | 0.65 | 0.65 | 0.65 | 0.01 | 1.56 | 0.65 | 7 | 551,656.00 | 358,559.84 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 5 | 12,525.00 | 44,989.75 | |||
| CONOIL | 46.85 | 46.85 | 42.20 | 42.20 | 42.20 | -4.65 | -9.93 | 42.20 | 9 | 122,428.00 | 5,166,461.60 |
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.66 | 6 | 104,526.00 | 68,861.90 | |||
| COURTVILLE | 0.48 | 0.48 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00 | 0.49 | 8 | 907,939.00 | 447,649.92 |
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 0.00 | 5.84 | 23 | 247,082.00 | 1,443,586.50 | |||
| CUTIX | 2.17 | 2.17 | 2.17 | 0.00 | 2.18 | 14 | 224,600.00 | 488,765.00 | |||
| CWG | 0.91 | 0.91 | 0.91 | 0.00 | 0.85 | 2 | 17,450.00 | 14,811.00 | |||
| DANGCEM | 285.00 | 285.00 | 288.00 | 288.00 | 288.00 | 3.00 | 1.05 | 284.92 | 122 | 666,031.00 | 189,768,463.00 |
| DANGSUGAR | 19.15 | 19.15 | 19.25 | 19.15 | 19.15 | 0.00 | 0.00 | 19.20 | 120 | 3,407,026.00 | 65,425,681.00 |
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 3 | 2,130.00 | 37,914.00 | |||
| ETERNA | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -0.40 | -5.56 | 6.76 | 23 | 557,615.00 | 3,771,497.50 |
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.48 | 26 | 463,538.00 | 5,323,036.05 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.41 | 20 | 29,422.00 | 100,240.20 | |||
| FBNH | 11.10 | 11.10 | 11.05 | 11.00 | 11.00 | -0.10 | -0.90 | 11.04 | 77 | 1,397,002.00 | 15,423,455.00 |
| FCMB | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.00 | 0.00 | 4.32 | 30 | 460,713.00 | 1,990,894.13 |
| FIDELITYBK | 5.20 | 5.20 | 5.38 | 5.20 | 5.20 | 0.00 | 0.00 | 5.26 | 60 | 1,660,123.00 | 8,731,779.15 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.62 | 21 | 285,017.00 | 2,742,798.26 | |||
| FLOURMILL | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.00 | 0.00 | 32.88 | 35 | 351,391.00 | 11,553,884.90 |
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 9 | 338,199.00 | 92,017.74 |
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 297.16 | 31 | 10,700.00 | 3,179,656.20 | |||
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 0.00 | 6.67 | 28 | 178,630.00 | 1,191,406.30 | |||
| GTCO | 26.40 | 26.40 | 26.70 | 26.40 | 26.55 | 0.15 | 0.57 | 26.53 | 212 | 41,396,434.00 | 1,098,133,463.35 |
| GUINNESS | 69.00 | 69.00 | 69.00 | 0.00 | 70.30 | 48 | 305,889.00 | 21,502,785.80 | |||
| HONYFLOUR | 2.33 | 2.33 | 2.29 | 2.22 | 2.29 | -0.04 | -1.72 | 2.28 | 27 | 799,298.00 | 1,819,170.82 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 2 | 100,000.00 | 114,000.00 | |||
| INFINITY | 1.28 | 1.28 | 1.28 | 0.00 | 1.40 | 1 | 87.00 | 121.80 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.85 | 26 | 673,740.00 | 3,268,637.00 |
| INTENEGINS | 1.30 | 1.30 | 1.30 | 1.27 | 1.30 | 0.00 | 0.00 | 1.29 | 21 | 3,041,758.00 | 3,926,287.39 |
| JAIZBANK | 0.91 | 0.91 | 0.95 | 0.90 | 0.92 | 0.01 | 1.10 | 0.92 | 45 | 4,325,679.00 | 3,965,991.09 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57 | 0.29 | 16 | 1,850,328.00 | 532,790.12 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.99 | 14 | 92,697.00 | 2,501,453.75 | |||
| LASACO | 1.00 | 1.00 | 1.02 | 0.94 | 1.02 | 0.02 | 2.00 | 0.99 | 32 | 1,836,151.00 | 1,810,812.28 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.30 | 7 | 210,500.00 | 484,150.00 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.44 | 1 | 8,000.00 | 3,520.00 | |||
| LIVESTOCK | 1.12 | 1.12 | 1.05 | 1.04 | 1.04 | -0.08 | -7.14 | 1.05 | 16 | 1,018,065.00 | 1,064,285.44 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 23 | 1,051,277.00 | 2,104,211.83 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.79 | 9 | 116,120.00 | 555,924.00 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 7 | 620,000.00 | 204,400.00 |
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.55 | 39 | 164,351.00 | 4,198,950.60 | |||
| MTNN | 249.50 | 249.50 | 248.30 | 246.00 | 248.30 | -1.20 | -0.48 | 247.62 | 215 | 982,911.00 | 243,388,034.10 |
| MULTIVERSE | 3.57 | 3.57 | 3.57 | 0.00 | 3.41 | 4 | 5,250.00 | 17,895.00 | |||
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.30 | 34 | 515,196.00 | 4,276,640.20 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.90 | 17 | 188,978.00 | 2,248,694.10 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 40.22 | 65 | 436,315.00 | 17,546,566.80 | |||
| NCR | 2.92 | 2.92 | 2.63 | 2.63 | 2.63 | -0.29 | -9.93 | 2.63 | 4 | 184,000.00 | 483,920.00 |
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.47 | 5 | 39,940.00 | 58,718.73 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.17 | 12 | 69,899.00 | 291,285.90 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1100.51 | 40 | 45,755.00 | 50,353,864.40 | |||
| NGXGROUP | 28.00 | 28.00 | 26.85 | 26.85 | 26.85 | -1.15 | -4.11 | 26.89 | 17 | 229,171.00 | 6,162,437.40 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.25 | 5 | 18,400.00 | 207,028.40 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.81 | 6 | 207,564.00 | 376,496.84 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 350.00 | 91.00 | |||
| OANDO | 4.48 | 4.48 | 4.48 | 0.00 | 4.37 | 91 | 2,188,491.00 | 9,557,943.49 | |||
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 184.17 | 31 | 79,492.00 | 14,640,091.90 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,500.00 | 300.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 149.86 | 13 | 73,967.00 | 11,084,392.80 | |||
| PRESTIGE | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 3 | 602,462.00 | 247,009.42 |
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.60 | 26 | 169,503.00 | 1,797,033.70 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.63 | 3 | 16,252.00 | 42,755.04 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 7 | 261,355.00 | 81,006.50 | |||
| ROYALEX | 0.71 | 0.71 | 0.75 | 0.75 | 0.75 | 0.04 | 5.63 | 0.75 | 4 | 352,450.00 | 264,337.50 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 9 | 294,447.00 | 76,576.22 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.04 | 9 | 3,622.00 | 3,784.20 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1190.88 | 23 | 3,621.00 | 4,312,178.40 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 3 | 379.00 | 29,183.00 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67 | 0.29 | 2 | 248,040.00 | 71,451.20 |
| STANBIC | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.00 | -2.44 | 39.99 | 120 | 7,950,632.00 | 317,984,041.00 |
| STERLNBANK | 1.50 | 1.50 | 1.50 | 1.49 | 1.49 | -0.01 | -0.67 | 1.50 | 51 | 6,731,394.00 | 10,100,457.04 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.29 | 1 | 100.00 | 129.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.19 | 30 | 115,102.00 | 25,114,080.60 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.24 | 2 | 5,000.00 | 31,200.00 | |||
| TRANSCORP | 1.27 | 1.29 | 1.38 | 1.28 | 1.38 | 0.11 | 8.66 | 1.33 | 321 | 179,841,931.00 | 239,244,287.49 |
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 8.83 | 31 | 577,156.00 | 5,098,610.65 | |||
| UBA | 8.40 | 8.40 | 8.45 | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 93 | 3,864,588.00 | 32,468,462.10 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.90 | 24 | 259,303.00 | 1,790,218.75 | |||
| UCAP | 14.70 | 14.70 | 14.85 | 14.75 | 14.75 | 0.05 | 0.34 | 14.79 | 115 | 2,643,724.00 | 39,103,394.40 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.60 | 2 | 231.00 | 7,761.60 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.49 | 28 | 365,693.00 | 4,931,713.85 | |||
| UNITYBNK | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64 | 0.53 | 5 | 164,699.00 | 87,296.49 |
| UPDC | 1.03 | 1.03 | 1.03 | 0.00 | 0.98 | 16 | 221,592.00 | 218,080.62 | |||
| UPDCREIT | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.30 | 11 | 338,250.00 | 1,116,808.60 |
| UPL | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -0.18 | -9.00 | 1.84 | 12 | 254,501.00 | 468,820.34 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 4 | 95,000.00 | 19,913.16 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.36 | 41 | 306,364.00 | 5,623,838.60 | |||
| WAPCO | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.05 | -0.19 | 26.43 | 50 | 539,936.00 | 14,269,845.65 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 13 | 38,036.00 | 16,069.13 | |||
| WEMABANK | 4.30 | 4.30 | 4.30 | 0.00 | 4.18 | 26 | 242,507.00 | 1,014,527.13 | |||
| ZENITHBANK | 26.00 | 26.00 | 26.00 | 25.85 | 26.00 | 0.00 | 0.00 | 25.98 | 311 | 18,492,661.00 | 480,368,051.75 |
| TOTAL TRANSACTION (106) | 3,609 | 310,725,892.00 | 3,091,946,859.06 |
